PREVIEW / stock_daily / 2024-02-12
file: by_date/stock_daily/2024/2024-02-12.parquet size: 235 KB rows: 7,294 symbols: 1,139
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-12 | AAPL | Stock | 188.42 | 188.67 | 186.79 | 187.15 | 41781900.0 |
| 2024-02-12 | MSFT | Stock | 420.56 | 420.74 | 414.75 | 415.26 | 21202900.0 |
| 2024-02-12 | NVDA | Stock | 72.6 | 74.611 | 71.25 | 72.248 | 613710000.0 |
| 2024-02-12 | AMZN | Stock | 174.8 | 175.39 | 171.54 | 172.34 | 51050400.0 |
| 2024-02-12 | GOOGL | Stock | 148.42 | 149.335 | 147.37 | 147.53 | 21564085.0 |
| 2024-02-12 | META | Stock | 468.19 | 479.15 | 466.58 | 468.9 | 19382000.0 |
| 2024-02-12 | TSLA | Stock | 192.11 | 194.73 | 187.28 | 188.13 | 95498600.0 |
| 2024-02-12 | TLT | Stock | 93.9 | 94.14 | 93.5001 | 93.96 | 27890272.0 |
| 2024-02-12 | ES | Stock | 54.98 | 55.94 | 54.85 | 55.47 | 2375600.0 |
| 2024-02-12 | CL | Stock | 83.31 | 83.77 | 82.68 | 83.56 | 4746500.0 |
| 2024-02-12 | A | Stock | 133.28 | 133.28 | 130.38 | 132.31 | 1231800.0 |
| 2024-02-12 | AA | Stock | 27.1 | 28.095 | 26.87 | 27.9 | 4374600.0 |
| 2024-02-12 | AACG | Stock | 1.28 | 1.3 | 1.19 | 1.28 | 23300.0 |
| 2024-02-12 | AACIW-DELISTED | Stock | 0.029 | 0.0291 | 0.025 | 0.025 | 1479.0 |
| 2024-02-12 | AACT | Stock | 10.501 | 10.515 | 10.5 | 10.5 | 97500.0 |
| 2024-02-12 | AAGR-DELISTED | Stock | 0.93 | 0.93 | 0.8701 | 0.9 | 23920.0 |
| 2024-02-12 | AAGRW-DELISTED | Stock | 0.0203 | 0.0295 | 0.0189 | 0.0292 | 79494.0 |
| 2024-02-12 | AAL | Stock | 14.8 | 15.1 | 14.78 | 14.93 | 27722300.0 |
| 2024-02-12 | AAMC-DELISTED | Stock | 4.62 | 4.67 | 4.27 | 4.3 | 11400.0 |
| 2024-02-12 | AAME | Stock | 2.55 | 2.55 | 2.43 | 2.43 | 1900.0 |
| 2024-02-12 | AAMI | Stock | 21.47 | 22.7 | 21.274 | 22.66 | 391000.0 |
| 2024-02-12 | AAN-DELISTED | Stock | 10.48 | 10.9 | 10.48 | 10.8 | 205800.0 |
| 2024-02-12 | AAOI | Stock | 20.56 | 22.35 | 20.13 | 21.01 | 3766800.0 |
| 2024-02-12 | AAON | Stock | 81.47 | 83.0 | 80.95 | 82.2 | 489500.0 |
| 2024-02-12 | AAP | Stock | 64.0 | 66.47 | 63.93 | 66.05 | 1272500.0 |
| 2024-02-12 | AAT | Stock | 22.34 | 22.78 | 22.34 | 22.53 | 188100.0 |
| 2024-02-12 | AATC | Stock | 7.01 | 7.07 | 6.82 | 6.9 | 26964.0 |
| 2024-02-12 | AAU-DELISTED | Stock | 0.1375 | 0.1375 | 0.135 | 0.135 | 108927.0 |
| 2024-02-12 | AAUAF-DELISTED | Stock | 0.1375 | 0.1375 | 0.135 | 0.1351 | 110725.0 |
| 2024-02-12 | AAXJ | Stock | 65.25 | 66.06 | 65.25 | 65.66 | 1088893.0 |
| 2024-02-12 | AB | Stock | 33.36 | 34.47 | 33.36 | 34.16 | 431100.0 |
| 2024-02-12 | ABAT | Stock | 2.35 | 2.43 | 2.3 | 2.33 | 601572.0 |
| 2024-02-12 | ABBV | Stock | 173.54 | 174.76 | 172.23 | 173.07 | 3477100.0 |
| 2024-02-12 | ABCB | Stock | 48.05 | 49.54 | 47.98 | 48.82 | 515600.0 |
| 2024-02-12 | ABCL | Stock | 5.14 | 5.46 | 5.095 | 5.46 | 1682300.0 |
| 2024-02-12 | ABEO | Stock | 6.21 | 6.52 | 6.03 | 6.48 | 497400.0 |
| 2024-02-12 | ABEV | Stock | 2.58 | 2.62 | 2.57 | 2.6 | 6022100.0 |
| 2024-02-12 | ABG | Stock | 217.04 | 225.96 | 217.04 | 222.4 | 216300.0 |
| 2024-02-12 | ABLLW | Stock | 0.75 | 0.8 | 0.75 | 0.77 | 44278.0 |
| 2024-02-12 | ABLV | Stock | 2.62 | 2.71 | 2.6 | 2.61 | 57300.0 |
| 2024-02-12 | ABM | Stock | 40.24 | 41.23 | 40.24 | 41.06 | 522300.0 |
| 2024-02-12 | ABNB | Stock | 148.68 | 157.345 | 148.34 | 153.8 | 7909500.0 |
| 2024-02-12 | ABOS | Stock | 3.24 | 3.34 | 3.23 | 3.3 | 177400.0 |
| 2024-02-12 | ABR | Stock | 12.35 | 12.89 | 12.34 | 12.67 | 8407300.0 |
| 2024-02-12 | ABR.D | Stock | 17.69 | 17.98 | 17.51 | 17.53 | 17664.0 |
| 2024-02-12 | ABR.E | Stock | 17.5 | 18.3379 | 17.5 | 17.6 | 18204.0 |
| 2024-02-12 | ABR.F | Stock | 18.1 | 18.33 | 18.08 | 18.15 | 35391.0 |
| 2024-02-12 | ABSI | Stock | 4.47 | 4.65 | 4.31 | 4.54 | 1280300.0 |
| 2024-02-12 | ABT | Stock | 111.5 | 112.63 | 111.21 | 112.53 | 4232100.0 |
| 2024-02-12 | ABTC | Stock | 416.25 | 418.5 | 278.25 | 306.75 | 3564.0 |
> showing 50 of 7,294 rows — these rows as CSV