PREVIEW / stock_daily / 2024-12-02
file: by_date/stock_daily/2024/2024-12-02.parquet size: 247 KB rows: 7,178 symbols: 633
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-02 | AAPL | Stock | 237.27 | 240.79 | 237.16 | 239.59 | 40523806.0 |
| 2024-12-02 | MSFT | Stock | 421.57 | 433.0 | 421.31 | 430.98 | 18073467.0 |
| 2024-12-02 | NVDA | Stock | 138.83 | 140.45 | 137.825 | 138.63 | 163476486.0 |
| 2024-12-02 | AMZN | Stock | 209.96 | 212.99 | 209.5101 | 210.71 | 38280229.0 |
| 2024-12-02 | GOOGL | Stock | 168.765 | 172.075 | 168.57 | 171.49 | 23789084.0 |
| 2024-12-02 | META | Stock | 577.5 | 594.5 | 575.57 | 592.83 | 11564130.0 |
| 2024-12-02 | TSLA | Stock | 352.38 | 360.0 | 351.1501 | 357.09 | 75721816.0 |
| 2024-12-02 | TLT | Stock | 93.27 | 94.1475 | 93.0 | 93.87 | 39406033.0 |
| 2024-12-02 | ES | Stock | 64.49 | 64.49 | 63.37 | 63.67 | 2057723.0 |
| 2024-12-02 | CL | Stock | 96.77 | 97.62 | 96.27 | 97.11 | 3756680.0 |
| 2024-12-02 | A | Stock | 137.83 | 140.02 | 137.105 | 139.58 | 1647468.0 |
| 2024-12-02 | AA | Stock | 46.62 | 46.7846 | 45.04 | 45.7 | 3693085.0 |
| 2024-12-02 | AACG | Stock | 0.98 | 1.0 | 0.972 | 0.98 | 16962.0 |
| 2024-12-02 | AACT | Stock | 10.91 | 10.93 | 10.91 | 10.93 | 108106.0 |
| 2024-12-02 | AAL | Stock | 14.57 | 14.75 | 14.38 | 14.61 | 18674295.0 |
| 2024-12-02 | AAM | Stock | 10.06 | 10.06 | 10.04 | 10.06 | 3856270.0 |
| 2024-12-02 | AAME | Stock | 1.56 | 1.56 | 1.5 | 1.52 | 5944.0 |
| 2024-12-02 | AAMI | Stock | 31.28 | 31.28 | 30.745 | 30.9 | 171328.0 |
| 2024-12-02 | AAOI | Stock | 42.88 | 43.88 | 40.725 | 40.74 | 3996056.0 |
| 2024-12-02 | AAON | Stock | 137.24 | 137.24 | 132.055 | 132.29 | 328253.0 |
| 2024-12-02 | AAP | Stock | 41.98 | 43.28 | 41.41 | 42.6 | 2736199.0 |
| 2024-12-02 | AAT | Stock | 28.5 | 28.88 | 28.14 | 28.39 | 263050.0 |
| 2024-12-02 | AATC | Stock | 8.12 | 8.12 | 8.04 | 8.06 | 5288.0 |
| 2024-12-02 | AAUAF-DELISTED | Stock | 0.03675 | 0.04025 | 0.0355 | 0.0355 | 28785.0 |
| 2024-12-02 | AAXJ | Stock | 74.41 | 74.65 | 74.16 | 74.51 | 553142.0 |
| 2024-12-02 | AB | Stock | 36.25 | 36.49 | 35.92 | 36.39 | 268822.0 |
| 2024-12-02 | ABAT | Stock | 0.9203 | 0.935 | 0.84 | 0.8425 | 579545.0 |
| 2024-12-02 | ABBV | Stock | 182.275 | 182.7 | 178.86 | 181.77 | 3696584.0 |
| 2024-12-02 | ABCB | Stock | 70.9 | 70.9 | 69.585 | 69.61 | 329572.0 |
| 2024-12-02 | ABCL | Stock | 3.01 | 3.09 | 2.93 | 3.03 | 2843991.0 |
| 2024-12-02 | ABEO | Stock | 6.39 | 6.44 | 6.26 | 6.34 | 186026.0 |
| 2024-12-02 | ABEV | Stock | 2.13 | 2.2 | 2.1 | 2.19 | 56105270.0 |
| 2024-12-02 | ABG | Stock | 258.69 | 267.015 | 257.8 | 265.02 | 267697.0 |
| 2024-12-02 | ABLLW | Stock | 1.2 | 1.21 | 1.1 | 1.1 | 48673.0 |
| 2024-12-02 | ABLV | Stock | 0.89 | 0.9001 | 0.793 | 0.793 | 69212.0 |
| 2024-12-02 | ABLVW | Stock | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 1175.0 |
| 2024-12-02 | ABM | Stock | 57.39 | 57.86 | 56.835 | 57.75 | 288112.0 |
| 2024-12-02 | ABNB | Stock | 136.01 | 137.6 | 135.69 | 137.49 | 3361249.0 |
| 2024-12-02 | ABOS | Stock | 2.27 | 2.41 | 2.23 | 2.35 | 378522.0 |
| 2024-12-02 | ABPWW | Stock | 0.046 | 0.046 | 0.0447 | 0.0447 | 6376.0 |
| 2024-12-02 | ABR | Stock | 14.67 | 14.72 | 14.49 | 14.55 | 2563995.0 |
| 2024-12-02 | ABR.D | Stock | 19.32 | 19.335 | 19.05 | 19.2 | 9153.0 |
| 2024-12-02 | ABR.E | Stock | 18.61 | 18.7 | 18.54 | 18.7 | 14814.0 |
| 2024-12-02 | ABR.F | Stock | 20.8 | 21.2 | 20.8 | 21.1 | 26230.0 |
| 2024-12-02 | ABSI | Stock | 3.09 | 3.23 | 3.065 | 3.15 | 1557043.0 |
| 2024-12-02 | ABT | Stock | 118.75 | 118.81 | 116.59 | 116.81 | 3368408.0 |
| 2024-12-02 | ABTC | Stock | 53.4375 | 57.075 | 49.9425 | 52.1325 | 11026.6 |
| 2024-12-02 | ABTS | Stock | 9.0765 | 9.6 | 9.015 | 9.1515 | 2176.0 |
| 2024-12-02 | ABUS | Stock | 3.47 | 3.52 | 3.445 | 3.46 | 859036.0 |
| 2024-12-02 | ABVC | Stock | 0.557 | 0.557 | 0.51 | 0.5234 | 38987.0 |
> showing 50 of 7,178 rows — these rows as CSV