PREVIEW / stock_daily / 2024-02-22
file: by_date/stock_daily/2024/2024-02-22.parquet size: 235 KB rows: 7,297 symbols: 1,131
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-22 | AAPL | Stock | 183.48 | 184.96 | 182.46 | 184.37 | 52292200.0 |
| 2024-02-22 | MSFT | Stock | 410.19 | 412.83 | 408.57 | 411.65 | 27009900.0 |
| 2024-02-22 | NVDA | Stock | 75.025 | 78.575 | 74.22 | 78.538 | 865100000.0 |
| 2024-02-22 | AMZN | Stock | 173.1 | 174.8 | 171.77 | 174.58 | 55392400.0 |
| 2024-02-22 | GOOGL | Stock | 144.93 | 145.0 | 142.8 | 144.09 | 27191892.0 |
| 2024-02-22 | META | Stock | 480.24 | 489.99 | 476.06 | 486.13 | 21625800.0 |
| 2024-02-22 | TSLA | Stock | 194.0 | 198.32 | 191.36 | 197.41 | 92739500.0 |
| 2024-02-22 | TLT | Stock | 92.33 | 92.76 | 92.265 | 92.63 | 45190659.0 |
| 2024-02-22 | ES | Stock | 57.77 | 58.6 | 57.36 | 58.11 | 3568200.0 |
| 2024-02-22 | CL | Stock | 84.91 | 86.0 | 84.45 | 86.0 | 4114700.0 |
| 2024-02-22 | A | Stock | 132.48 | 133.03 | 129.01 | 132.02 | 2664400.0 |
| 2024-02-22 | AA | Stock | 27.77 | 27.841 | 27.26 | 27.75 | 6720800.0 |
| 2024-02-22 | AACG | Stock | 1.34 | 1.34 | 1.34 | 1.34 | 1400.0 |
| 2024-02-22 | AACIW-DELISTED | Stock | 0.03 | 0.03 | 0.03 | 0.03 | 1978.0 |
| 2024-02-22 | AACT | Stock | 10.55 | 10.55 | 10.55 | 10.55 | 7400.0 |
| 2024-02-22 | AAGR-DELISTED | Stock | 0.7956 | 0.83 | 0.74 | 0.8 | 160311.0 |
| 2024-02-22 | AAGRW-DELISTED | Stock | 0.015 | 0.02 | 0.015 | 0.0151 | 10185.0 |
| 2024-02-22 | AAL | Stock | 14.94 | 15.28 | 14.89 | 15.24 | 35702500.0 |
| 2024-02-22 | AAMC-DELISTED | Stock | 4.25 | 4.49 | 4.08 | 4.1 | 22000.0 |
| 2024-02-22 | AAME | Stock | 2.5 | 2.7 | 2.45 | 2.7 | 4800.0 |
| 2024-02-22 | AAMI | Stock | 22.55 | 22.87 | 22.3 | 22.5 | 254200.0 |
| 2024-02-22 | AAN-DELISTED | Stock | 10.35 | 10.41 | 10.08 | 10.19 | 180000.0 |
| 2024-02-22 | AAOI | Stock | 19.97 | 20.872 | 19.25 | 20.35 | 7040800.0 |
| 2024-02-22 | AAON | Stock | 82.06 | 83.24 | 82.06 | 82.65 | 236000.0 |
| 2024-02-22 | AAP | Stock | 61.07 | 61.88 | 60.3 | 60.69 | 1909100.0 |
| 2024-02-22 | AAT | Stock | 21.82 | 21.82 | 21.46 | 21.63 | 262700.0 |
| 2024-02-22 | AATC | Stock | 7.47 | 7.47 | 7.31 | 7.324 | 7211.0 |
| 2024-02-22 | AAU-DELISTED | Stock | 0.135 | 0.1367 | 0.135 | 0.135 | 170217.0 |
| 2024-02-22 | AAUAF-DELISTED | Stock | 0.135 | 0.1367 | 0.135 | 0.1351 | 171033.0 |
| 2024-02-22 | AAXJ | Stock | 66.78 | 66.98 | 66.62 | 66.94 | 741201.0 |
| 2024-02-22 | AB | Stock | 32.87 | 33.72 | 32.62 | 33.58 | 448000.0 |
| 2024-02-22 | ABAT | Stock | 1.91 | 2.32 | 1.8801 | 2.27 | 1938933.0 |
| 2024-02-22 | ABBV | Stock | 174.78 | 177.34 | 173.14 | 176.75 | 4852300.0 |
| 2024-02-22 | ABCB | Stock | 46.33 | 46.73 | 45.69 | 45.92 | 464800.0 |
| 2024-02-22 | ABCL | Stock | 5.03 | 5.03 | 4.81 | 4.85 | 1938400.0 |
| 2024-02-22 | ABEO | Stock | 6.79 | 6.99 | 6.61 | 6.7 | 241400.0 |
| 2024-02-22 | ABEV | Stock | 2.58 | 2.61 | 2.57 | 2.59 | 9525000.0 |
| 2024-02-22 | ABG | Stock | 209.85 | 211.99 | 208.13 | 211.91 | 113500.0 |
| 2024-02-22 | ABLLW | Stock | 0.879 | 0.88 | 0.8 | 0.8117 | 29647.0 |
| 2024-02-22 | ABLV | Stock | 2.86 | 3.08 | 2.85 | 3.03 | 74800.0 |
| 2024-02-22 | ABM | Stock | 39.85 | 40.67 | 39.83 | 40.22 | 741200.0 |
| 2024-02-22 | ABNB | Stock | 151.02 | 155.7 | 150.265 | 155.26 | 6115000.0 |
| 2024-02-22 | ABOS | Stock | 3.38 | 3.45 | 3.29 | 3.34 | 143800.0 |
| 2024-02-22 | ABR | Stock | 13.07 | 13.09 | 12.73 | 12.84 | 6680600.0 |
| 2024-02-22 | ABR.D | Stock | 18.11 | 18.1599 | 17.91 | 17.95 | 16397.0 |
| 2024-02-22 | ABR.E | Stock | 18.05 | 18.07 | 17.88 | 17.96 | 9254.0 |
| 2024-02-22 | ABR.F | Stock | 18.8 | 18.85 | 18.6701 | 18.82 | 11861.0 |
| 2024-02-22 | ABSI | Stock | 5.03 | 5.27 | 4.65 | 4.68 | 1202900.0 |
| 2024-02-22 | ABT | Stock | 118.1 | 119.25 | 116.8 | 119.02 | 4916100.0 |
| 2024-02-22 | ABTC | Stock | 183.0 | 184.5 | 165.0 | 177.75 | 3798.6666666666665 |
> showing 50 of 7,297 rows — these rows as CSV