PREVIEW / stock_daily / 2024-11-29
file: by_date/stock_daily/2024/2024-11-29.parquet size: 242 KB rows: 7,052 symbols: 616
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | AAPL | Stock | 234.805 | 237.81 | 233.97 | 237.33 | 25317735.0 |
| 2024-11-29 | MSFT | Stock | 420.09 | 424.8849 | 417.8 | 423.46 | 15132529.0 |
| 2024-11-29 | NVDA | Stock | 136.78 | 139.35 | 136.05 | 138.25 | 135827085.0 |
| 2024-11-29 | AMZN | Stock | 205.83 | 208.2 | 204.59 | 207.89 | 23383406.0 |
| 2024-11-29 | GOOGL | Stock | 168.5 | 169.43 | 167.16 | 168.95 | 14257244.0 |
| 2024-11-29 | META | Stock | 569.0 | 578.46 | 566.9 | 574.32 | 6731412.0 |
| 2024-11-29 | TSLA | Stock | 336.08 | 345.45 | 334.6501 | 345.16 | 36645458.0 |
| 2024-11-29 | TLT | Stock | 93.78 | 93.985 | 93.44 | 93.97 | 31905735.0 |
| 2024-11-29 | ES | Stock | 64.62 | 64.71 | 64.05 | 64.49 | 812541.0 |
| 2024-11-29 | CL | Stock | 96.5 | 96.83 | 95.855 | 96.63 | 2182790.0 |
| 2024-11-29 | A | Stock | 137.27 | 139.095 | 137.084 | 137.97 | 883185.0 |
| 2024-11-29 | AA | Stock | 45.85 | 46.57 | 45.1501 | 46.43 | 1751954.0 |
| 2024-11-29 | AACG | Stock | 0.9601 | 1.015 | 0.9601 | 1.0033 | 24438.0 |
| 2024-11-29 | AACT | Stock | 10.9 | 10.91 | 10.9 | 10.91 | 95056.0 |
| 2024-11-29 | AAL | Stock | 14.675 | 14.7394 | 14.5 | 14.52 | 9428625.0 |
| 2024-11-29 | AAM | Stock | 10.05 | 10.06 | 10.04 | 10.05 | 28656.0 |
| 2024-11-29 | AAME | Stock | 1.54 | 1.5457 | 1.52 | 1.52 | 1896.0 |
| 2024-11-29 | AAMI | Stock | 31.52 | 31.52 | 30.955 | 31.18 | 66393.0 |
| 2024-11-29 | AAOI | Stock | 37.64 | 43.05 | 37.49 | 41.22 | 3849208.0 |
| 2024-11-29 | AAON | Stock | 137.17 | 138.285 | 135.675 | 136.34 | 162330.0 |
| 2024-11-29 | AAP | Stock | 44.03 | 44.06 | 41.0104 | 41.35 | 2801024.0 |
| 2024-11-29 | AAT | Stock | 28.83 | 29.0 | 28.43 | 28.44 | 175975.0 |
| 2024-11-29 | AATC | Stock | 8.0925 | 8.12 | 8.07 | 8.12 | 1000.0 |
| 2024-11-29 | AAUAF-DELISTED | Stock | 0.035 | 0.0384 | 0.03475 | 0.0383 | 24116.0 |
| 2024-11-29 | AAXJ | Stock | 73.46 | 74.27 | 73.24 | 74.2 | 621432.0 |
| 2024-11-29 | AB | Stock | 36.63 | 36.63 | 36.2 | 36.27 | 134259.0 |
| 2024-11-29 | ABAT | Stock | 0.94 | 0.98 | 0.90852 | 0.9332 | 338183.0 |
| 2024-11-29 | ABBV | Stock | 183.14 | 183.54 | 182.5 | 182.93 | 2362309.0 |
| 2024-11-29 | ABCB | Stock | 71.85 | 71.85 | 70.135 | 70.28 | 252244.0 |
| 2024-11-29 | ABCL | Stock | 3.01 | 3.05 | 2.95 | 3.01 | 2441036.0 |
| 2024-11-29 | ABEO | Stock | 6.46 | 6.46 | 6.16 | 6.39 | 162008.0 |
| 2024-11-29 | ABEV | Stock | 2.07 | 2.14 | 2.05 | 2.12 | 28954248.0 |
| 2024-11-29 | ABG | Stock | 261.81 | 263.75 | 259.17 | 259.83 | 60163.0 |
| 2024-11-29 | ABLLW | Stock | 1.2 | 1.28 | 1.2 | 1.22 | 135459.0 |
| 2024-11-29 | ABLV | Stock | 0.9 | 0.92 | 0.8621 | 0.89 | 20244.0 |
| 2024-11-29 | ABM | Stock | 57.37 | 57.37 | 56.79 | 57.17 | 149544.0 |
| 2024-11-29 | ABNB | Stock | 138.53 | 139.53 | 135.8333 | 136.11 | 2584479.0 |
| 2024-11-29 | ABOS | Stock | 2.29 | 2.31 | 2.24 | 2.27 | 97671.0 |
| 2024-11-29 | ABR | Stock | 14.79 | 14.96 | 14.67 | 14.67 | 1039902.0 |
| 2024-11-29 | ABR.D | Stock | 19.255 | 19.36 | 19.09 | 19.2 | 14435.0 |
| 2024-11-29 | ABR.E | Stock | 18.8 | 18.95 | 18.74 | 18.8 | 6944.0 |
| 2024-11-29 | ABR.F | Stock | 21.19 | 21.44 | 20.64 | 20.64 | 91040.0 |
| 2024-11-29 | ABSI | Stock | 2.97 | 3.08 | 2.9 | 3.05 | 484028.0 |
| 2024-11-29 | ABT | Stock | 118.71 | 119.19 | 117.86 | 118.77 | 2165334.0 |
| 2024-11-29 | ABTC | Stock | 49.5 | 52.574999999999996 | 48.0075 | 52.4625 | 10574.2 |
| 2024-11-29 | ABTS | Stock | 8.7 | 9.705 | 8.5485 | 9.2889 | 3110.0 |
| 2024-11-29 | ABUS | Stock | 3.47 | 3.505 | 3.455 | 3.46 | 305966.0 |
| 2024-11-29 | ABVC | Stock | 0.542 | 0.545 | 0.51725 | 0.53 | 46433.0 |
| 2024-11-29 | ABVE | Stock | 0.6693 | 0.74779 | 0.64 | 0.67 | 405118.0 |
| 2024-11-29 | ABVEW | Stock | 0.021 | 0.04 | 0.0151 | 0.0397 | 261481.0 |
> showing 50 of 7,052 rows — these rows as CSV