PREVIEW / stock_daily / 2024-12-30
file: by_date/stock_daily/2024/2024-12-30.parquet size: 245 KB rows: 7,171 symbols: 552
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-30 | AAPL | Stock | 252.23 | 253.5 | 250.75 | 252.2 | 33051163.0 |
| 2024-12-30 | MSFT | Stock | 426.06 | 427.55 | 421.9 | 424.83 | 12600661.0 |
| 2024-12-30 | NVDA | Stock | 134.83 | 140.27 | 134.02 | 137.49 | 165782292.0 |
| 2024-12-30 | AMZN | Stock | 220.06 | 222.9972 | 218.43 | 221.3 | 26792630.0 |
| 2024-12-30 | GOOGL | Stock | 189.8 | 192.55 | 189.12 | 191.24 | 14264659.0 |
| 2024-12-30 | META | Stock | 588.75 | 596.9399 | 585.58 | 591.24 | 6733123.0 |
| 2024-12-30 | TSLA | Stock | 419.4 | 427.0 | 415.75 | 417.41 | 63344110.0 |
| 2024-12-30 | TLT | Stock | 87.83 | 88.035 | 87.67 | 87.8 | 48519626.0 |
| 2024-12-30 | ES | Stock | 57.32 | 57.51 | 56.84 | 57.3 | 1713346.0 |
| 2024-12-30 | CL | Stock | 91.53 | 91.6 | 90.425 | 90.79 | 2760911.0 |
| 2024-12-30 | A | Stock | 134.4 | 135.59 | 133.24 | 134.42 | 875900.0 |
| 2024-12-30 | AA | Stock | 37.25 | 37.73 | 36.65 | 37.15 | 2550429.0 |
| 2024-12-30 | AACG | Stock | 0.76 | 0.85 | 0.725 | 0.85 | 51966.0 |
| 2024-12-30 | AACT | Stock | 10.95 | 10.95 | 10.95 | 10.95 | 300.0 |
| 2024-12-30 | AAGR-DELISTED | Stock | 0.0001 | 0.008 | 0.0001 | 0.0001 | 394681.0 |
| 2024-12-30 | AAGRW-DELISTED | Stock | 0.0 | 0.0 | 0.0 | 0.0 | 543.0 |
| 2024-12-30 | AAL | Stock | 17.27 | 17.73 | 17.15 | 17.62 | 19456825.0 |
| 2024-12-30 | AAM | Stock | 10.1 | 10.11 | 10.1 | 10.11 | 64202.0 |
| 2024-12-30 | AAME | Stock | 1.485 | 1.55 | 1.47 | 1.55 | 11712.0 |
| 2024-12-30 | AAMI | Stock | 26.68 | 26.8399 | 26.2526 | 26.37 | 122719.0 |
| 2024-12-30 | AAOI | Stock | 36.98 | 36.99 | 34.19 | 36.24 | 2040419.0 |
| 2024-12-30 | AAON | Stock | 119.93 | 120.605 | 117.13 | 119.65 | 363748.0 |
| 2024-12-30 | AAP | Stock | 43.77 | 46.62 | 43.36 | 46.05 | 2882058.0 |
| 2024-12-30 | AAT | Stock | 25.98 | 26.08 | 25.69 | 26.01 | 128549.0 |
| 2024-12-30 | AATC | Stock | 8.092 | 8.092 | 8.09 | 8.09 | 1047.0 |
| 2024-12-30 | AAUAF-DELISTED | Stock | 0.0367 | 0.042 | 0.0365 | 0.03805 | 479775.0 |
| 2024-12-30 | AAXJ | Stock | 72.47 | 72.5677 | 72.11 | 72.33 | 159780.0 |
| 2024-12-30 | AB | Stock | 36.98 | 37.14 | 36.3101 | 36.46 | 407937.0 |
| 2024-12-30 | ABAT | Stock | 3.11 | 3.2364 | 2.67 | 2.71 | 13256949.0 |
| 2024-12-30 | ABBV | Stock | 177.02 | 177.34 | 175.5101 | 176.2 | 2737700.0 |
| 2024-12-30 | ABCB | Stock | 62.56 | 63.265 | 62.12 | 62.8 | 231707.0 |
| 2024-12-30 | ABCL | Stock | 2.95 | 2.9599 | 2.79 | 2.82 | 3276085.0 |
| 2024-12-30 | ABEO | Stock | 5.56 | 5.67 | 5.49 | 5.61 | 213358.0 |
| 2024-12-30 | ABEV | Stock | 1.88 | 1.89 | 1.85 | 1.85 | 59560412.0 |
| 2024-12-30 | ABG | Stock | 242.73 | 244.645 | 238.935 | 242.96 | 108095.0 |
| 2024-12-30 | ABLLW | Stock | 1.05 | 1.07 | 1.05 | 1.06 | 2053.0 |
| 2024-12-30 | ABLV | Stock | 0.6342 | 0.769 | 0.6307 | 0.72022 | 5609.0 |
| 2024-12-30 | ABM | Stock | 50.85 | 51.66 | 50.56 | 51.38 | 393402.0 |
| 2024-12-30 | ABNB | Stock | 131.31 | 132.61 | 129.85 | 131.81 | 2395184.0 |
| 2024-12-30 | ABOS | Stock | 1.79 | 1.81 | 1.69 | 1.75 | 275265.0 |
| 2024-12-30 | ABPWW | Stock | 0.1466 | 0.148 | 0.08 | 0.086 | 69596.0 |
| 2024-12-30 | ABR | Stock | 13.56 | 13.715 | 13.41 | 13.7 | 2117646.0 |
| 2024-12-30 | ABR.D | Stock | 18.74 | 19.08 | 18.65 | 18.81 | 13763.0 |
| 2024-12-30 | ABR.E | Stock | 18.25 | 18.6799 | 18.25 | 18.67 | 7686.0 |
| 2024-12-30 | ABR.F | Stock | 22.833 | 23.08 | 22.7 | 23.08 | 42670.0 |
| 2024-12-30 | ABSI | Stock | 2.72 | 2.77 | 2.62 | 2.65 | 2250982.0 |
| 2024-12-30 | ABT | Stock | 114.13 | 114.64 | 112.52 | 112.8 | 3375104.0 |
| 2024-12-30 | ABTC | Stock | 34.425 | 34.425 | 29.16 | 30.225 | 15258.866666666667 |
| 2024-12-30 | ABTS | Stock | 7.095 | 7.3485 | 6.6015 | 7.1625 | 2832.0 |
| 2024-12-30 | ABUS | Stock | 3.2 | 3.25 | 3.13 | 3.2 | 1176931.0 |
> showing 50 of 7,171 rows — these rows as CSV