PREVIEW / stock_daily / 2025-02-04
file: by_date/stock_daily/2025/2025-02-04.parquet size: 245 KB rows: 7,089 symbols: 491
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-04 | AAPL | Stock | 227.25 | 233.13 | 226.65 | 232.8 | 41553105.0 |
| 2025-02-04 | MSFT | Stock | 412.685 | 413.9199 | 409.74 | 412.37 | 19566133.0 |
| 2025-02-04 | NVDA | Stock | 116.96 | 121.2 | 116.7 | 118.65 | 244682300.0 |
| 2025-02-04 | AMZN | Stock | 239.01 | 242.52 | 238.03 | 242.06 | 27676146.0 |
| 2025-02-04 | GOOGL | Stock | 203.39 | 207.05 | 202.81 | 206.38 | 43856425.0 |
| 2025-02-04 | META | Stock | 702.5 | 707.71 | 691.61 | 704.19 | 13617231.0 |
| 2025-02-04 | TSLA | Stock | 382.63 | 394.0 | 381.4 | 392.21 | 56385902.0 |
| 2025-02-04 | TLT | Stock | 87.55 | 88.4499 | 87.48 | 88.43 | 33413956.0 |
| 2025-02-04 | ES | Stock | 57.92 | 58.345 | 57.29 | 58.03 | 2412259.0 |
| 2025-02-04 | CL | Stock | 86.94 | 87.14 | 86.1521 | 86.5 | 3929542.0 |
| 2025-02-04 | A | Stock | 148.02 | 148.65 | 146.27 | 147.04 | 1254048.0 |
| 2025-02-04 | AA | Stock | 34.5 | 36.43 | 34.33 | 36.24 | 5061336.0 |
| 2025-02-04 | AACG | Stock | 0.78 | 0.8399 | 0.78 | 0.82 | 13984.0 |
| 2025-02-04 | AACT | Stock | 11.0 | 11.03 | 11.0 | 11.02 | 3524.0 |
| 2025-02-04 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 100.0 |
| 2025-02-04 | AAL | Stock | 16.75 | 16.935 | 16.7 | 16.84 | 28688659.0 |
| 2025-02-04 | AAM | Stock | 10.1477 | 10.15 | 10.1477 | 10.15 | 922.0 |
| 2025-02-04 | AAME | Stock | 1.7073 | 1.718 | 1.64 | 1.7 | 9121.0 |
| 2025-02-04 | AAMI | Stock | 24.27 | 24.44 | 23.5 | 23.76 | 194105.0 |
| 2025-02-04 | AAOI | Stock | 24.0 | 27.59 | 22.7201 | 27.115 | 4612150.0 |
| 2025-02-04 | AAON | Stock | 114.68 | 115.97 | 110.2271 | 110.93 | 842405.0 |
| 2025-02-04 | AAP | Stock | 48.56 | 49.96 | 48.53 | 49.57 | 1373988.0 |
| 2025-02-04 | AAPG | Stock | 18.61 | 18.95 | 18.4 | 18.88 | 387618.0 |
| 2025-02-04 | AAT | Stock | 23.99 | 24.13 | 23.88 | 24.02 | 199962.0 |
| 2025-02-04 | AATC | Stock | 7.8 | 7.8 | 7.69 | 7.76 | 3449.0 |
| 2025-02-04 | AAXJ | Stock | 72.95 | 73.62 | 72.88 | 73.35 | 243854.0 |
| 2025-02-04 | AB | Stock | 38.79 | 39.45 | 38.57 | 39.17 | 416276.0 |
| 2025-02-04 | ABAT | Stock | 1.51 | 1.605 | 1.4513 | 1.56 | 1766223.0 |
| 2025-02-04 | ABBV | Stock | 187.63 | 191.15 | 187.05 | 189.95 | 6882349.0 |
| 2025-02-04 | ABCB | Stock | 64.27 | 66.92 | 64.149 | 66.9 | 408285.0 |
| 2025-02-04 | ABCL | Stock | 3.08 | 3.24 | 3.065 | 3.21 | 2272655.0 |
| 2025-02-04 | ABEO | Stock | 5.5 | 5.87 | 5.5 | 5.86 | 348022.0 |
| 2025-02-04 | ABEV | Stock | 1.84 | 1.866 | 1.82 | 1.84 | 30303934.0 |
| 2025-02-04 | ABG | Stock | 290.22 | 295.68 | 289.055 | 295.61 | 161337.0 |
| 2025-02-04 | ABLLW | Stock | 1.08 | 1.12 | 1.05 | 1.09 | 12729.0 |
| 2025-02-04 | ABLV | Stock | 1.0499 | 1.1448 | 1.0499 | 1.095 | 8095.0 |
| 2025-02-04 | ABM | Stock | 52.42 | 53.405 | 52.42 | 53.0 | 202714.0 |
| 2025-02-04 | ABNB | Stock | 129.58 | 131.49 | 129.08 | 130.74 | 2622342.0 |
| 2025-02-04 | ABOS | Stock | 1.48 | 1.53 | 1.45 | 1.48 | 190174.0 |
| 2025-02-04 | ABR | Stock | 13.51 | 13.75 | 13.375 | 13.73 | 1916315.0 |
| 2025-02-04 | ABR.D | Stock | 18.25 | 18.3875 | 18.1501 | 18.29 | 9557.0 |
| 2025-02-04 | ABR.E | Stock | 18.02 | 18.12 | 17.91 | 18.02 | 5624.0 |
| 2025-02-04 | ABR.F | Stock | 22.18 | 22.515 | 22.13 | 22.2 | 34751.0 |
| 2025-02-04 | ABSI | Stock | 3.7 | 4.38 | 3.65 | 4.35 | 12376168.0 |
| 2025-02-04 | ABT | Stock | 126.435 | 129.2 | 126.0032 | 129.1 | 6263188.0 |
| 2025-02-04 | ABTC | Stock | 22.552500000000002 | 23.5575 | 22.44 | 22.830000000000002 | 6206.466666666666 |
| 2025-02-04 | ABTS | Stock | 7.5 | 7.5 | 6.9 | 7.077 | 2723.0 |
| 2025-02-04 | ABUS | Stock | 3.27 | 3.37 | 3.25 | 3.36 | 688177.0 |
| 2025-02-04 | ABVC | Stock | 0.495 | 0.495 | 0.466 | 0.4804 | 88639.0 |
| 2025-02-04 | ABVE | Stock | 0.48 | 0.4914 | 0.4507 | 0.4881 | 114938.0 |
> showing 50 of 7,089 rows — these rows as CSV