PREVIEW / stock_daily / 2024-02-13
file: by_date/stock_daily/2024/2024-02-13.parquet size: 235 KB rows: 7,271 symbols: 1,134
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-13 | AAPL | Stock | 185.77 | 186.21 | 183.51 | 185.04 | 56529500.0 |
| 2024-02-13 | MSFT | Stock | 404.94 | 410.07 | 403.39 | 406.32 | 27824900.0 |
| 2024-02-13 | NVDA | Stock | 70.4 | 73.45 | 69.62 | 72.128 | 602580000.0 |
| 2024-02-13 | AMZN | Stock | 167.73 | 170.95 | 165.75 | 168.64 | 56345100.0 |
| 2024-02-13 | GOOGL | Stock | 144.92 | 146.67 | 143.69 | 145.14 | 27837730.0 |
| 2024-02-13 | META | Stock | 456.87 | 467.89 | 455.09 | 460.12 | 20916600.0 |
| 2024-02-13 | TSLA | Stock | 183.99 | 187.26 | 182.11 | 184.02 | 86759500.0 |
| 2024-02-13 | TLT | Stock | 92.86 | 93.059 | 92.33 | 92.35 | 49768460.0 |
| 2024-02-13 | ES | Stock | 55.1 | 55.84 | 53.76 | 54.5 | 3391800.0 |
| 2024-02-13 | CL | Stock | 83.8 | 84.25 | 82.77 | 83.47 | 4469900.0 |
| 2024-02-13 | A | Stock | 130.34 | 131.64 | 128.26 | 129.76 | 1031100.0 |
| 2024-02-13 | AA | Stock | 26.9 | 27.2 | 25.575 | 25.85 | 7264200.0 |
| 2024-02-13 | AACG | Stock | 1.25 | 1.3 | 1.25 | 1.3 | 15200.0 |
| 2024-02-13 | AACT | Stock | 10.51 | 10.51 | 10.5 | 10.5 | 130800.0 |
| 2024-02-13 | AAGR-DELISTED | Stock | 0.93 | 0.94 | 0.8135 | 0.85 | 110452.0 |
| 2024-02-13 | AAGRW-DELISTED | Stock | 0.0189 | 0.02 | 0.0188 | 0.02 | 17409.0 |
| 2024-02-13 | AAL | Stock | 14.69 | 14.87 | 14.41 | 14.61 | 35285700.0 |
| 2024-02-13 | AAMC-DELISTED | Stock | 4.3 | 4.3 | 4.25 | 4.25 | 1800.0 |
| 2024-02-13 | AAME | Stock | 2.4 | 2.57 | 2.39 | 2.5 | 2500.0 |
| 2024-02-13 | AAMI | Stock | 21.9 | 22.04 | 21.14 | 21.26 | 267000.0 |
| 2024-02-13 | AAN-DELISTED | Stock | 10.33 | 10.37 | 10.1 | 10.15 | 304200.0 |
| 2024-02-13 | AAOI | Stock | 19.85 | 19.88 | 18.35 | 18.77 | 4354400.0 |
| 2024-02-13 | AAON | Stock | 79.41 | 81.14 | 78.07 | 79.76 | 529700.0 |
| 2024-02-13 | AAP | Stock | 64.32 | 65.09 | 62.44 | 64.43 | 1609300.0 |
| 2024-02-13 | AAT | Stock | 21.67 | 21.67 | 21.1 | 21.46 | 384500.0 |
| 2024-02-13 | AATC | Stock | 6.92 | 7.11 | 6.9 | 7.05 | 25221.0 |
| 2024-02-13 | AAU-DELISTED | Stock | 0.135 | 0.1369 | 0.135 | 0.135 | 182502.0 |
| 2024-02-13 | AAUAF-DELISTED | Stock | 0.135 | 0.1369 | 0.135 | 0.1351 | 183582.0 |
| 2024-02-13 | AAXJ | Stock | 64.72 | 65.08 | 64.085 | 64.31 | 1314660.0 |
| 2024-02-13 | AB | Stock | 33.22 | 34.08 | 33.22 | 33.44 | 496700.0 |
| 2024-02-13 | ABAT | Stock | 2.3 | 2.3 | 2.095 | 2.14 | 919985.0 |
| 2024-02-13 | ABBV | Stock | 174.46 | 175.2 | 171.97 | 173.29 | 5480400.0 |
| 2024-02-13 | ABCB | Stock | 46.8 | 47.59 | 45.39 | 46.16 | 671600.0 |
| 2024-02-13 | ABCL | Stock | 5.2 | 5.26 | 5.035 | 5.11 | 1848200.0 |
| 2024-02-13 | ABEO | Stock | 6.3 | 7.03 | 6.12 | 6.31 | 508100.0 |
| 2024-02-13 | ABEV | Stock | 2.59 | 2.6 | 2.5 | 2.54 | 5800200.0 |
| 2024-02-13 | ABG | Stock | 215.11 | 221.43 | 212.02 | 218.35 | 357500.0 |
| 2024-02-13 | ABLLW | Stock | 0.8 | 0.85 | 0.75 | 0.78 | 112088.0 |
| 2024-02-13 | ABLV | Stock | 2.6 | 2.632 | 2.38 | 2.59 | 58800.0 |
| 2024-02-13 | ABM | Stock | 40.03 | 40.87 | 39.64 | 39.83 | 510100.0 |
| 2024-02-13 | ABNB | Stock | 149.21 | 153.02 | 148.58 | 150.82 | 11801700.0 |
| 2024-02-13 | ABOS | Stock | 3.2 | 3.25 | 3.07 | 3.09 | 230000.0 |
| 2024-02-13 | ABR | Stock | 12.34 | 12.42 | 12.04 | 12.21 | 7454200.0 |
| 2024-02-13 | ABR.D | Stock | 17.5 | 17.745 | 17.4725 | 17.5 | 15474.0 |
| 2024-02-13 | ABR.E | Stock | 17.6 | 18.15 | 17.6 | 18.15 | 35593.0 |
| 2024-02-13 | ABR.F | Stock | 18.03 | 18.41 | 18.03 | 18.15 | 49161.0 |
| 2024-02-13 | ABSI | Stock | 4.19 | 4.375 | 4.0 | 4.36 | 1447100.0 |
| 2024-02-13 | ABT | Stock | 112.47 | 113.11 | 110.58 | 111.34 | 4263400.0 |
| 2024-02-13 | ABTC | Stock | 318.75 | 318.75 | 187.5 | 202.5 | 4453.333333333333 |
| 2024-02-13 | ABTS | Stock | 15.45 | 15.6 | 14.25 | 14.55 | 3467.0 |
> showing 50 of 7,271 rows — these rows as CSV