PREVIEW / stock_daily / 2024-12-04
file: by_date/stock_daily/2024/2024-12-04.parquet size: 247 KB rows: 7,165 symbols: 619
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-04 | AAPL | Stock | 242.87 | 244.11 | 241.25 | 243.01 | 39496911.0 |
| 2024-12-04 | MSFT | Stock | 433.03 | 439.67 | 432.63 | 437.42 | 23877256.0 |
| 2024-12-04 | NVDA | Stock | 141.995 | 145.79 | 140.29 | 145.14 | 218030464.0 |
| 2024-12-04 | AMZN | Stock | 215.96 | 220.0 | 215.75 | 218.16 | 46976220.0 |
| 2024-12-04 | GOOGL | Stock | 171.145 | 174.91 | 171.06 | 174.37 | 31615137.0 |
| 2024-12-04 | META | Stock | 612.96 | 617.78 | 605.1 | 613.78 | 12850269.0 |
| 2024-12-04 | TSLA | Stock | 353.0 | 358.1 | 348.6 | 357.93 | 49203390.0 |
| 2024-12-04 | TLT | Stock | 92.61 | 94.19 | 92.54 | 94.06 | 35851069.0 |
| 2024-12-04 | ES | Stock | 61.32 | 62.77 | 61.0715 | 61.79 | 2731104.0 |
| 2024-12-04 | CL | Stock | 94.13 | 94.88 | 93.71 | 94.81 | 3428148.0 |
| 2024-12-04 | A | Stock | 139.2 | 142.41 | 137.69 | 140.2 | 1892585.0 |
| 2024-12-04 | AA | Stock | 45.775 | 46.62 | 45.6 | 45.87 | 3233522.0 |
| 2024-12-04 | AACG | Stock | 0.98 | 0.9902 | 0.9447 | 0.9849 | 16720.0 |
| 2024-12-04 | AACT | Stock | 10.95 | 10.95 | 10.93 | 10.93 | 5049.0 |
| 2024-12-04 | AAGR-DELISTED | Stock | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1147.0 |
| 2024-12-04 | AAL | Stock | 14.9 | 15.05 | 14.61 | 14.88 | 18355015.0 |
| 2024-12-04 | AAM | Stock | 10.05 | 10.06 | 10.05 | 10.06 | 407.0 |
| 2024-12-04 | AAME | Stock | 1.5 | 1.5 | 1.5 | 1.5 | 581.0 |
| 2024-12-04 | AAMI | Stock | 30.8 | 31.33 | 30.79 | 31.27 | 121493.0 |
| 2024-12-04 | AAOI | Stock | 41.6 | 44.5 | 39.67 | 44.03 | 4213852.0 |
| 2024-12-04 | AAON | Stock | 134.15 | 136.215 | 132.555 | 136.0 | 412474.0 |
| 2024-12-04 | AAP | Stock | 42.38 | 44.855 | 42.22 | 44.01 | 2132939.0 |
| 2024-12-04 | AAT | Stock | 28.14 | 28.58 | 28.04 | 28.47 | 311400.0 |
| 2024-12-04 | AATC | Stock | 8.06 | 8.06 | 8.03 | 8.03 | 1898.0 |
| 2024-12-04 | AAUAF-DELISTED | Stock | 0.0355 | 0.047 | 0.0355 | 0.0355 | 15029.0 |
| 2024-12-04 | AAXJ | Stock | 74.86 | 74.96 | 74.63 | 74.85 | 556334.0 |
| 2024-12-04 | AB | Stock | 35.95 | 36.28 | 35.74 | 36.0 | 207311.0 |
| 2024-12-04 | ABAT | Stock | 0.9245 | 0.94 | 0.88 | 0.9142 | 235748.0 |
| 2024-12-04 | ABBV | Stock | 180.1 | 180.45 | 175.91 | 176.46 | 5833303.0 |
| 2024-12-04 | ABCB | Stock | 68.99 | 69.72 | 68.665 | 69.34 | 303071.0 |
| 2024-12-04 | ABCL | Stock | 2.93 | 2.96 | 2.86 | 2.9 | 1676953.0 |
| 2024-12-04 | ABEO | Stock | 6.08 | 6.11 | 5.9397 | 6.01 | 189435.0 |
| 2024-12-04 | ABEV | Stock | 2.305 | 2.33 | 2.25 | 2.26 | 47516118.0 |
| 2024-12-04 | ABG | Stock | 265.61 | 267.84 | 261.9752 | 265.37 | 116741.0 |
| 2024-12-04 | ABLLW | Stock | 1.09 | 1.16 | 1.075 | 1.12 | 115441.0 |
| 2024-12-04 | ABLV | Stock | 0.75 | 0.7994 | 0.75 | 0.78 | 13916.0 |
| 2024-12-04 | ABM | Stock | 56.43 | 57.33 | 56.304 | 57.09 | 212494.0 |
| 2024-12-04 | ABNB | Stock | 136.55 | 139.15 | 134.85 | 139.07 | 3404663.0 |
| 2024-12-04 | ABOS | Stock | 2.28 | 2.35 | 2.24 | 2.26 | 193809.0 |
| 2024-12-04 | ABPWW | Stock | 0.0441 | 0.0441 | 0.04 | 0.04 | 848.0 |
| 2024-12-04 | ABR | Stock | 14.13 | 14.25 | 14.05 | 14.13 | 2137125.0 |
| 2024-12-04 | ABR.D | Stock | 19.43 | 19.43 | 19.0 | 19.1 | 17285.0 |
| 2024-12-04 | ABR.E | Stock | 18.86 | 18.86 | 18.54 | 18.65 | 6080.0 |
| 2024-12-04 | ABR.F | Stock | 21.1 | 21.44 | 21.1 | 21.34 | 29889.0 |
| 2024-12-04 | ABSI | Stock | 3.11 | 3.18 | 3.01 | 3.09 | 1399792.0 |
| 2024-12-04 | ABT | Stock | 117.01 | 117.01 | 115.29 | 115.97 | 3318143.0 |
| 2024-12-04 | ABTC | Stock | 51.75 | 54.075 | 48.112500000000004 | 51.2025 | 14715.533333333333 |
| 2024-12-04 | ABTS | Stock | 9.015 | 9.675 | 9.0 | 9.4485 | 3922.0 |
| 2024-12-04 | ABUS | Stock | 3.41 | 3.75 | 3.36 | 3.74 | 1236856.0 |
| 2024-12-04 | ABVC | Stock | 0.54 | 0.54799 | 0.53 | 0.547 | 24393.0 |
> showing 50 of 7,165 rows — these rows as CSV