PREVIEW / stock_daily / 2024-02-16
file: by_date/stock_daily/2024/2024-02-16.parquet size: 234 KB rows: 7,260 symbols: 1,108
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-16 | AAPL | Stock | 183.42 | 184.85 | 181.67 | 182.31 | 49701400.0 |
| 2024-02-16 | MSFT | Stock | 407.96 | 408.29 | 403.44 | 404.06 | 22281100.0 |
| 2024-02-16 | NVDA | Stock | 74.1 | 74.402 | 72.501 | 72.613 | 495327000.0 |
| 2024-02-16 | AMZN | Stock | 168.74 | 170.42 | 167.17 | 169.51 | 48074600.0 |
| 2024-02-16 | GOOGL | Stock | 142.99 | 143.19 | 140.14 | 140.52 | 31468926.0 |
| 2024-02-16 | META | Stock | 478.11 | 478.96 | 469.21 | 473.32 | 23306500.0 |
| 2024-02-16 | TSLA | Stock | 202.06 | 203.17 | 197.4 | 199.95 | 111173600.0 |
| 2024-02-16 | TLT | Stock | 92.48 | 92.845 | 92.34 | 92.76 | 33116772.0 |
| 2024-02-16 | ES | Stock | 58.41 | 58.97 | 57.6 | 58.87 | 5241800.0 |
| 2024-02-16 | CL | Stock | 83.74 | 84.24 | 83.29 | 83.48 | 4805600.0 |
| 2024-02-16 | A | Stock | 133.59 | 136.27 | 133.59 | 134.84 | 1066800.0 |
| 2024-02-16 | AA | Stock | 27.34 | 28.03 | 27.16 | 27.4 | 4685800.0 |
| 2024-02-16 | AACG | Stock | 1.39 | 1.5 | 1.32 | 1.46 | 38700.0 |
| 2024-02-16 | AACT | Stock | 10.52 | 10.521 | 10.52 | 10.52 | 143900.0 |
| 2024-02-16 | AAGR-DELISTED | Stock | 0.825 | 0.8482 | 0.761 | 0.829 | 91424.0 |
| 2024-02-16 | AAGRW-DELISTED | Stock | 0.02 | 0.02 | 0.0151 | 0.02 | 43016.0 |
| 2024-02-16 | AAL | Stock | 14.73 | 14.89 | 14.52 | 14.64 | 21535200.0 |
| 2024-02-16 | AAMC-DELISTED | Stock | 4.48 | 4.48 | 4.37 | 4.47 | 2500.0 |
| 2024-02-16 | AAME | Stock | 2.42 | 2.54 | 2.39 | 2.42 | 8100.0 |
| 2024-02-16 | AAMI | Stock | 21.73 | 22.25 | 21.61 | 21.62 | 590200.0 |
| 2024-02-16 | AAN-DELISTED | Stock | 10.68 | 10.735 | 10.45 | 10.51 | 150600.0 |
| 2024-02-16 | AAOI | Stock | 22.9 | 24.75 | 21.25 | 21.34 | 5197900.0 |
| 2024-02-16 | AAON | Stock | 84.12 | 84.94 | 83.18 | 84.3 | 440500.0 |
| 2024-02-16 | AAP | Stock | 64.37 | 66.66 | 63.94 | 64.49 | 1763000.0 |
| 2024-02-16 | AAT | Stock | 21.59 | 22.03 | 21.33 | 21.78 | 286400.0 |
| 2024-02-16 | AATC | Stock | 7.1 | 7.18 | 6.92 | 7.075 | 10970.0 |
| 2024-02-16 | AAU-DELISTED | Stock | 0.135 | 0.136 | 0.135 | 0.135 | 85632.0 |
| 2024-02-16 | AAUAF-DELISTED | Stock | 0.135 | 0.136 | 0.135 | 0.1351 | 86469.0 |
| 2024-02-16 | AAXJ | Stock | 65.89 | 66.115 | 65.85 | 65.86 | 585980.0 |
| 2024-02-16 | AB | Stock | 32.8 | 33.23 | 32.61 | 32.61 | 284400.0 |
| 2024-02-16 | ABAT | Stock | 2.03 | 2.04 | 1.9 | 2.01 | 1443610.0 |
| 2024-02-16 | ABBV | Stock | 176.89 | 178.92 | 176.07 | 177.49 | 6689400.0 |
| 2024-02-16 | ABCB | Stock | 47.51 | 47.98 | 47.05 | 47.42 | 470000.0 |
| 2024-02-16 | ABCL | Stock | 5.22 | 5.41 | 5.1 | 5.34 | 1374300.0 |
| 2024-02-16 | ABEO | Stock | 6.49 | 7.03 | 6.49 | 7.01 | 314300.0 |
| 2024-02-16 | ABEV | Stock | 2.55 | 2.57 | 2.54 | 2.55 | 8479400.0 |
| 2024-02-16 | ABG | Stock | 218.59 | 220.67 | 216.26 | 216.89 | 168900.0 |
| 2024-02-16 | ABLLW | Stock | 0.7801 | 0.81 | 0.75 | 0.75 | 26576.0 |
| 2024-02-16 | ABLV | Stock | 2.58 | 2.582 | 2.44 | 2.56 | 6100.0 |
| 2024-02-16 | ABM | Stock | 41.15 | 41.27 | 40.57 | 40.58 | 672200.0 |
| 2024-02-16 | ABNB | Stock | 156.1 | 156.1 | 151.78 | 152.51 | 6518300.0 |
| 2024-02-16 | ABOS | Stock | 3.13 | 3.29 | 3.08 | 3.28 | 392000.0 |
| 2024-02-16 | ABR | Stock | 13.5 | 14.2 | 13.03 | 13.99 | 12943400.0 |
| 2024-02-16 | ABR.D | Stock | 17.6 | 17.99 | 17.5 | 17.75 | 20242.0 |
| 2024-02-16 | ABR.E | Stock | 17.6269 | 18.295 | 17.6269 | 18.25 | 26326.0 |
| 2024-02-16 | ABR.F | Stock | 18.4 | 18.67 | 18.24 | 18.67 | 81545.0 |
| 2024-02-16 | ABSI | Stock | 5.2 | 5.405 | 4.91 | 5.33 | 1992600.0 |
| 2024-02-16 | ABT | Stock | 113.5 | 115.49 | 113.45 | 114.01 | 7161100.0 |
| 2024-02-16 | ABTC | Stock | 135.0 | 144.0 | 108.75 | 141.75 | 10009.333333333334 |
| 2024-02-16 | ABTS | Stock | 14.7 | 15.3 | 14.445 | 14.475 | 9200.0 |
> showing 50 of 7,260 rows — these rows as CSV