PREVIEW / stock_daily / 2024-02-02
file: by_date/stock_daily/2024/2024-02-02.parquet size: 234 KB rows: 7,275 symbols: 1,156
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-02 | AAPL | Stock | 179.86 | 187.33 | 179.25 | 185.85 | 102518000.0 |
| 2024-02-02 | MSFT | Stock | 403.81 | 412.65 | 403.56 | 411.22 | 28245000.0 |
| 2024-02-02 | NVDA | Stock | 63.974 | 66.6 | 63.69 | 66.16 | 476578000.0 |
| 2024-02-02 | AMZN | Stock | 169.19 | 172.5 | 167.33 | 171.81 | 117154900.0 |
| 2024-02-02 | GOOGL | Stock | 139.26 | 142.62 | 136.5 | 142.38 | 62499574.0 |
| 2024-02-02 | META | Stock | 459.6 | 485.96 | 453.01 | 474.99 | 84615500.0 |
| 2024-02-02 | TSLA | Stock | 185.04 | 188.69 | 182.0 | 187.91 | 110505100.0 |
| 2024-02-02 | TLT | Stock | 96.27 | 96.62 | 95.69 | 96.07 | 63823250.0 |
| 2024-02-02 | ES | Stock | 55.07 | 55.89 | 54.31 | 55.2 | 2443300.0 |
| 2024-02-02 | CL | Stock | 85.1 | 86.08 | 84.1 | 84.62 | 6441000.0 |
| 2024-02-02 | A | Stock | 131.84 | 133.92 | 130.31 | 132.97 | 1066300.0 |
| 2024-02-02 | AA | Stock | 29.0 | 29.72 | 28.55 | 29.49 | 4954000.0 |
| 2024-02-02 | AACG | Stock | 1.08 | 1.09 | 1.07 | 1.08 | 6600.0 |
| 2024-02-02 | AACIU | Stock | 9.8 | 10.92 | 9.8 | 10.9 | 1655.0 |
| 2024-02-02 | AACT | Stock | 10.5 | 10.51 | 10.5 | 10.51 | 151700.0 |
| 2024-02-02 | AAGR-DELISTED | Stock | 1.02 | 1.05 | 0.9693 | 0.98 | 38334.0 |
| 2024-02-02 | AAGRW-DELISTED | Stock | 0.0207 | 0.0209 | 0.0161 | 0.0209 | 4586.0 |
| 2024-02-02 | AAL | Stock | 14.18 | 14.67 | 14.14 | 14.56 | 33128600.0 |
| 2024-02-02 | AAMC-DELISTED | Stock | 4.875 | 4.97 | 4.73 | 4.73 | 4000.0 |
| 2024-02-02 | AAME | Stock | 2.7 | 2.75 | 2.69 | 2.75 | 1900.0 |
| 2024-02-02 | AAMI | Stock | 21.8 | 22.46 | 21.33 | 21.36 | 597600.0 |
| 2024-02-02 | AAN-DELISTED | Stock | 10.11 | 10.18 | 9.96 | 10.11 | 229500.0 |
| 2024-02-02 | AAOI | Stock | 16.49 | 18.99 | 16.32 | 18.83 | 4198300.0 |
| 2024-02-02 | AAON | Stock | 71.3 | 73.58 | 71.03 | 73.32 | 467200.0 |
| 2024-02-02 | AAP | Stock | 68.48 | 68.85 | 67.5 | 67.79 | 1346200.0 |
| 2024-02-02 | AAT | Stock | 22.0 | 22.49 | 21.91 | 22.28 | 342300.0 |
| 2024-02-02 | AATC | Stock | 7.69 | 8.45 | 7.27 | 7.5472 | 63092.0 |
| 2024-02-02 | AAU-DELISTED | Stock | 0.136 | 0.136 | 0.135 | 0.135 | 187996.0 |
| 2024-02-02 | AAUAF-DELISTED | Stock | 0.136 | 0.136 | 0.135 | 0.135 | 178865.0 |
| 2024-02-02 | AAXJ | Stock | 63.34 | 63.51 | 63.145 | 63.39 | 2444016.0 |
| 2024-02-02 | AB | Stock | 33.64 | 33.84 | 33.13 | 33.41 | 278200.0 |
| 2024-02-02 | ABAT | Stock | 2.55 | 2.64 | 2.45 | 2.6 | 491927.0 |
| 2024-02-02 | ABBNY-DELISTED | Stock | 43.5 | 43.79 | 43.4119 | 43.68 | 140542.0 |
| 2024-02-02 | ABBV | Stock | 169.42 | 172.85 | 165.23 | 168.67 | 7870400.0 |
| 2024-02-02 | ABCB | Stock | 47.65 | 49.4 | 47.41 | 49.22 | 434100.0 |
| 2024-02-02 | ABCL | Stock | 5.15 | 5.15 | 4.82 | 5.01 | 2125800.0 |
| 2024-02-02 | ABEO | Stock | 4.24 | 4.47 | 4.13 | 4.42 | 160700.0 |
| 2024-02-02 | ABEV | Stock | 2.62 | 2.64 | 2.6 | 2.63 | 7237100.0 |
| 2024-02-02 | ABG | Stock | 209.96 | 215.81 | 207.37 | 213.27 | 157900.0 |
| 2024-02-02 | ABLLW | Stock | 0.88 | 0.9101 | 0.85 | 0.851 | 66585.0 |
| 2024-02-02 | ABLV | Stock | 2.71 | 2.88 | 2.6 | 2.71 | 194100.0 |
| 2024-02-02 | ABM | Stock | 41.17 | 41.53 | 41.04 | 41.3 | 301000.0 |
| 2024-02-02 | ABNB | Stock | 143.99 | 148.08 | 141.24 | 146.55 | 4251800.0 |
| 2024-02-02 | ABOS | Stock | 3.12 | 3.12 | 2.895 | 2.97 | 347300.0 |
| 2024-02-02 | ABR | Stock | 13.38 | 13.53 | 12.73 | 12.85 | 13025000.0 |
| 2024-02-02 | ABR.D | Stock | 17.75 | 17.935 | 17.57 | 17.57 | 38695.0 |
| 2024-02-02 | ABR.E | Stock | 17.79 | 17.9799 | 17.27 | 17.3 | 24398.0 |
| 2024-02-02 | ABR.F | Stock | 18.4 | 18.655 | 17.97 | 17.98 | 112733.0 |
| 2024-02-02 | ABSI | Stock | 4.55 | 4.55 | 4.069 | 4.43 | 2265000.0 |
| 2024-02-02 | ABT | Stock | 112.96 | 114.06 | 111.98 | 112.11 | 7575400.0 |
> showing 50 of 7,275 rows — these rows as CSV