PREVIEW / stock_daily / 2025-01-31
file: by_date/stock_daily/2025/2025-01-31.parquet size: 245 KB rows: 7,116 symbols: 496
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-31 | AAPL | Stock | 247.19 | 247.19 | 233.44 | 236.0 | 89986910.0 |
| 2025-01-31 | MSFT | Stock | 418.98 | 420.69 | 414.91 | 415.06 | 31913703.0 |
| 2025-01-31 | NVDA | Stock | 123.78 | 127.85 | 119.19 | 120.07 | 365890589.0 |
| 2025-01-31 | AMZN | Stock | 236.5 | 240.29 | 236.41 | 237.68 | 35078772.0 |
| 2025-01-31 | GOOGL | Stock | 202.0 | 205.48 | 201.8 | 204.02 | 32041952.0 |
| 2025-01-31 | META | Stock | 691.0 | 705.2999 | 685.58 | 689.18 | 19066017.0 |
| 2025-01-31 | TSLA | Stock | 401.53 | 419.99 | 401.34 | 404.6 | 82834708.0 |
| 2025-01-31 | TLT | Stock | 88.38 | 88.66 | 87.43 | 87.76 | 48812469.0 |
| 2025-01-31 | ES | Stock | 57.36 | 58.14 | 57.1 | 57.68 | 12469090.0 |
| 2025-01-31 | CL | Stock | 85.43 | 87.39 | 85.33 | 86.7 | 10882547.0 |
| 2025-01-31 | A | Stock | 150.96 | 153.84 | 150.5 | 151.52 | 1822438.0 |
| 2025-01-31 | AA | Stock | 35.5 | 36.24 | 35.16 | 35.32 | 5047381.0 |
| 2025-01-31 | AACG | Stock | 0.81 | 0.85 | 0.7804 | 0.79325 | 16796.0 |
| 2025-01-31 | AACT | Stock | 11.02 | 11.02 | 11.01 | 11.01 | 15008.0 |
| 2025-01-31 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 254.0 |
| 2025-01-31 | AAL | Stock | 16.96 | 17.23 | 16.91 | 16.92 | 29966092.0 |
| 2025-01-31 | AAM | Stock | 10.15 | 10.19 | 10.14 | 10.16 | 10250.0 |
| 2025-01-31 | AAME | Stock | 1.7126 | 1.7699 | 1.6 | 1.69 | 2318.0 |
| 2025-01-31 | AAMI | Stock | 25.27 | 25.28 | 24.7 | 24.92 | 109304.0 |
| 2025-01-31 | AAOI | Stock | 28.48 | 29.32 | 27.41 | 27.92 | 2094299.0 |
| 2025-01-31 | AAON | Stock | 117.09 | 118.875 | 114.39 | 116.38 | 895294.0 |
| 2025-01-31 | AAP | Stock | 49.55 | 49.8899 | 48.02 | 48.5 | 1521937.0 |
| 2025-01-31 | AAPG | Stock | 17.9716 | 17.9716 | 17.43 | 17.68 | 63349.0 |
| 2025-01-31 | AAT | Stock | 24.25 | 24.57 | 24.15 | 24.28 | 253842.0 |
| 2025-01-31 | AATC | Stock | 7.66 | 7.83 | 7.52 | 7.54 | 21645.0 |
| 2025-01-31 | AAUAF-DELISTED | Stock | 0.063 | 0.07 | 0.063 | 0.069 | 34633.0 |
| 2025-01-31 | AAXJ | Stock | 73.4 | 73.58 | 72.53 | 72.66 | 2227318.0 |
| 2025-01-31 | AB | Stock | 40.11 | 40.44 | 39.74 | 40.06 | 434378.0 |
| 2025-01-31 | ABAT | Stock | 1.41 | 1.65 | 1.39 | 1.62 | 3000671.0 |
| 2025-01-31 | ABBV | Stock | 187.3 | 191.77 | 183.67 | 183.9 | 11634988.0 |
| 2025-01-31 | ABCB | Stock | 67.15 | 67.27 | 64.7 | 65.65 | 664740.0 |
| 2025-01-31 | ABCL | Stock | 3.26 | 3.32 | 3.125 | 3.17 | 3079786.0 |
| 2025-01-31 | ABEO | Stock | 5.47 | 5.68 | 5.47 | 5.54 | 237491.0 |
| 2025-01-31 | ABEV | Stock | 1.88 | 1.89 | 1.85 | 1.85 | 14574765.0 |
| 2025-01-31 | ABG | Stock | 304.58 | 304.58 | 292.87 | 296.68 | 332580.0 |
| 2025-01-31 | ABLLW | Stock | 1.1142 | 1.15 | 1.08 | 1.08 | 4157.0 |
| 2025-01-31 | ABLV | Stock | 1.13 | 1.13 | 1.02 | 1.0502 | 2245.0 |
| 2025-01-31 | ABM | Stock | 53.1 | 53.76 | 52.895 | 53.36 | 445822.0 |
| 2025-01-31 | ABNB | Stock | 132.28 | 134.45 | 130.57 | 131.17 | 2988129.0 |
| 2025-01-31 | ABOS | Stock | 1.59 | 1.62 | 1.5 | 1.5 | 274349.0 |
| 2025-01-31 | ABR | Stock | 13.5 | 13.58 | 13.26 | 13.39 | 2822966.0 |
| 2025-01-31 | ABR.D | Stock | 18.4 | 18.4 | 18.1411 | 18.24 | 12220.0 |
| 2025-01-31 | ABR.E | Stock | 18.2 | 18.4 | 17.91 | 18.02 | 15026.0 |
| 2025-01-31 | ABR.F | Stock | 22.75 | 22.85 | 22.32 | 22.36 | 24254.0 |
| 2025-01-31 | ABSI | Stock | 3.9 | 4.01 | 3.63 | 3.71 | 3535728.0 |
| 2025-01-31 | ABT | Stock | 128.37 | 128.76 | 127.68 | 127.93 | 6637315.0 |
| 2025-01-31 | ABTC | Stock | 24.75 | 24.779999999999998 | 21.255000000000003 | 23.6475 | 32583.13333333333 |
| 2025-01-31 | ABTS | Stock | 7.6134 | 7.7115 | 6.96 | 6.96 | 1334.0 |
| 2025-01-31 | ABUS | Stock | 3.28 | 3.36 | 3.25 | 3.33 | 671498.0 |
| 2025-01-31 | ABVC | Stock | 0.52 | 0.5264 | 0.503 | 0.517 | 88004.0 |
> showing 50 of 7,116 rows — these rows as CSV