PREVIEW / stock_daily / 2024-02-28
file: by_date/stock_daily/2024/2024-02-28.parquet size: 235 KB rows: 7,302 symbols: 1,124
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-28 | AAPL | Stock | 182.51 | 183.12 | 180.13 | 181.42 | 48953900.0 |
| 2024-02-28 | MSFT | Stock | 408.18 | 409.3 | 405.32 | 407.72 | 13183100.0 |
| 2024-02-28 | NVDA | Stock | 77.62 | 78.933 | 77.125 | 77.663 | 393110000.0 |
| 2024-02-28 | AMZN | Stock | 172.44 | 174.05 | 172.27 | 173.16 | 28180500.0 |
| 2024-02-28 | GOOGL | Stock | 137.9 | 138.01 | 135.41 | 136.38 | 37328558.0 |
| 2024-02-28 | META | Stock | 485.0 | 491.05 | 482.75 | 484.02 | 12715500.0 |
| 2024-02-28 | TSLA | Stock | 200.42 | 205.3 | 198.44 | 202.04 | 99806200.0 |
| 2024-02-28 | TLT | Stock | 93.08 | 93.595 | 92.9 | 93.52 | 34574178.0 |
| 2024-02-28 | ES | Stock | 59.04 | 59.23 | 58.21 | 58.61 | 1741800.0 |
| 2024-02-28 | CL | Stock | 86.45 | 86.86 | 86.08 | 86.81 | 2936800.0 |
| 2024-02-28 | A | Stock | 139.88 | 139.88 | 136.35 | 137.01 | 2537100.0 |
| 2024-02-28 | AA | Stock | 26.19 | 26.535 | 25.97 | 26.32 | 3748400.0 |
| 2024-02-28 | AACG | Stock | 1.18 | 1.25 | 1.18 | 1.24 | 8400.0 |
| 2024-02-28 | AACIW-DELISTED | Stock | 0.03 | 0.03 | 0.03 | 0.03 | 102.0 |
| 2024-02-28 | AACT | Stock | 10.54 | 10.54 | 10.48 | 10.48 | 837900.0 |
| 2024-02-28 | AAGR-DELISTED | Stock | 0.75 | 0.75 | 0.676 | 0.7125 | 107317.0 |
| 2024-02-28 | AAGRW-DELISTED | Stock | 0.0117 | 0.02 | 0.0101 | 0.0103 | 113017.0 |
| 2024-02-28 | AAL | Stock | 15.36 | 15.58 | 15.31 | 15.46 | 18194600.0 |
| 2024-02-28 | AAMC-DELISTED | Stock | 4.2 | 4.23 | 4.093 | 4.22 | 4400.0 |
| 2024-02-28 | AAME | Stock | 2.75 | 2.81 | 2.73 | 2.73 | 16400.0 |
| 2024-02-28 | AAMI | Stock | 22.41 | 22.72 | 22.41 | 22.5 | 116800.0 |
| 2024-02-28 | AAN-DELISTED | Stock | 8.39 | 8.41 | 7.77 | 8.07 | 698400.0 |
| 2024-02-28 | AAOI | Stock | 15.4 | 15.6 | 14.03 | 14.08 | 2906600.0 |
| 2024-02-28 | AAON | Stock | 84.66 | 87.55 | 84.66 | 86.9 | 549500.0 |
| 2024-02-28 | AAP | Stock | 65.73 | 69.47 | 63.83 | 66.42 | 7516500.0 |
| 2024-02-28 | AAT | Stock | 21.05 | 21.65 | 21.05 | 21.25 | 390500.0 |
| 2024-02-28 | AATC | Stock | 7.4 | 7.4 | 7.354 | 7.36 | 1308.0 |
| 2024-02-28 | AAU-DELISTED | Stock | 0.135 | 0.1352 | 0.135 | 0.135 | 164260.0 |
| 2024-02-28 | AAUAF-DELISTED | Stock | 0.135 | 0.1352 | 0.135 | 0.135 | 160048.0 |
| 2024-02-28 | AAXJ | Stock | 66.11 | 66.11 | 65.67 | 65.77 | 616991.0 |
| 2024-02-28 | AB | Stock | 33.59 | 33.95 | 33.18 | 33.18 | 257100.0 |
| 2024-02-28 | ABAT | Stock | 2.18 | 2.2 | 2.075 | 2.09 | 378389.0 |
| 2024-02-28 | ABBV | Stock | 179.85 | 179.89 | 176.89 | 178.0 | 4331300.0 |
| 2024-02-28 | ABCB | Stock | 45.0 | 45.79 | 45.0 | 45.19 | 355200.0 |
| 2024-02-28 | ABCL | Stock | 5.06 | 5.2 | 4.98 | 5.08 | 1496100.0 |
| 2024-02-28 | ABEO | Stock | 7.3 | 7.32 | 6.87 | 6.9 | 330800.0 |
| 2024-02-28 | ABEV | Stock | 2.68 | 2.72 | 2.66 | 2.69 | 13557700.0 |
| 2024-02-28 | ABG | Stock | 209.6 | 211.88 | 207.98 | 208.29 | 159700.0 |
| 2024-02-28 | ABLLW | Stock | 0.6613 | 0.7499 | 0.6 | 0.6101 | 90279.0 |
| 2024-02-28 | ABLV | Stock | 2.92 | 3.05 | 2.9 | 3.02 | 19000.0 |
| 2024-02-28 | ABM | Stock | 40.87 | 41.63 | 40.77 | 41.6 | 503500.0 |
| 2024-02-28 | ABNB | Stock | 152.03 | 154.9 | 151.79 | 153.43 | 4329100.0 |
| 2024-02-28 | ABOS | Stock | 4.07 | 4.26 | 3.96 | 4.17 | 743000.0 |
| 2024-02-28 | ABR | Stock | 13.17 | 13.28 | 13.03 | 13.16 | 3021000.0 |
| 2024-02-28 | ABR.D | Stock | 18.07 | 18.1413 | 18.0379 | 18.07 | 7142.0 |
| 2024-02-28 | ABR.E | Stock | 18.25 | 18.5133 | 18.25 | 18.3401 | 10738.0 |
| 2024-02-28 | ABR.F | Stock | 18.82 | 18.99 | 18.8 | 18.96 | 27904.0 |
| 2024-02-28 | ABSI | Stock | 4.5 | 4.96 | 4.4 | 4.69 | 7782800.0 |
| 2024-02-28 | ABT | Stock | 119.49 | 120.11 | 119.27 | 120.05 | 3383800.0 |
| 2024-02-28 | ABTC | Stock | 202.5 | 229.5 | 187.5 | 206.25 | 15949.333333333334 |
> showing 50 of 7,302 rows — these rows as CSV