PREVIEW / stock_daily / 2024-02-14
file: by_date/stock_daily/2024/2024-02-14.parquet size: 234 KB rows: 7,261 symbols: 1,127
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-14 | AAPL | Stock | 185.32 | 185.53 | 182.44 | 184.15 | 54630500.0 |
| 2024-02-14 | MSFT | Stock | 408.07 | 409.84 | 404.57 | 409.49 | 20401200.0 |
| 2024-02-14 | NVDA | Stock | 73.202 | 74.236 | 71.938 | 73.9 | 504917000.0 |
| 2024-02-14 | AMZN | Stock | 169.21 | 171.21 | 168.28 | 170.98 | 42815500.0 |
| 2024-02-14 | GOOGL | Stock | 146.08 | 146.52 | 144.094 | 145.94 | 22704166.0 |
| 2024-02-14 | META | Stock | 467.93 | 474.11 | 466.09 | 473.28 | 16858400.0 |
| 2024-02-14 | TSLA | Stock | 185.3 | 188.89 | 183.35 | 188.71 | 81203000.0 |
| 2024-02-14 | TLT | Stock | 92.3 | 93.05 | 92.23 | 92.82 | 44191551.0 |
| 2024-02-14 | ES | Stock | 58.01 | 58.85 | 56.0 | 57.06 | 8427100.0 |
| 2024-02-14 | CL | Stock | 83.26 | 83.81 | 82.83 | 83.71 | 6611200.0 |
| 2024-02-14 | A | Stock | 131.0 | 132.33 | 130.21 | 132.24 | 1405200.0 |
| 2024-02-14 | AA | Stock | 26.21 | 26.99 | 25.87 | 26.79 | 5100600.0 |
| 2024-02-14 | AACG | Stock | 1.3 | 1.48 | 1.27 | 1.45 | 64200.0 |
| 2024-02-14 | AACT | Stock | 10.5 | 10.53 | 10.5 | 10.525 | 326800.0 |
| 2024-02-14 | AAGR-DELISTED | Stock | 0.94 | 0.94 | 0.801 | 0.87 | 146106.0 |
| 2024-02-14 | AAGRW-DELISTED | Stock | 0.02 | 0.0294 | 0.0157 | 0.018 | 24296.0 |
| 2024-02-14 | AAL | Stock | 14.74 | 14.97 | 14.68 | 14.86 | 28226900.0 |
| 2024-02-14 | AAMC-DELISTED | Stock | 4.47 | 4.68 | 4.24 | 4.62 | 3300.0 |
| 2024-02-14 | AAME | Stock | 2.41 | 2.58 | 2.41 | 2.55 | 6200.0 |
| 2024-02-14 | AAMI | Stock | 21.63 | 21.655 | 20.28 | 21.34 | 529000.0 |
| 2024-02-14 | AAN-DELISTED | Stock | 10.29 | 10.61 | 10.26 | 10.54 | 175800.0 |
| 2024-02-14 | AAOI | Stock | 20.3 | 21.16 | 19.91 | 20.88 | 3156600.0 |
| 2024-02-14 | AAON | Stock | 81.06 | 82.0 | 79.76 | 81.71 | 295300.0 |
| 2024-02-14 | AAP | Stock | 64.91 | 65.0 | 63.25 | 64.26 | 1121000.0 |
| 2024-02-14 | AAT | Stock | 21.78 | 21.85 | 21.44 | 21.53 | 286200.0 |
| 2024-02-14 | AATC | Stock | 7.0 | 7.2 | 7.0 | 7.12 | 5802.0 |
| 2024-02-14 | AAU-DELISTED | Stock | 0.137 | 0.137 | 0.135 | 0.135 | 66443.0 |
| 2024-02-14 | AAUAF-DELISTED | Stock | 0.137 | 0.137 | 0.135 | 0.1351 | 67861.0 |
| 2024-02-14 | AAXJ | Stock | 65.11 | 65.42 | 65.01 | 65.32 | 669668.0 |
| 2024-02-14 | AB | Stock | 33.61 | 33.91 | 33.15 | 33.56 | 432500.0 |
| 2024-02-14 | ABAT | Stock | 2.21 | 2.2997 | 2.05 | 2.15 | 737324.0 |
| 2024-02-14 | ABBV | Stock | 173.06 | 174.86 | 172.68 | 174.42 | 4348500.0 |
| 2024-02-14 | ABCB | Stock | 46.88 | 47.38 | 46.21 | 46.84 | 365100.0 |
| 2024-02-14 | ABCL | Stock | 5.21 | 5.29 | 5.145 | 5.22 | 1208300.0 |
| 2024-02-14 | ABEO | Stock | 6.44 | 6.44 | 5.84 | 6.15 | 406500.0 |
| 2024-02-14 | ABEV | Stock | 2.52 | 2.58 | 2.52 | 2.56 | 8892800.0 |
| 2024-02-14 | ABG | Stock | 218.89 | 222.2 | 213.54 | 221.01 | 251100.0 |
| 2024-02-14 | ABLLW | Stock | 0.8011 | 0.8011 | 0.765 | 0.78 | 35090.0 |
| 2024-02-14 | ABLV | Stock | 2.615 | 2.63 | 2.5 | 2.63 | 57100.0 |
| 2024-02-14 | ABM | Stock | 40.39 | 40.49 | 39.72 | 40.44 | 510700.0 |
| 2024-02-14 | ABNB | Stock | 146.16 | 149.53 | 142.57 | 148.2 | 16021800.0 |
| 2024-02-14 | ABOS | Stock | 3.17 | 3.185 | 3.11 | 3.15 | 158800.0 |
| 2024-02-14 | ABR | Stock | 12.27 | 12.81 | 12.15 | 12.74 | 5381900.0 |
| 2024-02-14 | ABR.D | Stock | 17.57 | 17.71 | 17.4 | 17.55 | 11361.0 |
| 2024-02-14 | ABR.E | Stock | 18.0 | 18.11 | 17.75 | 18.11 | 8288.0 |
| 2024-02-14 | ABR.F | Stock | 18.33 | 18.33 | 18.095 | 18.2 | 33142.0 |
| 2024-02-14 | ABSI | Stock | 4.5 | 4.85 | 4.41 | 4.7 | 1449600.0 |
| 2024-02-14 | ABT | Stock | 111.64 | 112.38 | 111.12 | 112.06 | 3991100.0 |
| 2024-02-14 | ABTC | Stock | 242.24999999999997 | 243.75 | 174.75 | 184.5 | 6405.333333333333 |
| 2024-02-14 | ABTS | Stock | 15.6 | 16.05 | 15.0 | 15.315 | 5567.0 |
> showing 50 of 7,261 rows — these rows as CSV