PREVIEW / stock_daily / 2024-02-09
file: by_date/stock_daily/2024/2024-02-09.parquet size: 234 KB rows: 7,263 symbols: 1,132
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-09 | AAPL | Stock | 188.65 | 189.99 | 188.0 | 188.85 | 45155200.0 |
| 2024-02-09 | MSFT | Stock | 415.25 | 420.82 | 415.09 | 420.55 | 22032800.0 |
| 2024-02-09 | NVDA | Stock | 70.533 | 72.185 | 70.212 | 72.133 | 436637000.0 |
| 2024-02-09 | AMZN | Stock | 170.9 | 175.0 | 170.58 | 174.45 | 56986000.0 |
| 2024-02-09 | GOOGL | Stock | 146.68 | 149.44 | 146.18 | 149.0 | 26829504.0 |
| 2024-02-09 | META | Stock | 472.95 | 473.59 | 467.47 | 468.11 | 18413100.0 |
| 2024-02-09 | TSLA | Stock | 190.18 | 194.12 | 189.48 | 193.57 | 84476300.0 |
| 2024-02-09 | TLT | Stock | 93.76 | 94.01 | 93.6618 | 93.85 | 27951308.0 |
| 2024-02-09 | ES | Stock | 53.88 | 55.27 | 53.76 | 54.98 | 3498000.0 |
| 2024-02-09 | CL | Stock | 84.26 | 84.27 | 83.17 | 83.46 | 4533000.0 |
| 2024-02-09 | A | Stock | 133.93 | 135.23 | 132.76 | 133.34 | 909700.0 |
| 2024-02-09 | AA | Stock | 27.71 | 27.734 | 26.7 | 26.89 | 4762100.0 |
| 2024-02-09 | AACG | Stock | 1.19 | 1.29 | 1.13 | 1.25 | 23300.0 |
| 2024-02-09 | AACT | Stock | 10.505 | 10.505 | 10.505 | 10.505 | 4100.0 |
| 2024-02-09 | AAGR-DELISTED | Stock | 0.93 | 0.96 | 0.861 | 0.91 | 35691.0 |
| 2024-02-09 | AAGRW-DELISTED | Stock | 0.0295 | 0.0295 | 0.0196 | 0.0295 | 27643.0 |
| 2024-02-09 | AAL | Stock | 15.03 | 15.18 | 14.71 | 14.88 | 26960700.0 |
| 2024-02-09 | AAMC-DELISTED | Stock | 4.31 | 4.86 | 4.06 | 4.58 | 15200.0 |
| 2024-02-09 | AAME | Stock | 2.59 | 2.59 | 2.55 | 2.55 | 900.0 |
| 2024-02-09 | AAMI | Stock | 21.6 | 21.851 | 21.14 | 21.39 | 672600.0 |
| 2024-02-09 | AAN-DELISTED | Stock | 10.46 | 10.49 | 10.33 | 10.41 | 294900.0 |
| 2024-02-09 | AAOI | Stock | 19.02 | 20.15 | 17.72 | 20.03 | 3470300.0 |
| 2024-02-09 | AAON | Stock | 78.86 | 81.47 | 78.67 | 81.4 | 607800.0 |
| 2024-02-09 | AAP | Stock | 64.01 | 64.51 | 63.06 | 63.3 | 1898800.0 |
| 2024-02-09 | AAT | Stock | 22.18 | 22.41 | 22.0 | 22.26 | 522200.0 |
| 2024-02-09 | AATC | Stock | 7.02 | 7.09 | 6.929 | 6.929 | 2889.0 |
| 2024-02-09 | AAU-DELISTED | Stock | 0.1375 | 0.1375 | 0.135 | 0.135 | 312299.0 |
| 2024-02-09 | AAUAF-DELISTED | Stock | 0.1375 | 0.1375 | 0.135 | 0.1351 | 314176.0 |
| 2024-02-09 | AAXJ | Stock | 64.88 | 65.2299 | 64.495 | 65.13 | 595727.0 |
| 2024-02-09 | AB | Stock | 32.94 | 33.49 | 32.85 | 33.21 | 289100.0 |
| 2024-02-09 | ABAT | Stock | 2.42 | 2.47 | 2.325 | 2.37 | 536421.0 |
| 2024-02-09 | ABBV | Stock | 175.07 | 175.4 | 173.05 | 174.08 | 3502700.0 |
| 2024-02-09 | ABCB | Stock | 47.48 | 48.19 | 46.5 | 48.03 | 409900.0 |
| 2024-02-09 | ABCL | Stock | 5.05 | 5.15 | 5.0 | 5.11 | 894100.0 |
| 2024-02-09 | ABEO | Stock | 5.28 | 6.33 | 5.28 | 6.2 | 832800.0 |
| 2024-02-09 | ABEV | Stock | 2.57 | 2.59 | 2.55 | 2.58 | 7027100.0 |
| 2024-02-09 | ABG | Stock | 205.71 | 217.32 | 203.56 | 215.92 | 290900.0 |
| 2024-02-09 | ABLLW | Stock | 0.82 | 0.84002 | 0.7201 | 0.7201 | 56109.0 |
| 2024-02-09 | ABLV | Stock | 2.79 | 2.814 | 2.6 | 2.681 | 71900.0 |
| 2024-02-09 | ABM | Stock | 40.36 | 40.4 | 39.99 | 40.21 | 621900.0 |
| 2024-02-09 | ABNB | Stock | 145.84 | 148.68 | 145.18 | 147.595 | 5006800.0 |
| 2024-02-09 | ABOS | Stock | 3.05 | 3.269 | 3.04 | 3.24 | 306500.0 |
| 2024-02-09 | ABR | Stock | 12.19 | 12.43 | 12.11 | 12.33 | 3931500.0 |
| 2024-02-09 | ABR.D | Stock | 17.575 | 17.75 | 17.4369 | 17.5 | 8484.0 |
| 2024-02-09 | ABR.E | Stock | 17.56 | 17.56 | 17.45 | 17.4906 | 3012.0 |
| 2024-02-09 | ABR.F | Stock | 18.15 | 18.3762 | 17.97 | 18.0 | 64002.0 |
| 2024-02-09 | ABSI | Stock | 4.15 | 4.56 | 3.96 | 4.3 | 2914000.0 |
| 2024-02-09 | ABT | Stock | 112.25 | 112.63 | 111.19 | 111.81 | 5947500.0 |
| 2024-02-09 | ABTC | Stock | 574.5 | 632.25 | 353.25 | 428.25 | 5108.0 |
| 2024-02-09 | ABTS | Stock | 14.4 | 15.6 | 14.1 | 15.45 | 7220.0 |
> showing 50 of 7,263 rows — these rows as CSV