PREVIEW / stock_daily / 2024-09-11
file: by_date/stock_daily/2024/2024-09-11.parquet size: 243 KB rows: 7,109 symbols: 755
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-11 | AAPL | Stock | 221.455 | 223.09 | 217.89 | 222.66 | 42471436.0 |
| 2024-09-11 | MSFT | Stock | 415.5 | 423.99 | 409.58 | 423.04 | 18011399.0 |
| 2024-09-11 | NVDA | Stock | 109.39 | 117.19 | 107.42 | 116.91 | 434323693.0 |
| 2024-09-11 | AMZN | Stock | 180.095 | 184.99 | 175.73 | 184.52 | 41686356.0 |
| 2024-09-11 | GOOGL | Stock | 149.92 | 151.5 | 147.52 | 151.16 | 29607693.0 |
| 2024-09-11 | META | Stock | 507.01 | 513.12 | 495.6 | 511.83 | 10366970.0 |
| 2024-09-11 | TSLA | Stock | 224.55 | 228.47 | 216.8003 | 228.13 | 82709987.0 |
| 2024-09-11 | TLT | Stock | 100.49 | 101.235 | 100.35 | 100.61 | 39497052.0 |
| 2024-09-11 | ES | Stock | 67.68 | 67.86 | 66.88 | 67.79 | 2069980.0 |
| 2024-09-11 | CL | Stock | 106.37 | 106.43 | 104.83 | 106.13 | 4448084.0 |
| 2024-09-11 | A | Stock | 137.34 | 138.86 | 134.76 | 138.7 | 1344403.0 |
| 2024-09-11 | AA | Stock | 28.84 | 29.91 | 28.3 | 29.86 | 5030721.0 |
| 2024-09-11 | AACG | Stock | 0.558 | 0.6299 | 0.5401 | 0.6255 | 191430.0 |
| 2024-09-11 | AACT | Stock | 10.8 | 10.8 | 10.78 | 10.79 | 26617.0 |
| 2024-09-11 | AAGR-DELISTED | Stock | 0.1312 | 0.137 | 0.13 | 0.1366 | 111755.0 |
| 2024-09-11 | AAL | Stock | 10.95 | 11.01 | 10.485 | 10.77 | 40252779.0 |
| 2024-09-11 | AAMC-DELISTED | Stock | 1.4707 | 1.5454 | 1.47 | 1.54 | 20376.0 |
| 2024-09-11 | AAME | Stock | 1.7087 | 1.75 | 1.6503 | 1.75 | 12924.0 |
| 2024-09-11 | AAMI | Stock | 23.22 | 23.43 | 22.71 | 23.36 | 134141.0 |
| 2024-09-11 | AAN-DELISTED | Stock | 10.05 | 10.08 | 10.05 | 10.08 | 282352.0 |
| 2024-09-11 | AAOI | Stock | 12.52 | 13.35 | 12.09 | 13.03 | 2506957.0 |
| 2024-09-11 | AAON | Stock | 88.21 | 91.94 | 86.35 | 91.74 | 302442.0 |
| 2024-09-11 | AAP | Stock | 38.5 | 38.9 | 37.51 | 38.77 | 3143264.0 |
| 2024-09-11 | AAT | Stock | 25.69 | 25.86 | 25.23 | 25.8 | 172680.0 |
| 2024-09-11 | AATC | Stock | 7.488 | 7.65 | 7.48 | 7.65 | 3882.0 |
| 2024-09-11 | AAUAF-DELISTED | Stock | 0.0439 | 0.0459 | 0.04 | 0.04315 | 30171.0 |
| 2024-09-11 | AAXJ | Stock | 70.78 | 71.435 | 70.12 | 71.38 | 288580.0 |
| 2024-09-11 | AB | Stock | 33.41 | 33.86 | 33.195 | 33.83 | 190073.0 |
| 2024-09-11 | ABAT | Stock | 1.05 | 1.08 | 1.03 | 1.05 | 148388.0 |
| 2024-09-11 | ABBV | Stock | 197.68 | 197.68 | 193.418 | 194.59 | 4695232.0 |
| 2024-09-11 | ABCB | Stock | 58.82 | 59.26 | 57.54 | 58.91 | 341842.0 |
| 2024-09-11 | ABCL | Stock | 2.56 | 2.73 | 2.5 | 2.69 | 3092951.0 |
| 2024-09-11 | ABEO | Stock | 5.55 | 5.615 | 5.45 | 5.59 | 86112.0 |
| 2024-09-11 | ABEV | Stock | 2.36 | 2.365 | 2.31 | 2.33 | 31516440.0 |
| 2024-09-11 | ABG | Stock | 214.84 | 216.48 | 211.3 | 214.52 | 338934.0 |
| 2024-09-11 | ABLLW | Stock | 1.44 | 1.47 | 1.37 | 1.47 | 23238.0 |
| 2024-09-11 | ABLV | Stock | 1.13 | 1.29 | 1.06 | 1.19 | 28040.0 |
| 2024-09-11 | ABM | Stock | 49.7 | 49.7 | 48.585 | 49.05 | 446477.0 |
| 2024-09-11 | ABNB | Stock | 115.09 | 116.17 | 112.55 | 115.96 | 3563922.0 |
| 2024-09-11 | ABOS | Stock | 2.47 | 2.5491 | 2.42 | 2.47 | 115945.0 |
| 2024-09-11 | ABR | Stock | 13.47 | 13.51 | 13.22 | 13.44 | 1297152.0 |
| 2024-09-11 | ABR.D | Stock | 18.29 | 18.48 | 18.2244 | 18.38 | 23573.0 |
| 2024-09-11 | ABR.E | Stock | 18.07 | 18.28 | 18.07 | 18.28 | 2906.0 |
| 2024-09-11 | ABR.F | Stock | 18.7 | 18.98 | 18.6101 | 18.93 | 26785.0 |
| 2024-09-11 | ABSI | Stock | 3.63 | 3.695 | 3.58 | 3.65 | 919265.0 |
| 2024-09-11 | ABT | Stock | 116.39 | 116.72 | 114.72 | 116.6 | 5275232.0 |
| 2024-09-11 | ABTC | Stock | 32.9625 | 34.6875 | 32.25 | 33.75 | 1759.9333333333334 |
| 2024-09-11 | ABTS | Stock | 6.132 | 7.05 | 5.7195 | 6.9 | 3690.0 |
| 2024-09-11 | ABUS | Stock | 4.54 | 4.61 | 4.465 | 4.56 | 1088883.0 |
| 2024-09-11 | ABVC | Stock | 0.67 | 0.71 | 0.6651 | 0.687 | 39827.0 |
> showing 50 of 7,109 rows — these rows as CSV