PREVIEW / stock_daily / 2024-12-13
file: by_date/stock_daily/2024/2024-12-13.parquet size: 246 KB rows: 7,166 symbols: 606
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-13 | AAPL | Stock | 247.815 | 249.2902 | 246.24 | 248.13 | 31500520.0 |
| 2024-12-13 | MSFT | Stock | 448.435 | 451.43 | 445.58 | 447.27 | 19705495.0 |
| 2024-12-13 | NVDA | Stock | 138.94 | 139.6 | 132.54 | 134.25 | 225260919.0 |
| 2024-12-13 | AMZN | Stock | 228.4 | 230.2 | 225.8608 | 227.46 | 27969172.0 |
| 2024-12-13 | GOOGL | Stock | 191.01 | 192.73 | 189.64 | 189.82 | 25143495.0 |
| 2024-12-13 | META | Stock | 627.22 | 631.08 | 616.886 | 620.35 | 8036832.0 |
| 2024-12-13 | TSLA | Stock | 420.0 | 436.3 | 415.71 | 436.23 | 87991252.0 |
| 2024-12-13 | TLT | Stock | 90.8 | 90.85 | 90.08 | 90.15 | 39485960.0 |
| 2024-12-13 | ES | Stock | 59.57 | 60.14 | 59.255 | 59.52 | 1432081.0 |
| 2024-12-13 | CL | Stock | 93.46 | 93.94 | 92.95 | 93.44 | 2684304.0 |
| 2024-12-13 | A | Stock | 140.36 | 140.465 | 137.29 | 139.0 | 1436641.0 |
| 2024-12-13 | AA | Stock | 39.0 | 39.5 | 38.51 | 39.12 | 3540604.0 |
| 2024-12-13 | AACG | Stock | 0.8881 | 0.9178 | 0.8525 | 0.89 | 12413.0 |
| 2024-12-13 | AACT | Stock | 10.941 | 10.945 | 10.93 | 10.94 | 36634.0 |
| 2024-12-13 | AAGR-DELISTED | Stock | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 115.0 |
| 2024-12-13 | AAL | Stock | 17.28 | 17.31 | 16.81 | 16.92 | 18724438.0 |
| 2024-12-13 | AAM | Stock | 10.08 | 10.08 | 10.07 | 10.08 | 113643.0 |
| 2024-12-13 | AAME | Stock | 1.5 | 1.5 | 1.5 | 1.5 | 1429.0 |
| 2024-12-13 | AAMI | Stock | 30.23 | 30.5 | 29.94 | 30.12 | 125947.0 |
| 2024-12-13 | AAOI | Stock | 33.75 | 38.24 | 33.56 | 36.43 | 4339164.0 |
| 2024-12-13 | AAON | Stock | 131.34 | 133.28 | 130.19 | 131.32 | 353732.0 |
| 2024-12-13 | AAP | Stock | 43.74 | 44.15 | 42.91 | 43.86 | 1394924.0 |
| 2024-12-13 | AAT | Stock | 27.61 | 27.84 | 27.38 | 27.82 | 180274.0 |
| 2024-12-13 | AATC | Stock | 7.94 | 8.02 | 7.94 | 8.0 | 5168.0 |
| 2024-12-13 | AAUAF-DELISTED | Stock | 0.041 | 0.048 | 0.037 | 0.03955 | 364539.0 |
| 2024-12-13 | AAXJ | Stock | 75.5 | 75.56 | 75.12 | 75.37 | 206952.0 |
| 2024-12-13 | AB | Stock | 36.3 | 36.435 | 35.613 | 35.95 | 241196.0 |
| 2024-12-13 | ABAT | Stock | 0.9414 | 0.98 | 0.93 | 0.9467 | 244559.0 |
| 2024-12-13 | ABBV | Stock | 173.25 | 174.92 | 172.39 | 173.37 | 4269400.0 |
| 2024-12-13 | ABCB | Stock | 67.37 | 67.37 | 66.41 | 66.64 | 430663.0 |
| 2024-12-13 | ABCL | Stock | 3.03 | 3.05 | 2.76 | 2.81 | 3225436.0 |
| 2024-12-13 | ABEO | Stock | 5.9 | 5.99 | 5.8 | 5.89 | 131495.0 |
| 2024-12-13 | ABEV | Stock | 2.18 | 2.19 | 2.14 | 2.14 | 23257157.0 |
| 2024-12-13 | ABG | Stock | 254.61 | 256.2 | 250.57 | 253.72 | 95089.0 |
| 2024-12-13 | ABLLW | Stock | 1.1 | 1.1571 | 1.1 | 1.13 | 26895.0 |
| 2024-12-13 | ABLV | Stock | 0.61 | 0.62 | 0.5513 | 0.5601 | 14889.0 |
| 2024-12-13 | ABM | Stock | 56.24 | 56.535 | 55.77 | 56.15 | 343689.0 |
| 2024-12-13 | ABNB | Stock | 136.65 | 137.019 | 130.75 | 130.95 | 5219610.0 |
| 2024-12-13 | ABOS | Stock | 2.09 | 2.09 | 1.945 | 2.03 | 336926.0 |
| 2024-12-13 | ABR | Stock | 14.25 | 14.45 | 14.14 | 14.45 | 1554172.0 |
| 2024-12-13 | ABR.D | Stock | 19.1723 | 19.48 | 19.03 | 19.48 | 11963.0 |
| 2024-12-13 | ABR.E | Stock | 18.64 | 18.78 | 18.5201 | 18.78 | 2635.0 |
| 2024-12-13 | ABR.F | Stock | 22.38 | 22.5299 | 21.82 | 22.34 | 25579.0 |
| 2024-12-13 | ABSI | Stock | 3.73 | 3.76 | 3.51 | 3.695 | 2413360.0 |
| 2024-12-13 | ABT | Stock | 113.85 | 114.29 | 112.14 | 113.38 | 4192121.0 |
| 2024-12-13 | ABTC | Stock | 43.95 | 44.925000000000004 | 40.875 | 41.595000000000006 | 5865.266666666666 |
| 2024-12-13 | ABTS | Stock | 7.8 | 7.8 | 6.7515 | 7.419 | 7174.0 |
| 2024-12-13 | ABUS | Stock | 3.54 | 3.58 | 3.44 | 3.48 | 563639.0 |
| 2024-12-13 | ABVC | Stock | 0.491 | 0.51 | 0.468 | 0.505 | 179429.0 |
| 2024-12-13 | ABVE | Stock | 0.4821 | 0.49248 | 0.4402 | 0.45 | 93551.0 |
> showing 50 of 7,166 rows — these rows as CSV