PREVIEW / stock_daily / 2024-02-05
file: by_date/stock_daily/2024/2024-02-05.parquet size: 234 KB rows: 7,289 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 |
|---|---|---|---|---|---|---|---|
| 2024-02-05 | AAPL | Stock | 188.15 | 189.25 | 185.84 | 187.68 | 69668800.0 |
| 2024-02-05 | MSFT | Stock | 409.9 | 411.16 | 403.99 | 405.65 | 25352300.0 |
| 2024-02-05 | NVDA | Stock | 68.225 | 69.497 | 67.205 | 69.332 | 680078000.0 |
| 2024-02-05 | AMZN | Stock | 170.2 | 170.55 | 167.7 | 170.31 | 55081300.0 |
| 2024-02-05 | GOOGL | Stock | 142.82 | 145.47 | 142.78 | 143.68 | 38505405.0 |
| 2024-02-05 | META | Stock | 469.88 | 471.9 | 459.22 | 459.41 | 40832400.0 |
| 2024-02-05 | TSLA | Stock | 184.26 | 184.68 | 175.01 | 181.06 | 134294400.0 |
| 2024-02-05 | TLT | Stock | 94.63 | 94.85 | 94.02 | 94.13 | 53827357.0 |
| 2024-02-05 | ES | Stock | 54.45 | 54.68 | 53.65 | 53.69 | 2224900.0 |
| 2024-02-05 | CL | Stock | 84.41 | 85.11 | 83.74 | 84.09 | 6627300.0 |
| 2024-02-05 | A | Stock | 132.74 | 134.95 | 132.38 | 132.82 | 2374500.0 |
| 2024-02-05 | AA | Stock | 28.6 | 28.6 | 26.74 | 26.84 | 8824300.0 |
| 2024-02-05 | AACG | Stock | 1.07 | 1.08 | 0.95 | 1.08 | 2100.0 |
| 2024-02-05 | AACT | Stock | 10.51 | 10.52 | 10.51 | 10.51 | 54700.0 |
| 2024-02-05 | AAGR-DELISTED | Stock | 1.02 | 1.042 | 0.9601 | 0.9975 | 95401.0 |
| 2024-02-05 | AAGRW-DELISTED | Stock | 0.02 | 0.0257 | 0.0174 | 0.0257 | 33918.0 |
| 2024-02-05 | AAL | Stock | 14.36 | 14.39 | 14.11 | 14.26 | 25289600.0 |
| 2024-02-05 | AAMC-DELISTED | Stock | 4.73 | 4.96 | 4.73 | 4.96 | 1700.0 |
| 2024-02-05 | AAME | Stock | 2.75 | 2.75 | 2.75 | 2.75 | 300.0 |
| 2024-02-05 | AAMI | Stock | 21.07 | 21.23 | 20.26 | 20.68 | 357100.0 |
| 2024-02-05 | AAN-DELISTED | Stock | 9.93 | 10.32 | 9.9 | 10.23 | 223500.0 |
| 2024-02-05 | AAOI | Stock | 18.93 | 19.786 | 17.55 | 19.74 | 4514200.0 |
| 2024-02-05 | AAON | Stock | 72.31 | 72.46 | 70.55 | 71.83 | 271300.0 |
| 2024-02-05 | AAP | Stock | 66.95 | 67.01 | 63.63 | 65.13 | 1543500.0 |
| 2024-02-05 | AAT | Stock | 21.9 | 21.94 | 21.59 | 21.67 | 186200.0 |
| 2024-02-05 | AATC | Stock | 7.5 | 7.57 | 6.6525 | 6.85 | 72654.0 |
| 2024-02-05 | AAU-DELISTED | Stock | 0.135 | 0.1356 | 0.1349 | 0.135 | 147472.0 |
| 2024-02-05 | AAUAF-DELISTED | Stock | 0.135 | 0.1356 | 0.1349 | 0.135 | 147621.0 |
| 2024-02-05 | AAXJ | Stock | 63.31 | 63.7 | 63.16 | 63.5 | 495499.0 |
| 2024-02-05 | AB | Stock | 33.25 | 33.89 | 33.0 | 33.52 | 329000.0 |
| 2024-02-05 | ABAT | Stock | 2.55 | 2.59 | 2.47 | 2.57 | 310427.0 |
| 2024-02-05 | ABBV | Stock | 169.84 | 173.13 | 168.45 | 171.26 | 6486700.0 |
| 2024-02-05 | ABCB | Stock | 48.51 | 48.77 | 47.96 | 48.23 | 321300.0 |
| 2024-02-05 | ABCL | Stock | 4.96 | 4.99 | 4.795 | 4.95 | 1891400.0 |
| 2024-02-05 | ABEO | Stock | 4.42 | 4.49 | 4.25 | 4.29 | 94700.0 |
| 2024-02-05 | ABEV | Stock | 2.62 | 2.63 | 2.59 | 2.6 | 7559300.0 |
| 2024-02-05 | ABG | Stock | 209.28 | 213.57 | 207.61 | 210.8 | 123300.0 |
| 2024-02-05 | ABLLW | Stock | 0.889 | 0.93 | 0.85 | 0.9 | 38803.0 |
| 2024-02-05 | ABLV | Stock | 2.74 | 3.17 | 2.74 | 2.84 | 205600.0 |
| 2024-02-05 | ABM | Stock | 40.83 | 41.2 | 40.33 | 40.62 | 559900.0 |
| 2024-02-05 | ABNB | Stock | 146.09 | 146.4 | 142.68 | 144.78 | 3010900.0 |
| 2024-02-05 | ABOS | Stock | 3.0 | 3.2 | 2.95 | 3.08 | 290300.0 |
| 2024-02-05 | ABR | Stock | 12.67 | 12.81 | 12.25 | 12.74 | 8865300.0 |
| 2024-02-05 | ABR.D | Stock | 17.66 | 17.85 | 17.01 | 17.1699 | 60989.0 |
| 2024-02-05 | ABR.E | Stock | 17.3 | 17.33 | 16.84 | 16.9725 | 24050.0 |
| 2024-02-05 | ABR.F | Stock | 18.05 | 18.305 | 17.67 | 18.0 | 119299.0 |
| 2024-02-05 | ABSI | Stock | 4.31 | 4.31 | 3.97 | 3.99 | 1077800.0 |
| 2024-02-05 | ABT | Stock | 112.02 | 112.46 | 111.15 | 111.65 | 5670000.0 |
| 2024-02-05 | ABTC | Stock | 391.5 | 435.0 | 390.0 | 397.5 | 86.13333333333333 |
| 2024-02-05 | ABTS | Stock | 15.0 | 15.0 | 13.95 | 13.95 | 4447.0 |
> showing 50 of 7,289 rows — these rows as CSV