PREVIEW / stock_daily / 2024-02-08
file: by_date/stock_daily/2024/2024-02-08.parquet size: 233 KB rows: 7,264 symbols: 1,142
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-08 | AAPL | Stock | 189.39 | 189.54 | 187.35 | 188.32 | 40962000.0 |
| 2024-02-08 | MSFT | Stock | 414.05 | 415.56 | 412.53 | 414.11 | 21225300.0 |
| 2024-02-08 | NVDA | Stock | 70.074 | 70.794 | 69.455 | 69.641 | 414422000.0 |
| 2024-02-08 | AMZN | Stock | 169.65 | 171.43 | 168.88 | 169.84 | 42316500.0 |
| 2024-02-08 | GOOGL | Stock | 145.83 | 146.33 | 145.105 | 145.91 | 22563764.0 |
| 2024-02-08 | META | Stock | 468.32 | 470.59 | 465.03 | 470.0 | 18815100.0 |
| 2024-02-08 | TSLA | Stock | 189.0 | 191.62 | 185.58 | 189.56 | 83034000.0 |
| 2024-02-08 | TLT | Stock | 94.02 | 94.3 | 93.655 | 94.04 | 50087687.0 |
| 2024-02-08 | ES | Stock | 53.45 | 54.11 | 52.71 | 54.07 | 3148500.0 |
| 2024-02-08 | CL | Stock | 83.79 | 84.3 | 83.49 | 84.26 | 4819100.0 |
| 2024-02-08 | A | Stock | 132.42 | 134.82 | 132.13 | 134.07 | 1352500.0 |
| 2024-02-08 | AA | Stock | 27.44 | 28.07 | 27.14 | 27.71 | 4854500.0 |
| 2024-02-08 | AACG | Stock | 1.17 | 1.18 | 1.15 | 1.18 | 15100.0 |
| 2024-02-08 | AACIW-DELISTED | Stock | 0.025 | 0.0251 | 0.025 | 0.025 | 3999.0 |
| 2024-02-08 | AACT | Stock | 10.5 | 10.52 | 10.5 | 10.51 | 315200.0 |
| 2024-02-08 | AAGR-DELISTED | Stock | 0.94 | 0.97 | 0.9 | 0.92 | 44347.0 |
| 2024-02-08 | AAGRW-DELISTED | Stock | 0.02 | 0.0295 | 0.02 | 0.0232 | 18098.0 |
| 2024-02-08 | AAL | Stock | 14.98 | 14.99 | 14.61 | 14.95 | 28024300.0 |
| 2024-02-08 | AAMC-DELISTED | Stock | 4.52 | 4.79 | 4.5 | 4.5 | 1700.0 |
| 2024-02-08 | AAME | Stock | 2.36 | 2.52 | 2.31 | 2.51 | 7600.0 |
| 2024-02-08 | AAMI | Stock | 20.81 | 21.69 | 20.81 | 21.58 | 445100.0 |
| 2024-02-08 | AAN-DELISTED | Stock | 10.1 | 10.46 | 10.1 | 10.45 | 334700.0 |
| 2024-02-08 | AAOI | Stock | 18.94 | 20.06 | 18.7 | 18.89 | 3370500.0 |
| 2024-02-08 | AAON | Stock | 76.0 | 79.66 | 75.87 | 78.67 | 793300.0 |
| 2024-02-08 | AAP | Stock | 64.81 | 65.28 | 63.79 | 64.14 | 1213900.0 |
| 2024-02-08 | AAT | Stock | 21.49 | 22.35 | 21.43 | 22.18 | 297100.0 |
| 2024-02-08 | AATC | Stock | 6.7 | 6.92 | 6.7 | 6.92 | 13246.0 |
| 2024-02-08 | AAU-DELISTED | Stock | 0.135 | 0.1356 | 0.135 | 0.135 | 133749.0 |
| 2024-02-08 | AAUAF-DELISTED | Stock | 0.135 | 0.1356 | 0.135 | 0.135 | 135095.0 |
| 2024-02-08 | AAXJ | Stock | 64.8 | 64.92 | 64.62 | 64.8 | 673723.0 |
| 2024-02-08 | AB | Stock | 33.15 | 33.48 | 32.59 | 32.9 | 426300.0 |
| 2024-02-08 | ABAT | Stock | 2.51 | 2.51 | 2.3 | 2.36 | 711475.0 |
| 2024-02-08 | ABBV | Stock | 174.35 | 175.91 | 174.3 | 174.79 | 5709100.0 |
| 2024-02-08 | ABCB | Stock | 46.88 | 47.75 | 46.71 | 47.32 | 343500.0 |
| 2024-02-08 | ABCL | Stock | 4.91 | 5.08 | 4.861 | 5.02 | 899900.0 |
| 2024-02-08 | ABEO | Stock | 5.01 | 5.45 | 4.97 | 5.28 | 377300.0 |
| 2024-02-08 | ABEV | Stock | 2.58 | 2.59 | 2.56 | 2.56 | 8667600.0 |
| 2024-02-08 | ABG | Stock | 200.0 | 215.0 | 195.09 | 206.79 | 373300.0 |
| 2024-02-08 | ABLLW | Stock | 0.93 | 0.93 | 0.7 | 0.79 | 204966.0 |
| 2024-02-08 | ABLV | Stock | 2.86 | 2.92 | 2.76 | 2.8 | 57800.0 |
| 2024-02-08 | ABM | Stock | 40.15 | 40.63 | 39.95 | 40.38 | 761200.0 |
| 2024-02-08 | ABNB | Stock | 149.25 | 150.67 | 148.06 | 150.54 | 3508300.0 |
| 2024-02-08 | ABOS | Stock | 3.12 | 3.185 | 3.0 | 3.02 | 384300.0 |
| 2024-02-08 | ABR | Stock | 12.23 | 12.37 | 11.92 | 12.12 | 5278600.0 |
| 2024-02-08 | ABR.D | Stock | 17.3 | 17.49 | 17.3 | 17.4 | 12637.0 |
| 2024-02-08 | ABR.E | Stock | 17.35 | 17.99 | 17.21 | 17.57 | 8049.0 |
| 2024-02-08 | ABR.F | Stock | 18.29 | 18.35 | 18.08 | 18.08 | 32066.0 |
| 2024-02-08 | ABSI | Stock | 3.97 | 4.14 | 3.81 | 4.11 | 789200.0 |
| 2024-02-08 | ABT | Stock | 113.35 | 113.35 | 111.52 | 112.43 | 6980500.0 |
| 2024-02-08 | ABTC | Stock | 378.0 | 480.0 | 375.0 | 471.0 | 900.3333333333334 |
> showing 50 of 7,264 rows — these rows as CSV