PREVIEW / stock_daily / 2024-11-13
file: by_date/stock_daily/2024/2024-11-13.parquet size: 244 KB rows: 7,086 symbols: 646
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-13 | AAPL | Stock | 224.01 | 226.65 | 222.76 | 225.12 | 43011034.0 |
| 2024-11-13 | MSFT | Stock | 421.64 | 429.325 | 418.21 | 425.2 | 20435615.0 |
| 2024-11-13 | NVDA | Stock | 149.07 | 149.33 | 145.9 | 146.27 | 182218706.0 |
| 2024-11-13 | AMZN | Stock | 209.4 | 215.09 | 209.14 | 214.1 | 43996007.0 |
| 2024-11-13 | GOOGL | Stock | 180.46 | 180.96 | 178.54 | 178.88 | 23184003.0 |
| 2024-11-13 | META | Stock | 582.605 | 585.64 | 575.17 | 580.0 | 9819861.0 |
| 2024-11-13 | TSLA | Stock | 335.85 | 344.5999 | 322.5 | 330.24 | 123643481.0 |
| 2024-11-13 | TLT | Stock | 91.515 | 91.54 | 89.72 | 89.8 | 49009127.0 |
| 2024-11-13 | ES | Stock | 60.95 | 61.04 | 60.14 | 60.84 | 1914696.0 |
| 2024-11-13 | CL | Stock | 91.91 | 91.91 | 90.9 | 91.07 | 3314321.0 |
| 2024-11-13 | A | Stock | 133.26 | 134.87 | 132.19 | 134.28 | 1050383.0 |
| 2024-11-13 | AA | Stock | 41.0 | 41.3 | 40.32 | 40.59 | 2880903.0 |
| 2024-11-13 | AACG | Stock | 0.9835 | 1.04 | 0.9835 | 1.031 | 26003.0 |
| 2024-11-13 | AACT | Stock | 10.88 | 10.889 | 10.88 | 10.88 | 136749.0 |
| 2024-11-13 | AAL | Stock | 14.05 | 14.55 | 13.97 | 14.01 | 30158903.0 |
| 2024-11-13 | AAM | Stock | 10.06 | 10.06 | 10.05 | 10.05 | 8123.0 |
| 2024-11-13 | AAME | Stock | 1.76 | 1.76 | 1.68 | 1.715 | 3065.0 |
| 2024-11-13 | AAMI | Stock | 30.36 | 30.36 | 29.49 | 29.63 | 175649.0 |
| 2024-11-13 | AAOI | Stock | 28.9 | 28.9 | 27.11 | 27.26 | 2799181.0 |
| 2024-11-13 | AAON | Stock | 138.09 | 139.5895 | 134.04 | 134.63 | 423010.0 |
| 2024-11-13 | AAP | Stock | 40.29 | 41.46 | 40.07 | 40.94 | 3268791.0 |
| 2024-11-13 | AAT | Stock | 27.66 | 27.85 | 27.29 | 27.35 | 154929.0 |
| 2024-11-13 | AATC | Stock | 7.995 | 8.0 | 7.85 | 7.85 | 8408.0 |
| 2024-11-13 | AAUAF-DELISTED | Stock | 0.0416 | 0.04706 | 0.04 | 0.0408 | 285771.0 |
| 2024-11-13 | AAXJ | Stock | 74.52 | 74.52 | 73.705 | 73.85 | 315833.0 |
| 2024-11-13 | AB | Stock | 36.18 | 36.2613 | 35.66 | 35.79 | 356980.0 |
| 2024-11-13 | ABAT | Stock | 0.95 | 0.9989 | 0.95 | 0.9843 | 382538.0 |
| 2024-11-13 | ABBV | Stock | 171.67 | 172.64 | 169.65 | 170.35 | 8025622.0 |
| 2024-11-13 | ABCB | Stock | 71.14 | 71.91 | 69.22 | 69.98 | 330172.0 |
| 2024-11-13 | ABCL | Stock | 3.0 | 3.09 | 2.9 | 2.92 | 2663428.0 |
| 2024-11-13 | ABEO | Stock | 6.05 | 6.345 | 6.03 | 6.1 | 289140.0 |
| 2024-11-13 | ABEV | Stock | 2.19 | 2.22 | 2.18 | 2.22 | 24977251.0 |
| 2024-11-13 | ABG | Stock | 262.78 | 266.515 | 262.51 | 264.79 | 151525.0 |
| 2024-11-13 | ABLLW | Stock | 1.3325 | 1.37 | 1.23 | 1.3362 | 19506.0 |
| 2024-11-13 | ABLV | Stock | 0.8193 | 0.89 | 0.8193 | 0.875 | 19459.0 |
| 2024-11-13 | ABM | Stock | 57.75 | 58.22 | 56.64 | 56.92 | 245390.0 |
| 2024-11-13 | ABNB | Stock | 133.83 | 135.13 | 131.3305 | 132.76 | 4872473.0 |
| 2024-11-13 | ABOS | Stock | 2.73 | 2.738 | 2.52 | 2.53 | 182097.0 |
| 2024-11-13 | ABR | Stock | 15.6 | 15.66 | 15.32 | 15.32 | 2496818.0 |
| 2024-11-13 | ABR.D | Stock | 19.1544 | 19.1544 | 18.81 | 19.02 | 14064.0 |
| 2024-11-13 | ABR.E | Stock | 19.44 | 19.55 | 19.3 | 19.54 | 3273.0 |
| 2024-11-13 | ABR.F | Stock | 20.76 | 20.8499 | 20.15 | 20.15 | 22104.0 |
| 2024-11-13 | ABSI | Stock | 3.73 | 3.82 | 3.13 | 3.14 | 1932849.0 |
| 2024-11-13 | ABT | Stock | 116.08 | 116.81 | 115.55 | 115.74 | 4329609.0 |
| 2024-11-13 | ABTC | Stock | 71.25 | 82.5 | 57.0 | 57.1875 | 48396.13333333333 |
| 2024-11-13 | ABTS | Stock | 11.25 | 12.75 | 9.4485 | 9.75 | 30487.0 |
| 2024-11-13 | ABUS | Stock | 3.65 | 3.755 | 3.645 | 3.65 | 639304.0 |
| 2024-11-13 | ABVC | Stock | 0.535 | 0.553 | 0.535 | 0.535 | 55719.0 |
| 2024-11-13 | ABVE | Stock | 0.52 | 0.5252 | 0.46 | 0.4715 | 246378.0 |
| 2024-11-13 | ABVEW | Stock | 0.0225 | 0.0225 | 0.0155 | 0.0156 | 7414.0 |
> showing 50 of 7,086 rows — these rows as CSV