PREVIEW / stock_daily / 2024-11-26
file: by_date/stock_daily/2024/2024-11-26.parquet size: 246 KB rows: 7,121 symbols: 621
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-26 | AAPL | Stock | 233.33 | 235.57 | 233.33 | 235.06 | 44019255.0 |
| 2024-11-26 | MSFT | Stock | 419.585 | 429.0414 | 418.85 | 427.99 | 22802940.0 |
| 2024-11-26 | NVDA | Stock | 137.7 | 139.3 | 135.67 | 136.92 | 186370058.0 |
| 2024-11-26 | AMZN | Stock | 201.9 | 208.0 | 201.79 | 207.86 | 41114385.0 |
| 2024-11-26 | GOOGL | Stock | 167.63 | 169.82 | 167.58 | 169.12 | 20486720.0 |
| 2024-11-26 | META | Stock | 566.0 | 577.5 | 565.2 | 573.54 | 10228648.0 |
| 2024-11-26 | TSLA | Stock | 341.0 | 346.96 | 335.66 | 338.23 | 61174975.0 |
| 2024-11-26 | TLT | Stock | 92.16 | 92.44 | 91.81 | 92.37 | 31122249.0 |
| 2024-11-26 | ES | Stock | 63.78 | 63.845 | 62.83 | 63.58 | 1331196.0 |
| 2024-11-26 | CL | Stock | 95.57 | 96.7 | 95.2 | 96.58 | 4265446.0 |
| 2024-11-26 | A | Stock | 127.02 | 134.81 | 126.17 | 134.37 | 3380882.0 |
| 2024-11-26 | AA | Stock | 46.93 | 47.77 | 46.71 | 47.42 | 3554370.0 |
| 2024-11-26 | AACG | Stock | 1.02 | 1.02 | 0.9803 | 1.02 | 15026.0 |
| 2024-11-26 | AACT | Stock | 10.9 | 10.91 | 10.9 | 10.91 | 1774.0 |
| 2024-11-26 | AAGR-DELISTED | Stock | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 7800.0 |
| 2024-11-26 | AAL | Stock | 14.79 | 15.01 | 14.605 | 14.64 | 21442442.0 |
| 2024-11-26 | AAM | Stock | 10.06 | 10.06 | 10.05 | 10.05 | 851861.0 |
| 2024-11-26 | AAME | Stock | 1.53 | 1.6 | 1.4611 | 1.53 | 10335.0 |
| 2024-11-26 | AAMI | Stock | 30.74 | 31.47 | 30.74 | 31.24 | 208768.0 |
| 2024-11-26 | AAOI | Stock | 38.27 | 39.41 | 36.17 | 37.02 | 2733202.0 |
| 2024-11-26 | AAON | Stock | 136.58 | 140.91 | 135.151 | 140.45 | 442662.0 |
| 2024-11-26 | AAP | Stock | 42.29 | 43.93 | 42.22 | 43.84 | 2254331.0 |
| 2024-11-26 | AAT | Stock | 28.25 | 28.76 | 28.02 | 28.67 | 220699.0 |
| 2024-11-26 | AATC | Stock | 7.97 | 7.99 | 7.97 | 7.99 | 1773.0 |
| 2024-11-26 | AAUAF-DELISTED | Stock | 0.035 | 0.0407 | 0.035 | 0.038 | 78281.0 |
| 2024-11-26 | AAXJ | Stock | 74.02 | 74.02 | 73.51 | 73.63 | 510791.0 |
| 2024-11-26 | AB | Stock | 35.32 | 35.89 | 35.1006 | 35.79 | 431295.0 |
| 2024-11-26 | ABAT | Stock | 0.95 | 0.99 | 0.92 | 0.9467 | 267649.0 |
| 2024-11-26 | ABBV | Stock | 177.09 | 181.65 | 176.67 | 181.14 | 6609873.0 |
| 2024-11-26 | ABCB | Stock | 71.94 | 72.105 | 71.045 | 71.37 | 280676.0 |
| 2024-11-26 | ABCL | Stock | 2.9 | 2.935 | 2.8 | 2.83 | 1753956.0 |
| 2024-11-26 | ABEO | Stock | 5.97 | 6.07 | 5.9339 | 6.03 | 212731.0 |
| 2024-11-26 | ABEV | Stock | 2.17 | 2.21 | 2.17 | 2.19 | 13478845.0 |
| 2024-11-26 | ABG | Stock | 263.75 | 264.575 | 258.425 | 263.72 | 132953.0 |
| 2024-11-26 | ABLLW | Stock | 1.06 | 1.16 | 1.03 | 1.15 | 36792.0 |
| 2024-11-26 | ABLV | Stock | 0.845 | 0.9001 | 0.8226 | 0.88 | 19553.0 |
| 2024-11-26 | ABLVW | Stock | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 126.0 |
| 2024-11-26 | ABM | Stock | 56.98 | 57.38 | 56.6 | 56.8 | 284622.0 |
| 2024-11-26 | ABNB | Stock | 140.78 | 141.75 | 139.18 | 139.67 | 3178947.0 |
| 2024-11-26 | ABOS | Stock | 2.36 | 2.38 | 2.2 | 2.2 | 320540.0 |
| 2024-11-26 | ABPWW | Stock | 0.0594 | 0.065 | 0.044 | 0.044 | 34023.0 |
| 2024-11-26 | ABR | Stock | 14.7 | 14.89 | 14.62 | 14.84 | 1927059.0 |
| 2024-11-26 | ABR.D | Stock | 19.31 | 19.6 | 19.0785 | 19.23 | 41479.0 |
| 2024-11-26 | ABR.E | Stock | 19.0 | 19.29 | 18.75 | 19.23 | 9197.0 |
| 2024-11-26 | ABR.F | Stock | 20.85 | 21.2 | 20.81 | 21.2 | 30779.0 |
| 2024-11-26 | ABSI | Stock | 2.82 | 2.84 | 2.74 | 2.75 | 1022890.0 |
| 2024-11-26 | ABT | Stock | 118.64 | 119.0 | 117.01 | 117.96 | 3369100.0 |
| 2024-11-26 | ABTC | Stock | 48.7575 | 50.7225 | 45.75 | 47.8575 | 9947.8 |
| 2024-11-26 | ABTS | Stock | 9.75 | 9.96 | 9.0 | 9.225 | 870.0 |
| 2024-11-26 | ABUS | Stock | 3.42 | 3.47 | 3.39 | 3.41 | 598373.0 |
> showing 50 of 7,121 rows — these rows as CSV