PREVIEW / stock_daily / 2025-02-03
file: by_date/stock_daily/2025/2025-02-03.parquet size: 245 KB rows: 7,121 symbols: 490
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-03 | AAPL | Stock | 229.99 | 231.83 | 225.7 | 228.01 | 69424072.0 |
| 2025-02-03 | MSFT | Stock | 411.6 | 415.41 | 408.66 | 410.92 | 24549720.0 |
| 2025-02-03 | NVDA | Stock | 114.75 | 118.57 | 113.01 | 116.66 | 366178687.0 |
| 2025-02-03 | AMZN | Stock | 234.06 | 239.25 | 232.9 | 237.42 | 36198453.0 |
| 2025-02-03 | GOOGL | Stock | 200.69 | 203.75 | 200.1 | 201.23 | 27838348.0 |
| 2025-02-03 | META | Stock | 675.91 | 704.0 | 675.25 | 697.46 | 21171434.0 |
| 2025-02-03 | TSLA | Stock | 386.68 | 389.17 | 374.36 | 383.68 | 92208037.0 |
| 2025-02-03 | TLT | Stock | 88.575 | 89.1 | 87.8 | 88.16 | 70657233.0 |
| 2025-02-03 | ES | Stock | 57.53 | 58.67 | 56.71 | 58.5 | 3042302.0 |
| 2025-02-03 | CL | Stock | 87.07 | 87.27 | 85.7 | 87.03 | 6639539.0 |
| 2025-02-03 | A | Stock | 149.76 | 150.315 | 147.88 | 148.63 | 1530163.0 |
| 2025-02-03 | AA | Stock | 34.18 | 35.235 | 33.42 | 34.11 | 5779355.0 |
| 2025-02-03 | AACG | Stock | 0.791 | 0.8154 | 0.78 | 0.78 | 4274.0 |
| 2025-02-03 | AACT | Stock | 11.01 | 11.015 | 11.01 | 11.01 | 569782.0 |
| 2025-02-03 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 100.0 |
| 2025-02-03 | AAL | Stock | 16.39 | 16.82 | 16.22 | 16.7 | 31767592.0 |
| 2025-02-03 | AAM | Stock | 10.1615 | 10.175 | 10.15 | 10.15 | 5811.0 |
| 2025-02-03 | AAME | Stock | 1.66 | 1.71 | 1.602 | 1.63 | 3841.0 |
| 2025-02-03 | AAMI | Stock | 24.25 | 24.86 | 23.87 | 24.63 | 144305.0 |
| 2025-02-03 | AAOI | Stock | 26.27 | 27.26 | 25.5 | 25.83 | 2748182.0 |
| 2025-02-03 | AAON | Stock | 113.41 | 116.66 | 112.71 | 115.09 | 851203.0 |
| 2025-02-03 | AAP | Stock | 47.14 | 48.78 | 46.22 | 48.2 | 1419692.0 |
| 2025-02-03 | AAPG | Stock | 17.8 | 18.2 | 17.8 | 18.2 | 324163.0 |
| 2025-02-03 | AAT | Stock | 24.04 | 24.33 | 23.76 | 24.12 | 261860.0 |
| 2025-02-03 | AATC | Stock | 7.54 | 7.86 | 7.5 | 7.86 | 16193.0 |
| 2025-02-03 | AAXJ | Stock | 71.4 | 72.435 | 71.29 | 72.0 | 918888.0 |
| 2025-02-03 | AB | Stock | 39.24 | 40.19 | 38.65 | 38.76 | 599430.0 |
| 2025-02-03 | ABAT | Stock | 1.535 | 1.6 | 1.44 | 1.52 | 2069410.0 |
| 2025-02-03 | ABBV | Stock | 183.18 | 191.66 | 182.15 | 190.14 | 9561135.0 |
| 2025-02-03 | ABCB | Stock | 64.4 | 64.97 | 62.4 | 64.23 | 525441.0 |
| 2025-02-03 | ABCL | Stock | 3.01 | 3.11 | 2.955 | 3.08 | 4500851.0 |
| 2025-02-03 | ABEO | Stock | 5.41 | 5.57 | 5.4 | 5.5 | 217640.0 |
| 2025-02-03 | ABEV | Stock | 1.84 | 1.87 | 1.81 | 1.84 | 34442937.0 |
| 2025-02-03 | ABG | Stock | 287.78 | 292.6 | 283.28 | 289.37 | 393102.0 |
| 2025-02-03 | ABLLW | Stock | 1.07 | 1.08 | 1.05 | 1.08 | 7745.0 |
| 2025-02-03 | ABLV | Stock | 1.14 | 1.14 | 1.05 | 1.05 | 2751.0 |
| 2025-02-03 | ABLVW | Stock | 0.02 | 0.0245 | 0.0199 | 0.0245 | 5500.0 |
| 2025-02-03 | ABM | Stock | 52.56 | 53.63 | 52.25 | 53.0 | 306268.0 |
| 2025-02-03 | ABNB | Stock | 129.19 | 130.955 | 127.515 | 129.78 | 2436470.0 |
| 2025-02-03 | ABOS | Stock | 1.5 | 1.54 | 1.4636 | 1.5 | 253271.0 |
| 2025-02-03 | ABR | Stock | 13.03 | 13.555 | 12.954 | 13.5 | 2686703.0 |
| 2025-02-03 | ABR.D | Stock | 18.25 | 18.32 | 18.2 | 18.2 | 6589.0 |
| 2025-02-03 | ABR.E | Stock | 18.02 | 18.02 | 17.8372 | 18.02 | 3410.0 |
| 2025-02-03 | ABR.F | Stock | 22.39 | 22.8 | 22.12 | 22.17 | 23980.0 |
| 2025-02-03 | ABSI | Stock | 3.5 | 3.9 | 3.4 | 3.7 | 3834644.0 |
| 2025-02-03 | ABT | Stock | 126.65 | 128.95 | 126.01 | 128.45 | 5485443.0 |
| 2025-02-03 | ABTC | Stock | 21.367500000000003 | 22.724999999999998 | 20.25 | 22.395000000000003 | 21519.933333333334 |
| 2025-02-03 | ABTS | Stock | 6.9 | 7.497 | 6.6 | 6.6795 | 4923.0 |
| 2025-02-03 | ABUS | Stock | 3.28 | 3.3 | 3.17 | 3.28 | 691830.0 |
| 2025-02-03 | ABVC | Stock | 0.5 | 0.52 | 0.46 | 0.508 | 99344.0 |
> showing 50 of 7,121 rows — these rows as CSV