PREVIEW / stock_daily / 2024-02-01
file: by_date/stock_daily/2024/2024-02-01.parquet size: 234 KB rows: 7,267 symbols: 1,153
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-01 | AAPL | Stock | 183.99 | 186.95 | 183.82 | 186.86 | 64885400.0 |
| 2024-02-01 | MSFT | Stock | 401.83 | 408.0 | 401.8 | 403.78 | 30657700.0 |
| 2024-02-01 | NVDA | Stock | 62.1 | 63.191 | 61.65 | 63.027 | 369146000.0 |
| 2024-02-01 | AMZN | Stock | 155.87 | 159.76 | 155.62 | 159.28 | 76542400.0 |
| 2024-02-01 | GOOGL | Stock | 142.12 | 143.06 | 140.79 | 141.16 | 40466549.0 |
| 2024-02-01 | META | Stock | 393.94 | 400.5 | 393.05 | 394.78 | 29727100.0 |
| 2024-02-01 | TSLA | Stock | 188.5 | 189.88 | 184.28 | 188.86 | 91843300.0 |
| 2024-02-01 | TLT | Stock | 97.42 | 98.67 | 97.19 | 98.24 | 84291219.0 |
| 2024-02-01 | ES | Stock | 54.21 | 55.97 | 53.92 | 55.96 | 2422500.0 |
| 2024-02-01 | CL | Stock | 84.01 | 86.14 | 83.72 | 86.12 | 6904600.0 |
| 2024-02-01 | A | Stock | 130.06 | 133.05 | 129.26 | 133.05 | 862000.0 |
| 2024-02-01 | AA | Stock | 30.08 | 30.405 | 29.15 | 29.69 | 4174600.0 |
| 2024-02-01 | AACG | Stock | 1.1 | 1.1 | 1.04 | 1.1 | 12700.0 |
| 2024-02-01 | AACIW-DELISTED | Stock | 0.0248 | 0.025 | 0.0247 | 0.025 | 1074.0 |
| 2024-02-01 | AACT | Stock | 10.51 | 10.51 | 10.49 | 10.49 | 296600.0 |
| 2024-02-01 | AAGR-DELISTED | Stock | 1.07 | 1.07 | 1.0 | 1.04 | 46599.0 |
| 2024-02-01 | AAGRW-DELISTED | Stock | 0.0205 | 0.025 | 0.0205 | 0.025 | 266.0 |
| 2024-02-01 | AAL | Stock | 14.35 | 14.4 | 13.87 | 14.34 | 39247200.0 |
| 2024-02-01 | AAMC-DELISTED | Stock | 5.06 | 5.06 | 4.6 | 4.72 | 9400.0 |
| 2024-02-01 | AAME | Stock | 2.75 | 2.75 | 2.59 | 2.72 | 3200.0 |
| 2024-02-01 | AAMI | Stock | 22.7 | 23.095 | 21.0 | 22.0 | 633100.0 |
| 2024-02-01 | AAN-DELISTED | Stock | 10.4 | 10.47 | 10.17 | 10.35 | 187300.0 |
| 2024-02-01 | AAOI | Stock | 15.94 | 16.83 | 15.8 | 16.52 | 1939700.0 |
| 2024-02-01 | AAON | Stock | 70.81 | 72.28 | 70.56 | 72.26 | 291700.0 |
| 2024-02-01 | AAP | Stock | 66.9 | 69.46 | 66.9 | 69.24 | 1165300.0 |
| 2024-02-01 | AAT | Stock | 22.43 | 22.46 | 21.6 | 22.44 | 326700.0 |
| 2024-02-01 | AATC | Stock | 9.19 | 9.25 | 8.93 | 9.01 | 42986.0 |
| 2024-02-01 | AAU-DELISTED | Stock | 0.1366 | 0.1366 | 0.135 | 0.1351 | 144912.0 |
| 2024-02-01 | AAUAF-DELISTED | Stock | 0.1366 | 0.1366 | 0.135 | 0.135 | 140839.0 |
| 2024-02-01 | AAXJ | Stock | 63.63 | 63.69 | 63.29 | 63.64 | 1306436.0 |
| 2024-02-01 | AB | Stock | 34.05 | 34.25 | 33.25 | 33.72 | 285600.0 |
| 2024-02-01 | ABAT | Stock | 2.8 | 2.8 | 2.5095 | 2.54 | 869860.0 |
| 2024-02-01 | ABBNY-DELISTED | Stock | 43.67 | 43.74 | 43.65 | 43.705 | 31583.0 |
| 2024-02-01 | ABBV | Stock | 163.7 | 167.68 | 162.67 | 167.59 | 5584400.0 |
| 2024-02-01 | ABCB | Stock | 50.1 | 51.09 | 47.51 | 48.91 | 522000.0 |
| 2024-02-01 | ABCL | Stock | 5.17 | 5.24 | 5.115 | 5.2 | 1100200.0 |
| 2024-02-01 | ABEO | Stock | 4.35 | 4.45 | 4.03 | 4.3 | 455700.0 |
| 2024-02-01 | ABEV | Stock | 2.61 | 2.65 | 2.6 | 2.64 | 8960800.0 |
| 2024-02-01 | ABG | Stock | 210.77 | 214.82 | 209.75 | 213.67 | 192600.0 |
| 2024-02-01 | ABLLW | Stock | 0.949 | 0.949 | 0.89 | 0.895 | 17751.0 |
| 2024-02-01 | ABLV | Stock | 2.7 | 2.78 | 2.53 | 2.68 | 186900.0 |
| 2024-02-01 | ABLVW | Stock | 0.0208 | 0.0328 | 0.0207 | 0.0328 | 17641.0 |
| 2024-02-01 | ABM | Stock | 41.1 | 41.69 | 40.88 | 41.68 | 350300.0 |
| 2024-02-01 | ABNB | Stock | 144.8 | 146.85 | 143.65 | 146.49 | 3416700.0 |
| 2024-02-01 | ABOS | Stock | 3.22 | 3.23 | 3.06 | 3.11 | 337900.0 |
| 2024-02-01 | ABR | Stock | 13.4 | 13.55 | 12.92 | 13.5 | 7711700.0 |
| 2024-02-01 | ABR.D | Stock | 18.1394 | 18.1394 | 17.77 | 17.77 | 43287.0 |
| 2024-02-01 | ABR.E | Stock | 17.925 | 18.0 | 17.6 | 17.6001 | 3408.0 |
| 2024-02-01 | ABR.F | Stock | 18.6 | 18.68 | 18.3 | 18.48 | 30171.0 |
| 2024-02-01 | ABSI | Stock | 4.02 | 4.52 | 4.02 | 4.4 | 1654100.0 |
> showing 50 of 7,267 rows — these rows as CSV