PREVIEW / stock_daily / 2024-01-11
file: by_date/stock_daily/2024/2024-01-11.parquet size: 234 KB rows: 7,282 symbols: 1,167
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 |
|---|---|---|---|---|---|---|---|
| 2024-01-11 | AAPL | Stock | 186.54 | 187.05 | 183.62 | 185.59 | 49128400.0 |
| 2024-01-11 | MSFT | Stock | 386.0 | 390.68 | 380.38 | 384.63 | 27850800.0 |
| 2024-01-11 | NVDA | Stock | 54.999 | 55.346 | 53.56 | 54.822 | 596759000.0 |
| 2024-01-11 | AMZN | Stock | 155.04 | 157.17 | 153.12 | 155.18 | 49072700.0 |
| 2024-01-11 | GOOGL | Stock | 143.49 | 145.22 | 140.635 | 142.08 | 24008722.0 |
| 2024-01-11 | META | Stock | 372.13 | 372.78 | 362.93 | 369.67 | 17205400.0 |
| 2024-01-11 | TSLA | Stock | 230.57 | 230.93 | 225.37 | 227.22 | 105873600.0 |
| 2024-01-11 | TLT | Stock | 96.17 | 96.83 | 95.71 | 96.71 | 78858911.0 |
| 2024-01-11 | ES | Stock | 58.12 | 58.23 | 56.3 | 57.12 | 2717500.0 |
| 2024-01-11 | CL | Stock | 80.52 | 80.64 | 79.91 | 80.56 | 5186500.0 |
| 2024-01-11 | A | Stock | 130.58 | 130.68 | 127.9 | 129.68 | 2060500.0 |
| 2024-01-11 | AA | Stock | 31.49 | 31.64 | 30.66 | 30.88 | 4419700.0 |
| 2024-01-11 | AACG | Stock | 1.05 | 1.2 | 0.92 | 1.02 | 55400.0 |
| 2024-01-11 | AACIW-DELISTED | Stock | 0.026 | 0.03 | 0.018 | 0.0181 | 12035.0 |
| 2024-01-11 | AACT | Stock | 10.45 | 10.46 | 10.45 | 10.45 | 46800.0 |
| 2024-01-11 | AAGR-DELISTED | Stock | 0.875 | 0.9 | 0.7957 | 0.8596 | 712379.0 |
| 2024-01-11 | AAGRW-DELISTED | Stock | 0.02 | 0.02 | 0.0151 | 0.0151 | 237344.0 |
| 2024-01-11 | AAL | Stock | 14.48 | 14.63 | 14.24 | 14.59 | 33047700.0 |
| 2024-01-11 | AAMC-DELISTED | Stock | 3.42 | 3.74 | 3.316 | 3.5 | 65700.0 |
| 2024-01-11 | AAME | Stock | 2.46 | 2.75 | 2.45 | 2.51 | 19100.0 |
| 2024-01-11 | AAMI | Stock | 19.28 | 19.63 | 19.03 | 19.46 | 353600.0 |
| 2024-01-11 | AAN-DELISTED | Stock | 11.03 | 11.13 | 10.85 | 10.89 | 231100.0 |
| 2024-01-11 | AAOI | Stock | 21.66 | 21.83 | 16.701 | 18.34 | 8288200.0 |
| 2024-01-11 | AAON | Stock | 71.58 | 72.13 | 70.72 | 71.33 | 361400.0 |
| 2024-01-11 | AAP | Stock | 60.63 | 62.65 | 60.27 | 62.43 | 1196400.0 |
| 2024-01-11 | AAT | Stock | 23.55 | 23.62 | 23.11 | 23.45 | 310700.0 |
| 2024-01-11 | AATC | Stock | 7.56 | 7.99 | 7.49 | 7.51 | 14948.0 |
| 2024-01-11 | AAU-DELISTED | Stock | 0.139 | 0.139 | 0.135 | 0.1351 | 75370.0 |
| 2024-01-11 | AAUAF-DELISTED | Stock | 0.139 | 0.139 | 0.135 | 0.1351 | 76322.0 |
| 2024-01-11 | AAXJ | Stock | 64.15 | 64.34 | 63.785 | 64.3 | 2158629.0 |
| 2024-01-11 | AB | Stock | 32.0 | 33.3 | 31.96 | 32.84 | 503200.0 |
| 2024-01-11 | ABAT | Stock | 3.9 | 3.925 | 3.6 | 3.62 | 471583.0 |
| 2024-01-11 | ABBNY-DELISTED | Stock | 42.78 | 42.87 | 42.27 | 42.6975 | 124809.0 |
| 2024-01-11 | ABBV | Stock | 164.25 | 165.12 | 163.09 | 163.78 | 4591500.0 |
| 2024-01-11 | ABCB | Stock | 50.87 | 51.23 | 49.72 | 51.18 | 365300.0 |
| 2024-01-11 | ABCL | Stock | 5.59 | 5.6 | 5.41 | 5.45 | 1157700.0 |
| 2024-01-11 | ABEO | Stock | 5.42 | 5.42 | 5.1 | 5.35 | 171000.0 |
| 2024-01-11 | ABEV | Stock | 2.8 | 2.8 | 2.76 | 2.77 | 5009900.0 |
| 2024-01-11 | ABG | Stock | 209.41 | 209.57 | 205.0 | 209.5 | 87700.0 |
| 2024-01-11 | ABLLW | Stock | 0.91 | 0.96 | 0.88 | 0.93 | 74298.0 |
| 2024-01-11 | ABLV | Stock | 2.7 | 2.866 | 2.65 | 2.72 | 3200.0 |
| 2024-01-11 | ABM | Stock | 42.19 | 42.56 | 41.83 | 42.49 | 391100.0 |
| 2024-01-11 | ABNB | Stock | 140.71 | 141.2 | 137.55 | 139.45 | 2383500.0 |
| 2024-01-11 | ABOS | Stock | 4.26 | 4.26 | 3.86 | 3.87 | 520400.0 |
| 2024-01-11 | ABR | Stock | 15.05 | 15.17 | 14.67 | 15.0 | 3263300.0 |
| 2024-01-11 | ABR.D | Stock | 17.95 | 17.95 | 17.7001 | 17.84 | 23893.0 |
| 2024-01-11 | ABR.E | Stock | 17.77 | 18.31 | 17.665 | 17.665 | 4045.0 |
| 2024-01-11 | ABR.F | Stock | 18.54 | 18.675 | 18.3 | 18.65 | 19278.0 |
| 2024-01-11 | ABSI | Stock | 4.6 | 4.62 | 4.02 | 4.13 | 1769700.0 |
| 2024-01-11 | ABT | Stock | 113.26 | 113.73 | 112.59 | 113.5 | 5163900.0 |
> showing 50 of 7,282 rows — these rows as CSV