PREVIEW / stock_daily / 2024-12-03
file: by_date/stock_daily/2024/2024-12-03.parquet size: 248 KB rows: 7,189 symbols: 629
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-03 | AAPL | Stock | 239.81 | 242.76 | 238.9 | 242.65 | 36193827.0 |
| 2024-12-03 | MSFT | Stock | 429.84 | 432.47 | 427.74 | 431.2 | 17079005.0 |
| 2024-12-03 | NVDA | Stock | 138.26 | 140.54 | 137.95 | 140.26 | 160327863.0 |
| 2024-12-03 | AMZN | Stock | 210.31 | 214.02 | 209.65 | 213.44 | 31170740.0 |
| 2024-12-03 | GOOGL | Stock | 171.49 | 172.68 | 170.85 | 171.34 | 22248705.0 |
| 2024-12-03 | META | Stock | 595.0 | 614.2 | 591.2501 | 613.65 | 14598705.0 |
| 2024-12-03 | TSLA | Stock | 351.8 | 355.69 | 348.2 | 351.42 | 56895261.0 |
| 2024-12-03 | TLT | Stock | 93.93 | 94.03 | 92.99 | 93.06 | 32768887.0 |
| 2024-12-03 | ES | Stock | 63.0 | 63.55 | 61.27 | 61.31 | 2097563.0 |
| 2024-12-03 | CL | Stock | 97.18 | 97.18 | 93.71 | 94.61 | 5866038.0 |
| 2024-12-03 | A | Stock | 138.81 | 139.595 | 136.7 | 139.28 | 1633809.0 |
| 2024-12-03 | AA | Stock | 46.65 | 46.75 | 45.5101 | 45.9 | 2521073.0 |
| 2024-12-03 | AACG | Stock | 0.96 | 0.9799 | 0.96 | 0.9752 | 8269.0 |
| 2024-12-03 | AACT | Stock | 10.94 | 10.94 | 10.9101 | 10.93 | 15136.0 |
| 2024-12-03 | AAGR-DELISTED | Stock | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 8300.0 |
| 2024-12-03 | AAL | Stock | 14.59 | 14.75 | 14.44 | 14.47 | 15995692.0 |
| 2024-12-03 | AAM | Stock | 10.05 | 10.08 | 10.05 | 10.07 | 78369.0 |
| 2024-12-03 | AAME | Stock | 1.48 | 1.52 | 1.48 | 1.48 | 1988.0 |
| 2024-12-03 | AAMI | Stock | 30.94 | 31.0 | 30.65 | 30.92 | 132754.0 |
| 2024-12-03 | AAOI | Stock | 40.53 | 44.315 | 40.2532 | 41.74 | 3117560.0 |
| 2024-12-03 | AAON | Stock | 132.57 | 134.14 | 131.22 | 133.16 | 340547.0 |
| 2024-12-03 | AAP | Stock | 42.45 | 42.86 | 41.53 | 42.64 | 1715897.0 |
| 2024-12-03 | AAT | Stock | 28.43 | 28.49 | 28.11 | 28.22 | 224774.0 |
| 2024-12-03 | AATC | Stock | 8.059 | 8.06 | 8.0 | 8.05 | 5016.0 |
| 2024-12-03 | AAUAF-DELISTED | Stock | 0.0355 | 0.0412 | 0.0355 | 0.03565 | 29985.0 |
| 2024-12-03 | AAXJ | Stock | 74.28 | 74.735 | 73.94 | 74.72 | 780813.0 |
| 2024-12-03 | AB | Stock | 36.38 | 36.67 | 35.85 | 35.85 | 276681.0 |
| 2024-12-03 | ABAT | Stock | 0.8923 | 0.9488 | 0.83 | 0.9245 | 559788.0 |
| 2024-12-03 | ABBV | Stock | 182.28 | 183.51 | 181.48 | 181.5 | 3731206.0 |
| 2024-12-03 | ABCB | Stock | 69.8 | 69.925 | 68.51 | 68.59 | 218391.0 |
| 2024-12-03 | ABCL | Stock | 3.025 | 3.045 | 2.89 | 2.91 | 1893775.0 |
| 2024-12-03 | ABEO | Stock | 6.33 | 6.3977 | 6.07 | 6.11 | 229478.0 |
| 2024-12-03 | ABEV | Stock | 2.22 | 2.31 | 2.21 | 2.31 | 34868402.0 |
| 2024-12-03 | ABG | Stock | 265.59 | 265.59 | 262.42 | 265.35 | 268229.0 |
| 2024-12-03 | ABLLW | Stock | 1.08 | 1.11 | 1.0 | 1.1 | 188271.0 |
| 2024-12-03 | ABLV | Stock | 0.8 | 0.81 | 0.7334 | 0.7334 | 20218.0 |
| 2024-12-03 | ABM | Stock | 57.73 | 57.76 | 56.03 | 56.25 | 261581.0 |
| 2024-12-03 | ABNB | Stock | 136.97 | 138.37 | 135.3762 | 137.46 | 4591373.0 |
| 2024-12-03 | ABOS | Stock | 2.35 | 2.41 | 2.235 | 2.28 | 224346.0 |
| 2024-12-03 | ABPWW | Stock | 0.044 | 0.044 | 0.044 | 0.044 | 118.0 |
| 2024-12-03 | ABR | Stock | 14.51 | 14.57 | 14.13 | 14.14 | 3288537.0 |
| 2024-12-03 | ABR.D | Stock | 19.205 | 19.25 | 19.0243 | 19.1 | 3667.0 |
| 2024-12-03 | ABR.E | Stock | 18.8 | 18.8603 | 18.8 | 18.8603 | 822.0 |
| 2024-12-03 | ABR.F | Stock | 21.19 | 21.33 | 20.8701 | 21.06 | 21353.0 |
| 2024-12-03 | ABSI | Stock | 3.15 | 3.16 | 2.94 | 2.99 | 1414755.0 |
| 2024-12-03 | ABT | Stock | 117.099 | 117.44 | 116.07 | 116.29 | 4326134.0 |
| 2024-12-03 | ABTC | Stock | 52.3125 | 52.3125 | 48.75 | 50.5575 | 4876.8 |
| 2024-12-03 | ABTS | Stock | 9.15 | 9.45 | 9.15 | 9.15 | 4073.0 |
| 2024-12-03 | ABUS | Stock | 3.47 | 3.48 | 3.365 | 3.41 | 548385.0 |
| 2024-12-03 | ABVC | Stock | 0.531 | 0.5479 | 0.528 | 0.54 | 17744.0 |
> showing 50 of 7,189 rows — these rows as CSV