PREVIEW / stock_daily / 2024-12-11
file: by_date/stock_daily/2024/2024-12-11.parquet size: 248 KB rows: 7,191 symbols: 623
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-11 | AAPL | Stock | 247.96 | 250.8 | 246.2601 | 246.49 | 39870966.0 |
| 2024-12-11 | MSFT | Stock | 444.05 | 450.35 | 444.05 | 448.99 | 15403159.0 |
| 2024-12-11 | NVDA | Stock | 137.36 | 140.17 | 135.21 | 139.31 | 176595770.0 |
| 2024-12-11 | AMZN | Stock | 226.41 | 231.2 | 226.26 | 230.26 | 30781527.0 |
| 2024-12-11 | GOOGL | Stock | 185.31 | 195.61 | 184.85 | 195.4 | 67894071.0 |
| 2024-12-11 | META | Stock | 623.37 | 638.4 | 621.5349 | 632.68 | 10479969.0 |
| 2024-12-11 | TSLA | Stock | 409.7 | 424.88 | 402.38 | 424.77 | 101724863.0 |
| 2024-12-11 | TLT | Stock | 93.07 | 93.29 | 92.105 | 92.2 | 38748397.0 |
| 2024-12-11 | ES | Stock | 60.47 | 60.85 | 59.66 | 59.99 | 1878116.0 |
| 2024-12-11 | CL | Stock | 94.15 | 94.73 | 92.61 | 92.76 | 3271023.0 |
| 2024-12-11 | A | Stock | 142.86 | 143.59 | 141.17 | 141.19 | 1329164.0 |
| 2024-12-11 | AA | Stock | 39.75 | 40.3 | 39.16 | 39.54 | 6253972.0 |
| 2024-12-11 | AACG | Stock | 0.85 | 0.87 | 0.8301 | 0.86826 | 4133.0 |
| 2024-12-11 | AACT | Stock | 10.97 | 10.97 | 10.93 | 10.94 | 32374.0 |
| 2024-12-11 | AAGR-DELISTED | Stock | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 155157.0 |
| 2024-12-11 | AAL | Stock | 17.61 | 17.74 | 17.41 | 17.58 | 20485336.0 |
| 2024-12-11 | AAM | Stock | 10.07 | 10.08 | 10.07 | 10.07 | 19450.0 |
| 2024-12-11 | AAME | Stock | 1.505 | 1.53 | 1.48 | 1.48 | 1918.0 |
| 2024-12-11 | AAMI | Stock | 30.7 | 31.12 | 30.4 | 30.79 | 329101.0 |
| 2024-12-11 | AAOI | Stock | 34.0 | 34.735 | 31.44 | 33.675 | 3919529.0 |
| 2024-12-11 | AAON | Stock | 130.4 | 132.85 | 128.78 | 132.36 | 370879.0 |
| 2024-12-11 | AAP | Stock | 47.07 | 47.48 | 45.22 | 45.54 | 1398706.0 |
| 2024-12-11 | AAT | Stock | 28.04 | 28.13 | 27.71 | 27.72 | 236349.0 |
| 2024-12-11 | AATC | Stock | 7.95 | 7.97 | 7.9 | 7.93 | 8583.0 |
| 2024-12-11 | AAUAF-DELISTED | Stock | 0.034 | 0.04 | 0.033 | 0.0388 | 78627.0 |
| 2024-12-11 | AAXJ | Stock | 75.4 | 75.56 | 75.28 | 75.56 | 764186.0 |
| 2024-12-11 | AB | Stock | 35.82 | 36.585 | 35.82 | 36.19 | 292940.0 |
| 2024-12-11 | ABAT | Stock | 0.9285 | 1.0 | 0.9105 | 1.0 | 638579.0 |
| 2024-12-11 | ABBV | Stock | 175.96 | 176.0 | 173.84 | 174.37 | 8159517.0 |
| 2024-12-11 | ABCB | Stock | 68.61 | 68.83 | 67.58 | 67.68 | 259410.0 |
| 2024-12-11 | ABCL | Stock | 3.05 | 3.05 | 2.8601 | 2.91 | 2206189.0 |
| 2024-12-11 | ABEO | Stock | 5.98 | 6.03 | 5.87 | 6.01 | 187943.0 |
| 2024-12-11 | ABEV | Stock | 2.3 | 2.3 | 2.22 | 2.27 | 38517865.0 |
| 2024-12-11 | ABG | Stock | 258.46 | 259.565 | 255.02 | 255.63 | 161027.0 |
| 2024-12-11 | ABLLW | Stock | 1.14 | 1.15 | 1.1 | 1.12 | 29417.0 |
| 2024-12-11 | ABLV | Stock | 0.66 | 0.71 | 0.64 | 0.686 | 24953.0 |
| 2024-12-11 | ABM | Stock | 57.08 | 57.33 | 56.6 | 56.73 | 204566.0 |
| 2024-12-11 | ABNB | Stock | 138.68 | 140.17 | 137.21 | 138.84 | 3625646.0 |
| 2024-12-11 | ABOS | Stock | 2.15 | 2.24 | 2.05 | 2.18 | 428270.0 |
| 2024-12-11 | ABR | Stock | 14.45 | 14.49 | 14.2 | 14.28 | 1595655.0 |
| 2024-12-11 | ABR.D | Stock | 19.23 | 19.35 | 19.006 | 19.01 | 26126.0 |
| 2024-12-11 | ABR.E | Stock | 18.5001 | 18.75 | 18.44 | 18.6 | 7654.0 |
| 2024-12-11 | ABR.F | Stock | 21.93 | 22.25 | 21.93 | 22.25 | 13831.0 |
| 2024-12-11 | ABSI | Stock | 4.29 | 4.56 | 3.9409 | 4.38 | 4883910.0 |
| 2024-12-11 | ABT | Stock | 115.31 | 115.585 | 114.0103 | 114.14 | 4101115.0 |
| 2024-12-11 | ABTC | Stock | 43.5 | 45.72 | 39.225 | 44.625 | 13459.533333333333 |
| 2024-12-11 | ABTS | Stock | 8.55 | 9.1455 | 8.55 | 8.9985 | 3118.0 |
| 2024-12-11 | ABUS | Stock | 3.76 | 3.78 | 3.63 | 3.64 | 610773.0 |
| 2024-12-11 | ABVC | Stock | 0.45 | 0.52 | 0.4236 | 0.5198 | 5310199.0 |
| 2024-12-11 | ABVE | Stock | 0.5311 | 0.5526 | 0.5001 | 0.5003 | 90510.0 |
> showing 50 of 7,191 rows — these rows as CSV