PREVIEW / stock_daily / 2024-02-06
file: by_date/stock_daily/2024/2024-02-06.parquet size: 233 KB rows: 7,229 symbols: 1,141
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-06 | AAPL | Stock | 186.86 | 189.31 | 186.77 | 189.3 | 43490800.0 |
| 2024-02-06 | MSFT | Stock | 405.88 | 407.97 | 402.91 | 405.49 | 18382600.0 |
| 2024-02-06 | NVDA | Stock | 69.63 | 69.754 | 66.3 | 68.223 | 683111000.0 |
| 2024-02-06 | AMZN | Stock | 169.39 | 170.71 | 167.65 | 169.15 | 42505500.0 |
| 2024-02-06 | GOOGL | Stock | 144.65 | 145.36 | 143.19 | 144.1 | 29128201.0 |
| 2024-02-06 | META | Stock | 464.0 | 467.12 | 453.0 | 454.72 | 21655200.0 |
| 2024-02-06 | TSLA | Stock | 177.21 | 186.49 | 177.11 | 185.1 | 122676000.0 |
| 2024-02-06 | TLT | Stock | 94.24 | 95.15 | 94.211 | 95.05 | 33411473.0 |
| 2024-02-06 | ES | Stock | 53.72 | 54.01 | 53.47 | 53.74 | 2942800.0 |
| 2024-02-06 | CL | Stock | 84.06 | 84.22 | 83.38 | 83.74 | 6564400.0 |
| 2024-02-06 | A | Stock | 132.65 | 136.1 | 131.07 | 135.86 | 1766600.0 |
| 2024-02-06 | AA | Stock | 26.94 | 27.79 | 26.93 | 27.62 | 7828400.0 |
| 2024-02-06 | AACG | Stock | 1.08 | 1.1 | 1.08 | 1.1 | 10200.0 |
| 2024-02-06 | AACT | Stock | 10.51 | 10.515 | 10.5 | 10.5 | 670100.0 |
| 2024-02-06 | AAGR-DELISTED | Stock | 0.98 | 1.03 | 0.8555 | 0.92 | 179002.0 |
| 2024-02-06 | AAGRW-DELISTED | Stock | 0.0216 | 0.033 | 0.02 | 0.0299 | 101219.0 |
| 2024-02-06 | AAL | Stock | 14.24 | 14.95 | 14.2 | 14.9 | 33592500.0 |
| 2024-02-06 | AAMC-DELISTED | Stock | 4.9 | 4.9 | 4.68 | 4.68 | 3200.0 |
| 2024-02-06 | AAME | Stock | 2.62 | 2.62 | 2.02 | 2.43 | 30200.0 |
| 2024-02-06 | AAMI | Stock | 20.63 | 20.98 | 20.18 | 20.52 | 506600.0 |
| 2024-02-06 | AAN-DELISTED | Stock | 10.21 | 10.62 | 10.2 | 10.32 | 186900.0 |
| 2024-02-06 | AAOI | Stock | 20.16 | 20.64 | 18.86 | 19.36 | 3801400.0 |
| 2024-02-06 | AAON | Stock | 71.64 | 72.94 | 71.14 | 72.07 | 230700.0 |
| 2024-02-06 | AAP | Stock | 64.95 | 66.72 | 64.56 | 66.37 | 759000.0 |
| 2024-02-06 | AAT | Stock | 21.53 | 21.99 | 21.53 | 21.79 | 219900.0 |
| 2024-02-06 | AATC | Stock | 6.61 | 6.95 | 6.61 | 6.95 | 35021.0 |
| 2024-02-06 | AAU-DELISTED | Stock | 0.135 | 0.1355 | 0.135 | 0.1351 | 135087.0 |
| 2024-02-06 | AAUAF-DELISTED | Stock | 0.135 | 0.1355 | 0.135 | 0.1351 | 104456.0 |
| 2024-02-06 | AAXJ | Stock | 64.57 | 65.15 | 64.52 | 65.14 | 553708.0 |
| 2024-02-06 | AB | Stock | 33.59 | 34.04 | 32.86 | 32.95 | 511700.0 |
| 2024-02-06 | ABAT | Stock | 2.54 | 2.73 | 2.5 | 2.72 | 495509.0 |
| 2024-02-06 | ABBV | Stock | 171.65 | 173.96 | 169.77 | 173.29 | 7037400.0 |
| 2024-02-06 | ABCB | Stock | 48.19 | 48.53 | 46.62 | 46.95 | 726500.0 |
| 2024-02-06 | ABCL | Stock | 4.93 | 5.18 | 4.87 | 5.18 | 1189800.0 |
| 2024-02-06 | ABEO | Stock | 4.25 | 4.41 | 4.25 | 4.3 | 126600.0 |
| 2024-02-06 | ABEV | Stock | 2.63 | 2.66 | 2.62 | 2.65 | 11106600.0 |
| 2024-02-06 | ABG | Stock | 210.8 | 211.67 | 209.07 | 209.8 | 97900.0 |
| 2024-02-06 | ABLLW | Stock | 0.8996 | 0.9 | 0.87 | 0.8997 | 13978.0 |
| 2024-02-06 | ABLV | Stock | 2.73 | 3.0 | 2.73 | 2.94 | 223100.0 |
| 2024-02-06 | ABM | Stock | 40.54 | 40.98 | 40.52 | 40.68 | 316700.0 |
| 2024-02-06 | ABNB | Stock | 145.1 | 145.13 | 142.952 | 144.53 | 3697600.0 |
| 2024-02-06 | ABOS | Stock | 3.06 | 3.27 | 3.04 | 3.19 | 250600.0 |
| 2024-02-06 | ABR | Stock | 12.75 | 13.01 | 12.52 | 12.56 | 4620100.0 |
| 2024-02-06 | ABR.D | Stock | 17.2 | 17.48 | 17.15 | 17.3 | 22753.0 |
| 2024-02-06 | ABR.E | Stock | 16.95 | 17.1 | 16.92 | 17.0 | 9932.0 |
| 2024-02-06 | ABR.F | Stock | 18.16 | 18.49 | 18.0901 | 18.33 | 46055.0 |
| 2024-02-06 | ABSI | Stock | 4.08 | 4.39 | 4.048 | 4.34 | 1093900.0 |
| 2024-02-06 | ABT | Stock | 111.82 | 114.51 | 111.72 | 114.0 | 4734600.0 |
| 2024-02-06 | ABTC | Stock | 390.0 | 429.0 | 360.0 | 373.5 | 120.53333333333333 |
| 2024-02-06 | ABTS | Stock | 14.1 | 15.18 | 14.1 | 14.4 | 467.0 |
> showing 50 of 7,229 rows — these rows as CSV