PREVIEW / stock_daily / 2024-10-11
file: by_date/stock_daily/2024/2024-10-11.parquet size: 245 KB rows: 7,112 symbols: 710
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | AAPL | Stock | 229.3 | 229.41 | 227.34 | 227.55 | 30383367.0 |
| 2024-10-11 | MSFT | Stock | 416.135 | 417.13 | 413.25 | 416.32 | 13643174.0 |
| 2024-10-11 | NVDA | Stock | 134.01 | 135.78 | 133.66 | 134.8 | 168477660.0 |
| 2024-10-11 | AMZN | Stock | 186.63 | 189.9284 | 186.3 | 188.82 | 25034398.0 |
| 2024-10-11 | GOOGL | Stock | 162.13 | 163.9 | 161.235 | 163.24 | 15344251.0 |
| 2024-10-11 | META | Stock | 584.83 | 591.21 | 582.71 | 589.95 | 8440058.0 |
| 2024-10-11 | TSLA | Stock | 220.13 | 223.34 | 214.38 | 217.8 | 140105540.0 |
| 2024-10-11 | TLT | Stock | 93.48 | 94.0656 | 93.422 | 93.7 | 27406423.0 |
| 2024-10-11 | ES | Stock | 63.83 | 64.01 | 63.45 | 63.82 | 1675049.0 |
| 2024-10-11 | CL | Stock | 99.63 | 100.11 | 98.9 | 100.1 | 4414586.0 |
| 2024-10-11 | A | Stock | 143.06 | 145.055 | 143.06 | 143.82 | 1304743.0 |
| 2024-10-11 | AA | Stock | 40.65 | 41.28 | 40.22 | 41.02 | 5155189.0 |
| 2024-10-11 | AACG | Stock | 0.857 | 0.95 | 0.857 | 0.9404 | 106516.0 |
| 2024-10-11 | AACT | Stock | 10.9 | 10.9 | 10.8 | 10.8 | 66766.0 |
| 2024-10-11 | AAGR-DELISTED | Stock | 0.0213 | 0.0342 | 0.015 | 0.015 | 288255.0 |
| 2024-10-11 | AAGRW-DELISTED | Stock | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 1164.0 |
| 2024-10-11 | AAL | Stock | 11.72 | 11.82 | 11.53 | 11.79 | 17665019.0 |
| 2024-10-11 | AAM | Stock | 10.01 | 10.02 | 10.01 | 10.02 | 24264.0 |
| 2024-10-11 | AAME | Stock | 1.67 | 1.69 | 1.67 | 1.69 | 1205.0 |
| 2024-10-11 | AAMI | Stock | 24.99 | 26.06 | 24.78 | 26.04 | 200040.0 |
| 2024-10-11 | AAOI | Stock | 16.66 | 17.93 | 16.59 | 17.86 | 2329555.0 |
| 2024-10-11 | AAON | Stock | 108.99 | 112.9 | 108.965 | 112.45 | 347418.0 |
| 2024-10-11 | AAP | Stock | 37.1 | 37.83 | 37.04 | 37.53 | 1753523.0 |
| 2024-10-11 | AAT | Stock | 26.43 | 26.7 | 26.41 | 26.62 | 143571.0 |
| 2024-10-11 | AATC | Stock | 7.6 | 7.6 | 7.52 | 7.53 | 6744.0 |
| 2024-10-11 | AAUAF-DELISTED | Stock | 0.0446 | 0.047 | 0.04 | 0.046 | 26823.0 |
| 2024-10-11 | AAXJ | Stock | 78.67 | 79.675 | 78.51 | 79.57 | 383812.0 |
| 2024-10-11 | AB | Stock | 34.99 | 35.7 | 34.99 | 35.37 | 209139.0 |
| 2024-10-11 | ABAT | Stock | 1.01 | 1.03 | 0.9701 | 1.01 | 431410.0 |
| 2024-10-11 | ABBV | Stock | 195.0 | 195.2362 | 193.58 | 194.19 | 2839492.0 |
| 2024-10-11 | ABCB | Stock | 61.04 | 63.35 | 60.97 | 62.86 | 310697.0 |
| 2024-10-11 | ABCL | Stock | 2.5 | 2.62 | 2.5 | 2.59 | 1732156.0 |
| 2024-10-11 | ABEO | Stock | 6.52 | 6.587 | 6.4 | 6.41 | 207300.0 |
| 2024-10-11 | ABEV | Stock | 2.33 | 2.345 | 2.29 | 2.31 | 16773207.0 |
| 2024-10-11 | ABG | Stock | 220.79 | 224.4 | 220.79 | 223.13 | 261454.0 |
| 2024-10-11 | ABLLW | Stock | 1.63 | 1.81 | 1.48 | 1.77 | 15443.0 |
| 2024-10-11 | ABLV | Stock | 0.9 | 0.95 | 0.9 | 0.92 | 8723.0 |
| 2024-10-11 | ABLVW | Stock | 0.021 | 0.027 | 0.0105 | 0.0268 | 3050.0 |
| 2024-10-11 | ABM | Stock | 52.16 | 53.47 | 52.16 | 53.39 | 384129.0 |
| 2024-10-11 | ABNB | Stock | 132.3 | 135.355 | 132.3 | 134.4 | 2641634.0 |
| 2024-10-11 | ABOS | Stock | 2.25 | 2.355 | 2.22 | 2.35 | 195973.0 |
| 2024-10-11 | ABR | Stock | 15.2 | 15.325 | 15.03 | 15.05 | 2598811.0 |
| 2024-10-11 | ABR.D | Stock | 19.7 | 19.9 | 19.7 | 19.88 | 30763.0 |
| 2024-10-11 | ABR.E | Stock | 20.07 | 20.58 | 20.07 | 20.58 | 5540.0 |
| 2024-10-11 | ABR.F | Stock | 19.8 | 20.04 | 19.78 | 19.99 | 81168.0 |
| 2024-10-11 | ABSI | Stock | 3.78 | 4.09 | 3.75 | 4.07 | 1174804.0 |
| 2024-10-11 | ABT | Stock | 116.21 | 117.28 | 115.945 | 116.12 | 3307998.0 |
| 2024-10-11 | ABTC | Stock | 39.75 | 41.64 | 38.782500000000006 | 40.38 | 2729.3333333333335 |
| 2024-10-11 | ABTS | Stock | 6.66 | 6.75 | 6.6 | 6.6585 | 117.0 |
| 2024-10-11 | ABUS | Stock | 3.79 | 3.9 | 3.79 | 3.88 | 441449.0 |
> showing 50 of 7,112 rows — these rows as CSV