PREVIEW / stock_daily / 2024-01-10
file: by_date/stock_daily/2024/2024-01-10.parquet size: 233 KB rows: 7,255 symbols: 1,170
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 |
|---|---|---|---|---|---|---|---|
| 2024-01-10 | AAPL | Stock | 184.35 | 186.4 | 183.92 | 186.19 | 46792900.0 |
| 2024-01-10 | MSFT | Stock | 376.37 | 384.17 | 376.32 | 382.77 | 25514200.0 |
| 2024-01-10 | NVDA | Stock | 53.616 | 54.6 | 53.489 | 54.35 | 533796000.0 |
| 2024-01-10 | AMZN | Stock | 152.06 | 154.42 | 151.88 | 153.73 | 44421800.0 |
| 2024-01-10 | GOOGL | Stock | 141.0 | 143.0 | 140.91 | 142.28 | 21320203.0 |
| 2024-01-10 | META | Stock | 360.17 | 372.94 | 359.08 | 370.47 | 22117200.0 |
| 2024-01-10 | TSLA | Stock | 235.1 | 235.5 | 231.29 | 233.94 | 91628500.0 |
| 2024-01-10 | TLT | Stock | 96.92 | 97.045 | 96.121 | 96.17 | 48227798.0 |
| 2024-01-10 | ES | Stock | 57.35 | 58.49 | 57.13 | 58.36 | 3414900.0 |
| 2024-01-10 | CL | Stock | 80.87 | 81.2 | 80.21 | 80.55 | 4491000.0 |
| 2024-01-10 | A | Stock | 130.58 | 131.16 | 128.36 | 131.09 | 1326300.0 |
| 2024-01-10 | AA | Stock | 31.8 | 32.14 | 31.31 | 31.65 | 4733500.0 |
| 2024-01-10 | AACG | Stock | 1.1 | 1.16 | 1.06 | 1.15 | 11800.0 |
| 2024-01-10 | AACIW-DELISTED | Stock | 0.024 | 0.024 | 0.024 | 0.024 | 300.0 |
| 2024-01-10 | AACT | Stock | 10.455 | 10.46 | 10.45 | 10.46 | 6200.0 |
| 2024-01-10 | AAGR-DELISTED | Stock | 1.02 | 1.02 | 0.7902 | 0.8999 | 831393.0 |
| 2024-01-10 | AAGRW-DELISTED | Stock | 0.0235 | 0.029 | 0.019 | 0.019 | 28118.0 |
| 2024-01-10 | AAL | Stock | 14.34 | 14.41 | 14.2 | 14.35 | 29831200.0 |
| 2024-01-10 | AAMC-DELISTED | Stock | 3.97 | 3.99 | 3.27 | 3.5 | 21200.0 |
| 2024-01-10 | AAME | Stock | 2.47 | 2.57 | 2.47 | 2.55 | 3000.0 |
| 2024-01-10 | AAMI | Stock | 18.69 | 19.4 | 18.69 | 19.4 | 365800.0 |
| 2024-01-10 | AAN-DELISTED | Stock | 10.95 | 11.1 | 10.93 | 11.02 | 202900.0 |
| 2024-01-10 | AAOI | Stock | 22.12 | 22.85 | 21.34 | 21.6 | 2227500.0 |
| 2024-01-10 | AAON | Stock | 72.47 | 72.97 | 71.71 | 71.85 | 240000.0 |
| 2024-01-10 | AAP | Stock | 61.29 | 62.46 | 60.57 | 60.98 | 1250200.0 |
| 2024-01-10 | AAT | Stock | 23.28 | 23.85 | 23.25 | 23.75 | 341800.0 |
| 2024-01-10 | AATC | Stock | 7.14 | 7.56 | 7.14 | 7.5095 | 27527.0 |
| 2024-01-10 | AAU-DELISTED | Stock | 0.136 | 0.1365 | 0.135 | 0.135 | 93262.0 |
| 2024-01-10 | AAUAF-DELISTED | Stock | 0.136 | 0.1365 | 0.135 | 0.135 | 93522.0 |
| 2024-01-10 | AAXJ | Stock | 63.99 | 63.99 | 63.71 | 63.88 | 830675.0 |
| 2024-01-10 | AB | Stock | 31.61 | 31.85 | 31.4 | 31.84 | 202800.0 |
| 2024-01-10 | ABAT | Stock | 4.06 | 4.1 | 3.85 | 3.9 | 545848.0 |
| 2024-01-10 | ABBNY-DELISTED | Stock | 42.57 | 42.74 | 42.52 | 42.62 | 188170.0 |
| 2024-01-10 | ABBV | Stock | 162.27 | 165.08 | 161.88 | 164.89 | 6609900.0 |
| 2024-01-10 | ABCB | Stock | 50.6 | 51.45 | 50.36 | 51.43 | 260900.0 |
| 2024-01-10 | ABCL | Stock | 5.73 | 5.77 | 5.49 | 5.63 | 1017200.0 |
| 2024-01-10 | ABEO | Stock | 5.59 | 5.62 | 5.33 | 5.39 | 257900.0 |
| 2024-01-10 | ABEV | Stock | 2.79 | 2.82 | 2.77 | 2.81 | 12996100.0 |
| 2024-01-10 | ABG | Stock | 208.34 | 210.65 | 207.16 | 210.44 | 101400.0 |
| 2024-01-10 | ABLLW | Stock | 0.95001 | 0.95001 | 0.7734 | 0.9049 | 125727.0 |
| 2024-01-10 | ABLV | Stock | 2.675 | 2.8 | 2.51 | 2.7 | 8100.0 |
| 2024-01-10 | ABM | Stock | 42.1 | 42.85 | 41.89 | 42.78 | 340400.0 |
| 2024-01-10 | ABNB | Stock | 139.2 | 140.825 | 138.7 | 139.76 | 2492700.0 |
| 2024-01-10 | ABOS | Stock | 4.33 | 4.56 | 4.26 | 4.32 | 437800.0 |
| 2024-01-10 | ABR | Stock | 14.82 | 15.16 | 14.76 | 15.14 | 2941200.0 |
| 2024-01-10 | ABR.D | Stock | 18.28 | 18.45 | 18.16 | 18.16 | 77154.0 |
| 2024-01-10 | ABR.E | Stock | 18.3 | 18.3 | 17.93 | 17.93 | 7102.0 |
| 2024-01-10 | ABR.F | Stock | 18.95 | 19.08 | 18.74 | 18.81 | 39741.0 |
| 2024-01-10 | ABSI | Stock | 4.18 | 4.545 | 4.14 | 4.4 | 1657800.0 |
| 2024-01-10 | ABT | Stock | 113.05 | 114.41 | 112.81 | 114.4 | 4672100.0 |
> showing 50 of 7,255 rows — these rows as CSV