PREVIEW / stock_daily / 2024-02-29
file: by_date/stock_daily/2024/2024-02-29.parquet size: 234 KB rows: 7,259 symbols: 1,090
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 |
|---|---|---|---|---|---|---|---|
| 2024-02-29 | AAPL | Stock | 181.27 | 182.57 | 179.53 | 180.75 | 136682600.0 |
| 2024-02-29 | MSFT | Stock | 408.64 | 414.2 | 405.92 | 413.64 | 31947300.0 |
| 2024-02-29 | NVDA | Stock | 79.094 | 79.99 | 78.35 | 79.112 | 507289000.0 |
| 2024-02-29 | AMZN | Stock | 173.01 | 177.22 | 172.85 | 176.76 | 53805400.0 |
| 2024-02-29 | GOOGL | Stock | 137.28 | 138.86 | 136.4 | 138.46 | 42132953.0 |
| 2024-02-29 | META | Stock | 488.44 | 491.7 | 482.61 | 490.13 | 17732000.0 |
| 2024-02-29 | TSLA | Stock | 204.18 | 205.28 | 198.45 | 201.88 | 85907000.0 |
| 2024-02-29 | TLT | Stock | 93.82 | 94.3 | 93.78 | 94.18 | 51038614.0 |
| 2024-02-29 | ES | Stock | 59.01 | 59.19 | 58.24 | 58.7 | 4728800.0 |
| 2024-02-29 | CL | Stock | 86.88 | 86.97 | 85.92 | 86.52 | 7900500.0 |
| 2024-02-29 | A | Stock | 137.51 | 138.03 | 135.86 | 137.36 | 2622600.0 |
| 2024-02-29 | AA | Stock | 26.69 | 27.26 | 26.31 | 27.21 | 6020200.0 |
| 2024-02-29 | AACG | Stock | 1.16 | 1.38 | 1.16 | 1.29 | 65400.0 |
| 2024-02-29 | AACT | Stock | 10.54 | 10.54 | 10.53 | 10.53 | 4000.0 |
| 2024-02-29 | AAGR-DELISTED | Stock | 0.7017 | 0.75 | 0.6601 | 0.7 | 76138.0 |
| 2024-02-29 | AAGRW-DELISTED | Stock | 0.0117 | 0.0117 | 0.0117 | 0.0117 | 169.0 |
| 2024-02-29 | AAL | Stock | 15.55 | 15.79 | 15.45 | 15.68 | 33255900.0 |
| 2024-02-29 | AAMC-DELISTED | Stock | 4.24 | 4.34 | 4.01 | 4.01 | 4000.0 |
| 2024-02-29 | AAME | Stock | 2.76 | 2.78 | 2.69 | 2.73 | 6500.0 |
| 2024-02-29 | AAMI | Stock | 22.81 | 22.81 | 22.455 | 22.66 | 337900.0 |
| 2024-02-29 | AAN-DELISTED | Stock | 8.25 | 8.28 | 7.7 | 7.75 | 595100.0 |
| 2024-02-29 | AAOI | Stock | 15.05 | 16.5 | 15.05 | 15.98 | 5229600.0 |
| 2024-02-29 | AAON | Stock | 87.0 | 88.78 | 81.81 | 83.98 | 957800.0 |
| 2024-02-29 | AAP | Stock | 69.12 | 69.92 | 65.71 | 67.54 | 2658600.0 |
| 2024-02-29 | AAT | Stock | 21.6 | 21.83 | 21.45 | 21.57 | 241100.0 |
| 2024-02-29 | AATC | Stock | 7.35 | 7.355 | 7.25 | 7.27 | 10446.0 |
| 2024-02-29 | AAU-DELISTED | Stock | 0.135 | 0.1351 | 0.135 | 0.135 | 142665.0 |
| 2024-02-29 | AAUAF-DELISTED | Stock | 0.135 | 0.1351 | 0.135 | 0.1351 | 143420.0 |
| 2024-02-29 | AAXJ | Stock | 66.19 | 66.29 | 65.78 | 65.86 | 1137788.0 |
| 2024-02-29 | AB | Stock | 33.2 | 33.2 | 31.76 | 31.77 | 749000.0 |
| 2024-02-29 | ABAT | Stock | 2.08 | 2.19 | 2.06 | 2.14 | 280024.0 |
| 2024-02-29 | ABBV | Stock | 177.87 | 178.02 | 175.39 | 176.05 | 7485700.0 |
| 2024-02-29 | ABCB | Stock | 46.16 | 46.99 | 45.66 | 46.33 | 453900.0 |
| 2024-02-29 | ABCL | Stock | 5.16 | 5.17 | 5.0 | 5.05 | 2767700.0 |
| 2024-02-29 | ABEO | Stock | 6.96 | 7.11 | 6.67 | 6.9 | 251100.0 |
| 2024-02-29 | ABEV | Stock | 2.51 | 2.53 | 2.46 | 2.49 | 26744300.0 |
| 2024-02-29 | ABG | Stock | 212.09 | 212.09 | 208.04 | 208.83 | 302700.0 |
| 2024-02-29 | ABLLW | Stock | 0.5813 | 0.64 | 0.411 | 0.6089 | 130990.0 |
| 2024-02-29 | ABLV | Stock | 2.96 | 3.06 | 2.88 | 3.03 | 5500.0 |
| 2024-02-29 | ABM | Stock | 42.23 | 42.23 | 41.15 | 41.31 | 736000.0 |
| 2024-02-29 | ABNB | Stock | 153.4 | 160.0 | 153.22 | 157.47 | 8002300.0 |
| 2024-02-29 | ABOS | Stock | 4.25 | 4.435 | 4.16 | 4.31 | 462000.0 |
| 2024-02-29 | ABR | Stock | 13.35 | 13.43 | 13.21 | 13.4 | 4865000.0 |
| 2024-02-29 | ABR.D | Stock | 18.05 | 18.19 | 18.05 | 18.06 | 24350.0 |
| 2024-02-29 | ABR.E | Stock | 18.5 | 18.5298 | 18.4 | 18.4 | 5073.0 |
| 2024-02-29 | ABR.F | Stock | 19.0 | 19.045 | 18.89 | 18.98 | 35932.0 |
| 2024-02-29 | ABSI | Stock | 4.83 | 5.17 | 4.62 | 5.16 | 3037200.0 |
| 2024-02-29 | ABT | Stock | 120.32 | 120.45 | 118.53 | 118.64 | 6135200.0 |
| 2024-02-29 | ABTC | Stock | 201.75 | 205.5 | 164.25 | 195.75 | 5516.0 |
| 2024-02-29 | ABTS | Stock | 15.6 | 15.75 | 14.4 | 14.745 | 7193.0 |
> showing 50 of 7,259 rows — these rows as CSV