PREVIEW / stock_daily / 2024-02-26
file: by_date/stock_daily/2024/2024-02-26.parquet size: 237 KB rows: 7,372 symbols: 1,160
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-26 | AAPL | Stock | 182.24 | 182.76 | 180.65 | 181.16 | 40867400.0 |
| 2024-02-26 | MSFT | Stock | 411.46 | 412.16 | 407.36 | 407.54 | 16193500.0 |
| 2024-02-26 | NVDA | Stock | 79.7 | 80.646 | 78.505 | 79.092 | 503973000.0 |
| 2024-02-26 | AMZN | Stock | 175.7 | 176.37 | 174.26 | 174.73 | 44368600.0 |
| 2024-02-26 | GOOGL | Stock | 142.14 | 142.44 | 137.39 | 137.57 | 53641795.0 |
| 2024-02-26 | META | Stock | 483.47 | 486.14 | 480.6 | 481.74 | 12101400.0 |
| 2024-02-26 | TSLA | Stock | 192.29 | 201.78 | 192.0 | 199.4 | 111747100.0 |
| 2024-02-26 | TLT | Stock | 94.0 | 94.03 | 93.19 | 93.59 | 27855044.0 |
| 2024-02-26 | ES | Stock | 58.36 | 58.84 | 57.43 | 57.64 | 2045400.0 |
| 2024-02-26 | CL | Stock | 86.35 | 86.68 | 86.1 | 86.15 | 2831700.0 |
| 2024-02-26 | A | Stock | 131.78 | 132.92 | 130.83 | 131.49 | 1677500.0 |
| 2024-02-26 | AA | Stock | 26.15 | 26.15 | 24.86 | 25.34 | 11130000.0 |
| 2024-02-26 | AACG | Stock | 1.21 | 1.26 | 1.19 | 1.24 | 18700.0 |
| 2024-02-26 | AACT | Stock | 10.54 | 10.55 | 10.53 | 10.54 | 764000.0 |
| 2024-02-26 | AAGR-DELISTED | Stock | 0.7401 | 0.75 | 0.7101 | 0.75 | 181821.0 |
| 2024-02-26 | AAGRW-DELISTED | Stock | 0.0114 | 0.02 | 0.0114 | 0.02 | 11886.0 |
| 2024-02-26 | AAL | Stock | 15.13 | 15.48 | 15.13 | 15.28 | 23675800.0 |
| 2024-02-26 | AAMC-DELISTED | Stock | 4.15 | 4.45 | 4.11 | 4.11 | 3600.0 |
| 2024-02-26 | AAME | Stock | 2.67 | 2.75 | 2.6 | 2.72 | 2400.0 |
| 2024-02-26 | AAMI | Stock | 22.35 | 22.64 | 22.35 | 22.54 | 231900.0 |
| 2024-02-26 | AAN-DELISTED | Stock | 10.51 | 10.62 | 10.42 | 10.46 | 319000.0 |
| 2024-02-26 | AAOI | Stock | 14.04 | 15.505 | 14.04 | 14.73 | 6341200.0 |
| 2024-02-26 | AAON | Stock | 84.02 | 85.44 | 83.59 | 85.25 | 346200.0 |
| 2024-02-26 | AAP | Stock | 60.88 | 63.04 | 60.19 | 60.34 | 2037600.0 |
| 2024-02-26 | AAT | Stock | 21.4 | 21.56 | 21.02 | 21.02 | 214100.0 |
| 2024-02-26 | AATC | Stock | 7.16 | 7.5 | 6.9 | 7.4 | 32995.0 |
| 2024-02-26 | AAU-DELISTED | Stock | 0.135 | 0.1351 | 0.1349 | 0.135 | 322221.0 |
| 2024-02-26 | AAUAF-DELISTED | Stock | 0.135 | 0.1351 | 0.1349 | 0.135 | 322021.0 |
| 2024-02-26 | AAXJ | Stock | 66.6 | 66.7201 | 66.52 | 66.59 | 431464.0 |
| 2024-02-26 | AB | Stock | 34.1 | 34.12 | 33.23 | 33.51 | 221200.0 |
| 2024-02-26 | ABAT | Stock | 2.15 | 2.35 | 2.15 | 2.24 | 490129.0 |
| 2024-02-26 | ABBV | Stock | 178.84 | 179.79 | 178.0 | 178.81 | 4327400.0 |
| 2024-02-26 | ABCB | Stock | 45.64 | 46.01 | 44.92 | 45.46 | 461000.0 |
| 2024-02-26 | ABCL | Stock | 4.82 | 4.96 | 4.79 | 4.95 | 2203000.0 |
| 2024-02-26 | ABEO | Stock | 7.0 | 7.7 | 6.94 | 7.54 | 638700.0 |
| 2024-02-26 | ABEV | Stock | 2.58 | 2.61 | 2.58 | 2.59 | 6457700.0 |
| 2024-02-26 | ABG | Stock | 212.89 | 215.86 | 210.38 | 211.13 | 139200.0 |
| 2024-02-26 | ABLLW | Stock | 0.7506 | 0.788 | 0.7193 | 0.72 | 101125.0 |
| 2024-02-26 | ABLV | Stock | 2.95 | 3.1 | 2.73 | 3.0 | 50300.0 |
| 2024-02-26 | ABM | Stock | 40.41 | 40.96 | 40.33 | 40.83 | 346700.0 |
| 2024-02-26 | ABNB | Stock | 149.96 | 150.18 | 148.56 | 149.27 | 5277900.0 |
| 2024-02-26 | ABOS | Stock | 3.56 | 3.78 | 3.56 | 3.64 | 367900.0 |
| 2024-02-26 | ABR | Stock | 13.0 | 13.15 | 12.82 | 12.97 | 4305600.0 |
| 2024-02-26 | ABR.D | Stock | 18.22 | 18.22 | 18.05 | 18.1 | 9585.0 |
| 2024-02-26 | ABR.E | Stock | 18.34 | 18.34 | 18.1988 | 18.1988 | 811.0 |
| 2024-02-26 | ABR.F | Stock | 18.98 | 19.25 | 18.75 | 18.95 | 28092.0 |
| 2024-02-26 | ABSI | Stock | 4.65 | 4.97 | 4.65 | 4.9 | 631100.0 |
| 2024-02-26 | ABT | Stock | 119.5 | 119.95 | 118.39 | 118.69 | 3483100.0 |
| 2024-02-26 | ABTC | Stock | 168.75 | 199.35 | 162.75 | 189.0 | 10989.333333333334 |
| 2024-02-26 | ABTS | Stock | 13.95 | 14.985 | 13.65 | 14.7 | 6233.0 |
> showing 50 of 7,372 rows — these rows as CSV