PREVIEW / stock_daily / 2024-12-10
file: by_date/stock_daily/2024/2024-12-10.parquet size: 247 KB rows: 7,167 symbols: 621
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-10 | AAPL | Stock | 246.89 | 248.21 | 245.34 | 247.77 | 35609601.0 |
| 2024-12-10 | MSFT | Stock | 444.39 | 449.62 | 441.6 | 443.33 | 17605240.0 |
| 2024-12-10 | NVDA | Stock | 139.01 | 141.82 | 133.79 | 135.07 | 203466963.0 |
| 2024-12-10 | AMZN | Stock | 226.09 | 229.06 | 224.2002 | 225.04 | 30065478.0 |
| 2024-12-10 | GOOGL | Stock | 182.845 | 186.36 | 181.05 | 185.17 | 54813022.0 |
| 2024-12-10 | META | Stock | 617.56 | 625.59 | 612.74 | 619.32 | 10437065.0 |
| 2024-12-10 | TSLA | Stock | 392.68 | 409.73 | 390.85 | 400.99 | 97403976.0 |
| 2024-12-10 | TLT | Stock | 93.02 | 93.3 | 92.905 | 93.08 | 28706474.0 |
| 2024-12-10 | ES | Stock | 60.37 | 60.92 | 59.04 | 60.54 | 1693915.0 |
| 2024-12-10 | CL | Stock | 92.71 | 94.0 | 92.3 | 93.89 | 4230008.0 |
| 2024-12-10 | A | Stock | 144.25 | 144.9 | 141.7252 | 141.93 | 1185839.0 |
| 2024-12-10 | AA | Stock | 41.91 | 42.045 | 40.685 | 41.09 | 4888534.0 |
| 2024-12-10 | AACG | Stock | 0.83 | 0.858 | 0.82 | 0.84 | 10269.0 |
| 2024-12-10 | AACT | Stock | 10.95 | 10.95 | 10.93 | 10.94 | 595.0 |
| 2024-12-10 | AAGR-DELISTED | Stock | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 170.0 |
| 2024-12-10 | AAL | Stock | 17.95 | 18.205 | 17.37 | 17.49 | 33481719.0 |
| 2024-12-10 | AAM | Stock | 10.08 | 10.08 | 10.0698 | 10.07 | 91424.0 |
| 2024-12-10 | AAME | Stock | 1.55 | 1.55 | 1.49 | 1.55 | 4760.0 |
| 2024-12-10 | AAMI | Stock | 29.94 | 30.53 | 29.28 | 30.37 | 173030.0 |
| 2024-12-10 | AAOI | Stock | 33.84 | 36.09 | 31.6105 | 33.09 | 5745772.0 |
| 2024-12-10 | AAON | Stock | 130.05 | 130.795 | 126.9209 | 129.17 | 404500.0 |
| 2024-12-10 | AAP | Stock | 47.31 | 47.6499 | 45.91 | 47.06 | 2019577.0 |
| 2024-12-10 | AAT | Stock | 27.93 | 28.265 | 27.68 | 27.81 | 256104.0 |
| 2024-12-10 | AATC | Stock | 7.9792 | 7.99 | 7.9792 | 7.988 | 603.0 |
| 2024-12-10 | AAUAF-DELISTED | Stock | 0.0306 | 0.0395 | 0.0306 | 0.0395 | 58908.0 |
| 2024-12-10 | AAXJ | Stock | 75.83 | 75.95 | 75.32 | 75.36 | 443320.0 |
| 2024-12-10 | AB | Stock | 35.76 | 36.45 | 35.7 | 35.81 | 409273.0 |
| 2024-12-10 | ABAT | Stock | 0.9008 | 0.94 | 0.88 | 0.93 | 320064.0 |
| 2024-12-10 | ABBV | Stock | 175.53 | 176.92 | 173.83 | 175.67 | 3879253.0 |
| 2024-12-10 | ABCB | Stock | 68.09 | 68.61 | 67.19 | 67.55 | 360914.0 |
| 2024-12-10 | ABCL | Stock | 2.98 | 3.06 | 2.9012 | 3.02 | 2303376.0 |
| 2024-12-10 | ABEO | Stock | 5.93 | 6.035 | 5.85 | 5.98 | 153881.0 |
| 2024-12-10 | ABEV | Stock | 2.34 | 2.34 | 2.31 | 2.32 | 14375116.0 |
| 2024-12-10 | ABG | Stock | 257.56 | 258.185 | 254.44 | 256.74 | 175634.0 |
| 2024-12-10 | ABLLW | Stock | 1.12 | 1.16 | 1.09 | 1.135 | 164330.0 |
| 2024-12-10 | ABLVW | Stock | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 100.0 |
| 2024-12-10 | ABM | Stock | 56.73 | 57.38 | 56.09 | 56.88 | 242555.0 |
| 2024-12-10 | ABNB | Stock | 137.19 | 139.8899 | 136.62 | 138.3 | 4705549.0 |
| 2024-12-10 | ABOS | Stock | 2.22 | 2.235 | 2.15 | 2.17 | 304039.0 |
| 2024-12-10 | ABPWW | Stock | 0.0301 | 0.05 | 0.0254 | 0.0254 | 2391.0 |
| 2024-12-10 | ABR | Stock | 14.34 | 14.515 | 14.23 | 14.4 | 1811079.0 |
| 2024-12-10 | ABR.D | Stock | 19.46 | 19.46 | 19.0 | 19.13 | 22907.0 |
| 2024-12-10 | ABR.E | Stock | 18.55 | 18.8 | 18.5 | 18.5 | 29548.0 |
| 2024-12-10 | ABR.F | Stock | 21.68 | 22.23 | 21.68 | 22.03 | 25376.0 |
| 2024-12-10 | ABSI | Stock | 3.52 | 4.1 | 3.44 | 4.02 | 5376697.0 |
| 2024-12-10 | ABT | Stock | 115.08 | 116.39 | 114.27 | 115.5 | 3471483.0 |
| 2024-12-10 | ABTC | Stock | 45.4425 | 47.2275 | 41.6625 | 43.252500000000005 | 8192.333333333334 |
| 2024-12-10 | ABTS | Stock | 9.9 | 10.05 | 8.25 | 8.4045 | 4936.0 |
| 2024-12-10 | ABUS | Stock | 3.71 | 3.79 | 3.665 | 3.76 | 697351.0 |
| 2024-12-10 | ABVC | Stock | 0.486 | 0.4955 | 0.47 | 0.4747 | 186628.0 |
> showing 50 of 7,167 rows — these rows as CSV