PREVIEW / stock_daily / 2024-11-11
file: by_date/stock_daily/2024/2024-11-11.parquet size: 245 KB rows: 7,121 symbols: 665
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-11 | AAPL | Stock | 225.0 | 225.7 | 221.5 | 224.23 | 39431958.0 |
| 2024-11-11 | MSFT | Stock | 422.515 | 424.81 | 416.0 | 418.01 | 19333564.0 |
| 2024-11-11 | NVDA | Stock | 148.68 | 148.85 | 143.57 | 145.26 | 178502369.0 |
| 2024-11-11 | AMZN | Stock | 208.5 | 209.65 | 205.59 | 206.84 | 29261385.0 |
| 2024-11-11 | GOOGL | Stock | 178.58 | 180.545 | 178.47 | 180.35 | 17450354.0 |
| 2024-11-11 | META | Stock | 586.36 | 587.0 | 576.51 | 583.17 | 9767165.0 |
| 2024-11-11 | TSLA | Stock | 346.3 | 358.64 | 336.0 | 350.0 | 207986073.0 |
| 2024-11-11 | TLT | Stock | 92.25 | 92.295 | 91.62 | 92.04 | 22369200.0 |
| 2024-11-11 | ES | Stock | 61.11 | 61.53 | 60.83 | 61.09 | 2080217.0 |
| 2024-11-11 | CL | Stock | 92.43 | 93.17 | 91.91 | 91.96 | 3481076.0 |
| 2024-11-11 | A | Stock | 137.07 | 137.46 | 133.2 | 133.86 | 4870826.0 |
| 2024-11-11 | AA | Stock | 44.31 | 44.38 | 43.28 | 43.51 | 3681776.0 |
| 2024-11-11 | AACG | Stock | 1.04 | 1.05 | 1.0186 | 1.03 | 35346.0 |
| 2024-11-11 | AACT | Stock | 10.87 | 10.87 | 10.87 | 10.87 | 2792.0 |
| 2024-11-11 | AAGR-DELISTED | Stock | 0.0004 | 0.0004 | 4e-05 | 0.0004 | 13879.0 |
| 2024-11-11 | AAL | Stock | 13.95 | 14.16 | 13.891 | 14.16 | 22690662.0 |
| 2024-11-11 | AAM | Stock | 10.06 | 10.06 | 10.05 | 10.05 | 52325.0 |
| 2024-11-11 | AAME | Stock | 1.71 | 1.75 | 1.675 | 1.675 | 4249.0 |
| 2024-11-11 | AAMI | Stock | 29.82 | 30.14 | 26.77 | 30.12 | 343858.0 |
| 2024-11-11 | AAOI | Stock | 27.85 | 28.6999 | 25.76 | 28.29 | 7259127.0 |
| 2024-11-11 | AAON | Stock | 140.01 | 144.065 | 139.0 | 140.75 | 611077.0 |
| 2024-11-11 | AAP | Stock | 38.01 | 40.6 | 38.01 | 40.54 | 2723496.0 |
| 2024-11-11 | AAT | Stock | 28.1 | 28.42 | 27.95 | 28.02 | 138130.0 |
| 2024-11-11 | AATC | Stock | 7.91 | 7.95 | 7.78 | 7.83 | 5250.0 |
| 2024-11-11 | AAUAF-DELISTED | Stock | 0.0508 | 0.05332 | 0.0416 | 0.04594 | 28215.0 |
| 2024-11-11 | AAXJ | Stock | 76.24 | 76.27 | 75.69 | 75.93 | 225763.0 |
| 2024-11-11 | AB | Stock | 37.15 | 37.4301 | 36.41 | 36.49 | 293589.0 |
| 2024-11-11 | ABAT | Stock | 1.0 | 1.01 | 0.94 | 0.9535 | 594522.0 |
| 2024-11-11 | ABBV | Stock | 178.57 | 178.57 | 172.7001 | 174.43 | 20053039.0 |
| 2024-11-11 | ABCB | Stock | 71.19 | 72.68 | 71.01 | 71.17 | 541088.0 |
| 2024-11-11 | ABCL | Stock | 2.72 | 3.18 | 2.72 | 3.15 | 7639117.0 |
| 2024-11-11 | ABEO | Stock | 6.49 | 6.52 | 6.31 | 6.43 | 451379.0 |
| 2024-11-11 | ABEV | Stock | 2.14 | 2.21 | 2.14 | 2.2 | 23854074.0 |
| 2024-11-11 | ABG | Stock | 263.12 | 266.175 | 261.9 | 265.75 | 170387.0 |
| 2024-11-11 | ABLLW | Stock | 1.462 | 1.462 | 1.28 | 1.4001 | 12367.0 |
| 2024-11-11 | ABLV | Stock | 0.91 | 0.93 | 0.8499 | 0.866 | 33248.0 |
| 2024-11-11 | ABLVW | Stock | 0.0111 | 0.02 | 0.0111 | 0.0111 | 2173.0 |
| 2024-11-11 | ABM | Stock | 57.96 | 58.9 | 57.96 | 58.61 | 357306.0 |
| 2024-11-11 | ABNB | Stock | 136.0 | 139.16 | 135.12 | 137.4 | 6051511.0 |
| 2024-11-11 | ABOS | Stock | 3.36 | 3.36 | 3.11 | 3.22 | 188938.0 |
| 2024-11-11 | ABR | Stock | 15.62 | 15.755 | 15.53 | 15.64 | 2787967.0 |
| 2024-11-11 | ABR.D | Stock | 19.5 | 19.5 | 19.06 | 19.19 | 18672.0 |
| 2024-11-11 | ABR.E | Stock | 19.65 | 19.7 | 19.53 | 19.59 | 1227.0 |
| 2024-11-11 | ABR.F | Stock | 20.7 | 20.9499 | 20.47 | 20.47 | 16158.0 |
| 2024-11-11 | ABSI | Stock | 4.2 | 4.465 | 4.13 | 4.28 | 1961553.0 |
| 2024-11-11 | ABT | Stock | 116.94 | 117.84 | 116.33 | 116.8 | 4340455.0 |
| 2024-11-11 | ABTC | Stock | 50.325 | 64.875 | 49.515 | 64.5 | 34016.8 |
| 2024-11-11 | ABTS | Stock | 9.0 | 9.9015 | 8.5515 | 9.45 | 39940.0 |
| 2024-11-11 | ABUS | Stock | 3.75 | 3.84 | 3.73 | 3.73 | 821402.0 |
| 2024-11-11 | ABVC | Stock | 0.5145 | 0.5335 | 0.4951 | 0.5261 | 71898.0 |
> showing 50 of 7,121 rows — these rows as CSV