PREVIEW / stock_daily / 2024-02-15
file: by_date/stock_daily/2024/2024-02-15.parquet size: 234 KB rows: 7,270 symbols: 1,119
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-15 | AAPL | Stock | 183.55 | 184.49 | 181.35 | 183.86 | 65434500.0 |
| 2024-02-15 | MSFT | Stock | 408.14 | 409.13 | 404.29 | 406.56 | 21825500.0 |
| 2024-02-15 | NVDA | Stock | 73.869 | 73.975 | 72.4 | 72.658 | 420122000.0 |
| 2024-02-15 | AMZN | Stock | 170.58 | 171.17 | 167.59 | 169.8 | 49855200.0 |
| 2024-02-15 | GOOGL | Stock | 143.14 | 143.52 | 140.46 | 142.77 | 37590695.0 |
| 2024-02-15 | META | Stock | 475.28 | 488.62 | 472.22 | 484.03 | 24212300.0 |
| 2024-02-15 | TSLA | Stock | 189.16 | 200.88 | 188.86 | 200.45 | 120831800.0 |
| 2024-02-15 | TLT | Stock | 93.56 | 93.72 | 93.0 | 93.3 | 49598494.0 |
| 2024-02-15 | ES | Stock | 58.27 | 59.43 | 57.52 | 58.62 | 5745800.0 |
| 2024-02-15 | CL | Stock | 84.45 | 84.72 | 83.2 | 83.57 | 5268900.0 |
| 2024-02-15 | A | Stock | 132.99 | 135.6 | 132.68 | 134.75 | 1514500.0 |
| 2024-02-15 | AA | Stock | 27.04 | 27.64 | 26.92 | 27.39 | 4385500.0 |
| 2024-02-15 | AACG | Stock | 1.44 | 1.45 | 1.4 | 1.43 | 68200.0 |
| 2024-02-15 | AACT | Stock | 10.52 | 10.525 | 10.52 | 10.525 | 2400.0 |
| 2024-02-15 | AAGR-DELISTED | Stock | 0.91 | 0.91 | 0.811 | 0.83 | 67742.0 |
| 2024-02-15 | AAGRW-DELISTED | Stock | 0.01955 | 0.02 | 0.0157 | 0.02 | 10268.0 |
| 2024-02-15 | AAL | Stock | 15.02 | 15.15 | 14.84 | 14.9 | 25314600.0 |
| 2024-02-15 | AAMC-DELISTED | Stock | 4.525 | 4.62 | 4.33 | 4.4 | 2700.0 |
| 2024-02-15 | AAME | Stock | 2.57 | 2.57 | 2.42 | 2.47 | 3900.0 |
| 2024-02-15 | AAMI | Stock | 21.58 | 22.1 | 21.22 | 21.95 | 394600.0 |
| 2024-02-15 | AAN-DELISTED | Stock | 10.6 | 10.88 | 10.6 | 10.83 | 164300.0 |
| 2024-02-15 | AAOI | Stock | 21.15 | 22.86 | 20.4 | 22.41 | 3720200.0 |
| 2024-02-15 | AAON | Stock | 82.53 | 85.17 | 81.91 | 84.6 | 480700.0 |
| 2024-02-15 | AAP | Stock | 63.68 | 64.89 | 63.68 | 64.65 | 1242600.0 |
| 2024-02-15 | AAT | Stock | 21.75 | 22.21 | 21.75 | 21.99 | 365900.0 |
| 2024-02-15 | AATC | Stock | 7.2 | 7.2 | 6.95 | 7.12 | 2426.0 |
| 2024-02-15 | AAU-DELISTED | Stock | 0.135 | 0.1351 | 0.131 | 0.135 | 79911.0 |
| 2024-02-15 | AAUAF-DELISTED | Stock | 0.135 | 0.1351 | 0.131 | 0.1351 | 77125.0 |
| 2024-02-15 | AAXJ | Stock | 65.31 | 65.62 | 65.31 | 65.61 | 388344.0 |
| 2024-02-15 | AB | Stock | 33.89 | 34.22 | 33.63 | 33.71 | 376200.0 |
| 2024-02-15 | ABAT | Stock | 1.9 | 2.08 | 1.7 | 2.06 | 1478511.0 |
| 2024-02-15 | ABBV | Stock | 174.02 | 176.74 | 173.81 | 176.59 | 5276200.0 |
| 2024-02-15 | ABCB | Stock | 47.14 | 48.6 | 46.93 | 48.02 | 545900.0 |
| 2024-02-15 | ABCL | Stock | 5.29 | 5.41 | 5.18 | 5.28 | 1104400.0 |
| 2024-02-15 | ABEO | Stock | 6.1 | 6.53 | 5.99 | 6.49 | 232900.0 |
| 2024-02-15 | ABEV | Stock | 2.57 | 2.59 | 2.56 | 2.56 | 8326500.0 |
| 2024-02-15 | ABG | Stock | 221.34 | 223.5 | 220.36 | 221.34 | 151500.0 |
| 2024-02-15 | ABLLW | Stock | 0.78 | 0.8764 | 0.78 | 0.8 | 51050.0 |
| 2024-02-15 | ABLV | Stock | 2.725 | 2.84 | 2.47 | 2.6 | 54600.0 |
| 2024-02-15 | ABM | Stock | 40.52 | 41.68 | 40.52 | 41.55 | 442700.0 |
| 2024-02-15 | ABNB | Stock | 148.91 | 158.27 | 148.75 | 157.69 | 11923000.0 |
| 2024-02-15 | ABOS | Stock | 3.23 | 3.23 | 3.11 | 3.13 | 492500.0 |
| 2024-02-15 | ABR | Stock | 12.7 | 13.42 | 12.7 | 13.12 | 10852800.0 |
| 2024-02-15 | ABR.D | Stock | 17.47 | 17.94 | 17.47 | 17.53 | 21816.0 |
| 2024-02-15 | ABR.E | Stock | 18.01 | 18.04 | 17.8516 | 18.04 | 6305.0 |
| 2024-02-15 | ABR.F | Stock | 18.14 | 18.4 | 18.07 | 18.38 | 60631.0 |
| 2024-02-15 | ABSI | Stock | 4.9 | 5.265 | 4.72 | 5.15 | 1880000.0 |
| 2024-02-15 | ABT | Stock | 112.27 | 114.27 | 112.27 | 113.64 | 5450700.0 |
| 2024-02-15 | ABTC | Stock | 184.5 | 192.375 | 123.75 | 135.07500000000002 | 8705.333333333334 |
| 2024-02-15 | ABTS | Stock | 14.85 | 15.75 | 14.7 | 15.3 | 4040.0 |
> showing 50 of 7,270 rows — these rows as CSV