PREVIEW / stock_daily / 2024-12-05
file: by_date/stock_daily/2024/2024-12-05.parquet size: 247 KB rows: 7,158 symbols: 622
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-05 | AAPL | Stock | 243.99 | 244.54 | 242.13 | 243.04 | 36357235.0 |
| 2024-12-05 | MSFT | Stock | 437.92 | 444.66 | 436.171 | 442.62 | 20830538.0 |
| 2024-12-05 | NVDA | Stock | 145.11 | 146.54 | 143.95 | 145.06 | 173187599.0 |
| 2024-12-05 | AMZN | Stock | 218.03 | 222.15 | 217.3 | 220.55 | 37239484.0 |
| 2024-12-05 | GOOGL | Stock | 175.36 | 176.06 | 172.33 | 172.64 | 21356243.0 |
| 2024-12-05 | META | Stock | 617.075 | 619.9 | 607.05 | 608.93 | 8140928.0 |
| 2024-12-05 | TSLA | Stock | 359.87 | 375.43 | 359.5 | 369.49 | 80743826.0 |
| 2024-12-05 | TLT | Stock | 93.72 | 94.39 | 93.655 | 94.25 | 23695821.0 |
| 2024-12-05 | ES | Stock | 61.98 | 62.2 | 61.4 | 61.64 | 1621338.0 |
| 2024-12-05 | CL | Stock | 94.26 | 95.29 | 94.145 | 95.1 | 4338411.0 |
| 2024-12-05 | A | Stock | 139.0 | 140.57 | 137.56 | 137.87 | 1692846.0 |
| 2024-12-05 | AA | Stock | 45.85 | 46.19 | 45.05 | 46.17 | 2122479.0 |
| 2024-12-05 | AACG | Stock | 0.99 | 0.99 | 0.9014 | 0.9014 | 11591.0 |
| 2024-12-05 | AACT | Stock | 10.9236 | 10.95 | 10.92 | 10.93 | 3075.0 |
| 2024-12-05 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 100.0 |
| 2024-12-05 | AAL | Stock | 16.01 | 17.8 | 15.96 | 17.38 | 110159010.0 |
| 2024-12-05 | AAM | Stock | 10.07 | 10.08 | 10.0552 | 10.07 | 5777.0 |
| 2024-12-05 | AAME | Stock | 1.51 | 1.51 | 1.45 | 1.46 | 7584.0 |
| 2024-12-05 | AAMI | Stock | 31.12 | 31.43 | 30.95 | 31.07 | 129360.0 |
| 2024-12-05 | AAOI | Stock | 44.03 | 44.2 | 34.2 | 34.48 | 8649776.0 |
| 2024-12-05 | AAON | Stock | 136.29 | 138.44 | 135.28 | 135.76 | 405588.0 |
| 2024-12-05 | AAP | Stock | 44.23 | 44.75 | 43.56 | 43.61 | 2287388.0 |
| 2024-12-05 | AAT | Stock | 27.8 | 28.08 | 27.6 | 27.83 | 218456.0 |
| 2024-12-05 | AATC | Stock | 8.039 | 8.039 | 8.03 | 8.0315 | 3107.0 |
| 2024-12-05 | AAUAF-DELISTED | Stock | 0.0355 | 0.04182 | 0.0355 | 0.036 | 34079.0 |
| 2024-12-05 | AAXJ | Stock | 75.07 | 75.295 | 75.05 | 75.24 | 229360.0 |
| 2024-12-05 | AB | Stock | 35.82 | 36.34 | 35.61 | 35.8 | 247435.0 |
| 2024-12-05 | ABAT | Stock | 0.898 | 0.9178 | 0.85 | 0.89 | 521067.0 |
| 2024-12-05 | ABBV | Stock | 174.98 | 176.72 | 173.53 | 176.17 | 5264404.0 |
| 2024-12-05 | ABCB | Stock | 69.58 | 70.04 | 68.8 | 68.87 | 172542.0 |
| 2024-12-05 | ABCL | Stock | 2.85 | 2.9106 | 2.78 | 2.85 | 2476108.0 |
| 2024-12-05 | ABEO | Stock | 6.0 | 6.0608 | 5.935 | 6.015 | 212402.0 |
| 2024-12-05 | ABEV | Stock | 2.33 | 2.39 | 2.32 | 2.34 | 30086569.0 |
| 2024-12-05 | ABG | Stock | 263.92 | 266.19 | 258.1 | 259.16 | 243877.0 |
| 2024-12-05 | ABLLW | Stock | 1.12 | 1.14 | 1.12 | 1.14 | 491.0 |
| 2024-12-05 | ABLV | Stock | 0.7601 | 0.78 | 0.7601 | 0.77 | 2227.0 |
| 2024-12-05 | ABM | Stock | 56.94 | 57.1 | 56.2 | 56.7 | 261369.0 |
| 2024-12-05 | ABNB | Stock | 138.84 | 140.38 | 135.51 | 136.32 | 5158568.0 |
| 2024-12-05 | ABOS | Stock | 2.25 | 2.27 | 2.11 | 2.12 | 291359.0 |
| 2024-12-05 | ABPWW | Stock | 0.035 | 0.0397 | 0.0347 | 0.0347 | 564.0 |
| 2024-12-05 | ABR | Stock | 14.19 | 14.22 | 13.995 | 14.0 | 1715570.0 |
| 2024-12-05 | ABR.D | Stock | 19.1 | 19.19 | 19.0 | 19.0 | 27346.0 |
| 2024-12-05 | ABR.E | Stock | 18.69 | 18.8 | 18.53 | 18.53 | 15815.0 |
| 2024-12-05 | ABR.F | Stock | 21.36 | 21.6 | 21.35 | 21.35 | 27205.0 |
| 2024-12-05 | ABSI | Stock | 3.1 | 3.12 | 2.91 | 2.92 | 1603510.0 |
| 2024-12-05 | ABT | Stock | 115.26 | 116.2908 | 114.885 | 115.59 | 3242991.0 |
| 2024-12-05 | ABTC | Stock | 53.25 | 54.449999999999996 | 49.5 | 50.9775 | 11406.4 |
| 2024-12-05 | ABTS | Stock | 9.6 | 10.8 | 9.3 | 10.3455 | 18699.0 |
| 2024-12-05 | ABUS | Stock | 3.79 | 3.79 | 3.61 | 3.63 | 779612.0 |
| 2024-12-05 | ABVC | Stock | 0.5353 | 0.547 | 0.5254 | 0.5352 | 39883.0 |
> showing 50 of 7,158 rows — these rows as CSV