PREVIEW / stock_daily / 2024-09-03
file: by_date/stock_daily/2024/2024-09-03.parquet size: 243 KB rows: 7,135 symbols: 772
schema
date DATE symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| date | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2024-09-03 | AAPL | Stock | 228.55 | 229.0 | 221.17 | 222.77 | 49092322.0 |
| 2024-09-03 | MSFT | Stock | 417.91 | 419.88 | 407.03 | 409.44 | 19428820.0 |
| 2024-09-03 | NVDA | Stock | 116.01 | 116.21 | 107.29 | 108.0 | 471942862.0 |
| 2024-09-03 | AMZN | Stock | 177.55 | 178.26 | 175.26 | 176.25 | 37128009.0 |
| 2024-09-03 | GOOGL | Stock | 161.72 | 161.85 | 156.48 | 157.36 | 38945301.0 |
| 2024-09-03 | META | Stock | 519.64 | 525.49 | 508.6176 | 511.76 | 12349017.0 |
| 2024-09-03 | TSLA | Stock | 215.26 | 219.9043 | 209.64 | 210.6 | 76271447.0 |
| 2024-09-03 | TLT | Stock | 97.56 | 98.06 | 97.42 | 97.75 | 48947900.0 |
| 2024-09-03 | ES | Stock | 67.5 | 68.13 | 67.26 | 67.73 | 1476536.0 |
| 2024-09-03 | CL | Stock | 106.5 | 107.95 | 106.35 | 107.78 | 4112148.0 |
| 2024-09-03 | A | Stock | 141.63 | 143.27 | 138.06 | 138.96 | 1582502.0 |
| 2024-09-03 | AA | Stock | 31.13 | 31.145 | 29.8 | 30.22 | 5348114.0 |
| 2024-09-03 | AACG | Stock | 0.59 | 0.5919 | 0.57 | 0.579 | 12472.0 |
| 2024-09-03 | AACT | Stock | 10.77 | 10.78 | 10.76 | 10.775 | 146904.0 |
| 2024-09-03 | AAGR-DELISTED | Stock | 0.1348 | 0.1487 | 0.1348 | 0.1442 | 200397.0 |
| 2024-09-03 | AAGRW-DELISTED | Stock | 0.009 | 0.009 | 0.0086 | 0.0086 | 7402.0 |
| 2024-09-03 | AAL | Stock | 10.52 | 10.74 | 10.495 | 10.6 | 23205203.0 |
| 2024-09-03 | AAMC-DELISTED | Stock | 1.32 | 1.3299 | 1.27 | 1.27 | 5924.0 |
| 2024-09-03 | AAME | Stock | 1.56 | 1.64 | 1.56 | 1.64 | 522.0 |
| 2024-09-03 | AAMI | Stock | 24.14 | 24.34 | 23.145 | 23.43 | 174796.0 |
| 2024-09-03 | AAN-DELISTED | Stock | 9.98 | 10.08 | 9.83 | 9.98 | 5164729.0 |
| 2024-09-03 | AAOI | Stock | 12.0 | 12.75 | 11.89 | 12.26 | 6163979.0 |
| 2024-09-03 | AAON | Stock | 95.43 | 96.5549 | 88.91 | 89.29 | 367184.0 |
| 2024-09-03 | AAP | Stock | 44.5 | 45.2 | 43.7 | 43.72 | 2541003.0 |
| 2024-09-03 | AAT | Stock | 27.06 | 27.245 | 26.76 | 26.96 | 201333.0 |
| 2024-09-03 | AATC | Stock | 7.6 | 7.7885 | 7.51 | 7.5145 | 4016.0 |
| 2024-09-03 | AAUAF-DELISTED | Stock | 0.04168 | 0.0487 | 0.0402 | 0.0454 | 30723.0 |
| 2024-09-03 | AAXJ | Stock | 72.36 | 72.36 | 71.38 | 71.51 | 198288.0 |
| 2024-09-03 | AB | Stock | 34.05 | 34.21 | 33.55 | 33.66 | 211454.0 |
| 2024-09-03 | ABAT | Stock | 1.08 | 1.1 | 1.03 | 1.06 | 307349.0 |
| 2024-09-03 | ABBV | Stock | 196.14 | 199.95 | 196.095 | 197.69 | 4700118.0 |
| 2024-09-03 | ABCB | Stock | 60.82 | 61.63 | 60.51 | 61.63 | 458366.0 |
| 2024-09-03 | ABCL | Stock | 2.56 | 2.64 | 2.46 | 2.5 | 3678549.0 |
| 2024-09-03 | ABEO | Stock | 5.69 | 5.84 | 5.38 | 5.46 | 230983.0 |
| 2024-09-03 | ABEV | Stock | 2.29 | 2.305 | 2.26 | 2.27 | 21456616.0 |
| 2024-09-03 | ABG | Stock | 242.16 | 245.64 | 237.72 | 237.74 | 295191.0 |
| 2024-09-03 | ABLLW | Stock | 1.3235 | 1.4 | 1.29 | 1.315 | 57904.0 |
| 2024-09-03 | ABLV | Stock | 1.62 | 1.63 | 1.62 | 1.62 | 1265.0 |
| 2024-09-03 | ABLVW | Stock | 0.0351 | 0.0351 | 0.0254 | 0.0255 | 43693.0 |
| 2024-09-03 | ABM | Stock | 56.76 | 57.25 | 56.17 | 56.81 | 424126.0 |
| 2024-09-03 | ABNB | Stock | 116.395 | 117.835 | 114.13 | 114.98 | 4628711.0 |
| 2024-09-03 | ABOS | Stock | 2.7 | 2.81 | 2.445 | 2.45 | 255603.0 |
| 2024-09-03 | ABR | Stock | 13.48 | 13.52 | 13.1243 | 13.26 | 3273258.0 |
| 2024-09-03 | ABR.D | Stock | 17.75 | 17.8662 | 17.65 | 17.75 | 10989.0 |
| 2024-09-03 | ABR.E | Stock | 17.63 | 17.66 | 17.52 | 17.65 | 8124.0 |
| 2024-09-03 | ABR.F | Stock | 18.54 | 18.6103 | 18.4 | 18.4 | 39845.0 |
| 2024-09-03 | ABSI | Stock | 4.37 | 4.45 | 3.95 | 3.99 | 1039793.0 |
| 2024-09-03 | ABT | Stock | 113.36 | 114.83 | 113.36 | 114.66 | 4251958.0 |
| 2024-09-03 | ABTC | Stock | 52.125 | 52.125 | 39.75 | 46.29 | 4651.866666666667 |
| 2024-09-03 | ABTS | Stock | 7.6125 | 7.6125 | 7.29 | 7.4055 | 594.0 |
> showing 50 of 7,135 rows — these rows as CSV