PREVIEW / stock_daily / 2024-11-15
file: by_date/stock_daily/2024/2024-11-15.parquet size: 245 KB rows: 7,115 symbols: 648
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-15 | AAPL | Stock | 226.4 | 226.92 | 224.27 | 225.0 | 45346683.0 |
| 2024-11-15 | MSFT | Stock | 419.82 | 422.8 | 413.64 | 415.0 | 27317015.0 |
| 2024-11-15 | NVDA | Stock | 144.87 | 145.24 | 140.08 | 141.98 | 247292405.0 |
| 2024-11-15 | AMZN | Stock | 206.76 | 207.34 | 199.61 | 202.61 | 84101026.0 |
| 2024-11-15 | GOOGL | Stock | 173.73 | 174.14 | 171.22 | 172.49 | 32504649.0 |
| 2024-11-15 | META | Stock | 571.22 | 572.57 | 551.5 | 554.08 | 17369030.0 |
| 2024-11-15 | TSLA | Stock | 310.57 | 324.6799 | 309.22 | 320.72 | 113783558.0 |
| 2024-11-15 | TLT | Stock | 89.915 | 90.65 | 89.51 | 90.08 | 73722402.0 |
| 2024-11-15 | ES | Stock | 61.22 | 62.06 | 61.12 | 61.85 | 1583326.0 |
| 2024-11-15 | CL | Stock | 91.36 | 94.14 | 91.24 | 93.56 | 7165346.0 |
| 2024-11-15 | A | Stock | 129.47 | 129.71 | 125.82 | 127.07 | 2578858.0 |
| 2024-11-15 | AA | Stock | 43.86 | 45.15 | 43.31 | 44.02 | 11248493.0 |
| 2024-11-15 | AACG | Stock | 1.0 | 1.02 | 0.9654 | 1.01 | 30316.0 |
| 2024-11-15 | AACT | Stock | 10.89 | 10.89 | 10.88 | 10.88 | 1885983.0 |
| 2024-11-15 | AAGR-DELISTED | Stock | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 4364.0 |
| 2024-11-15 | AAL | Stock | 14.22 | 14.4 | 14.05 | 14.39 | 22719456.0 |
| 2024-11-15 | AAM | Stock | 10.05 | 10.06 | 10.05 | 10.05 | 3142.0 |
| 2024-11-15 | AAME | Stock | 1.675 | 1.705 | 1.67 | 1.67 | 4820.0 |
| 2024-11-15 | AAMI | Stock | 29.8 | 29.9384 | 29.105 | 29.59 | 261904.0 |
| 2024-11-15 | AAOI | Stock | 27.83 | 28.525 | 26.18 | 26.8 | 3445653.0 |
| 2024-11-15 | AAON | Stock | 132.11 | 133.64 | 130.6 | 133.46 | 522114.0 |
| 2024-11-15 | AAP | Stock | 40.27 | 41.12 | 37.41 | 37.69 | 5864791.0 |
| 2024-11-15 | AAT | Stock | 27.31 | 27.415 | 26.96 | 27.0 | 220792.0 |
| 2024-11-15 | AATC | Stock | 8.04 | 8.04 | 7.93 | 7.975 | 4546.0 |
| 2024-11-15 | AAUAF-DELISTED | Stock | 0.03 | 0.0399 | 0.03 | 0.037 | 60942.0 |
| 2024-11-15 | AAXJ | Stock | 73.74 | 73.74 | 73.275 | 73.44 | 711198.0 |
| 2024-11-15 | AB | Stock | 36.96 | 37.13 | 36.4002 | 36.57 | 266277.0 |
| 2024-11-15 | ABAT | Stock | 0.92 | 0.93 | 0.78 | 0.85 | 1740046.0 |
| 2024-11-15 | ABBV | Stock | 169.63 | 169.63 | 164.72 | 164.99 | 10940390.0 |
| 2024-11-15 | ABCB | Stock | 69.99 | 70.33 | 68.64 | 69.63 | 386427.0 |
| 2024-11-15 | ABCL | Stock | 2.75 | 2.76 | 2.57 | 2.65 | 3266030.0 |
| 2024-11-15 | ABEO | Stock | 5.95 | 5.98 | 5.79 | 5.86 | 384241.0 |
| 2024-11-15 | ABEV | Stock | 2.21 | 2.22 | 2.19 | 2.21 | 6325701.0 |
| 2024-11-15 | ABG | Stock | 264.24 | 264.24 | 256.4 | 258.18 | 108700.0 |
| 2024-11-15 | ABLLW | Stock | 1.3 | 1.3315 | 1.2 | 1.28 | 4237.0 |
| 2024-11-15 | ABLV | Stock | 0.9 | 0.93 | 0.865 | 0.885 | 16535.0 |
| 2024-11-15 | ABM | Stock | 55.91 | 56.15 | 54.9412 | 55.01 | 205689.0 |
| 2024-11-15 | ABNB | Stock | 134.2 | 134.53 | 131.31 | 132.5 | 4693544.0 |
| 2024-11-15 | ABOS | Stock | 2.62 | 2.62 | 2.37 | 2.4 | 292838.0 |
| 2024-11-15 | ABPWW | Stock | 0.06 | 0.06 | 0.0599 | 0.0599 | 307291.0 |
| 2024-11-15 | ABR | Stock | 14.77 | 14.82 | 14.37 | 14.56 | 3186133.0 |
| 2024-11-15 | ABR.D | Stock | 18.68 | 18.91 | 18.6 | 18.8 | 12277.0 |
| 2024-11-15 | ABR.E | Stock | 19.17 | 19.4 | 19.15 | 19.15 | 5747.0 |
| 2024-11-15 | ABR.F | Stock | 20.09 | 20.39 | 20.0 | 20.21 | 22015.0 |
| 2024-11-15 | ABSI | Stock | 3.02 | 3.0299 | 2.71 | 2.84 | 2427901.0 |
| 2024-11-15 | ABT | Stock | 114.87 | 116.35 | 114.43 | 115.9 | 6637437.0 |
| 2024-11-15 | ABTC | Stock | 52.875 | 53.25 | 45.2775 | 48.779999999999994 | 13024.533333333333 |
| 2024-11-15 | ABTS | Stock | 8.4 | 9.0 | 7.5195 | 8.838 | 6744.0 |
| 2024-11-15 | ABUS | Stock | 3.68 | 3.68 | 3.4205 | 3.64 | 1771104.0 |
| 2024-11-15 | ABVC | Stock | 0.58 | 0.58 | 0.5 | 0.5 | 175434.0 |
> showing 50 of 7,115 rows — these rows as CSV