PREVIEW / stock_daily / 2025-02-05
file: by_date/stock_daily/2025/2025-02-05.parquet size: 246 KB rows: 7,106 symbols: 493
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-05 | AAPL | Stock | 228.53 | 232.67 | 228.27 | 232.47 | 37394613.0 |
| 2025-02-05 | MSFT | Stock | 412.35 | 413.827 | 410.4 | 413.29 | 15320184.0 |
| 2025-02-05 | NVDA | Stock | 121.76 | 125.0 | 120.76 | 124.83 | 260301389.0 |
| 2025-02-05 | AMZN | Stock | 237.02 | 238.32 | 235.2 | 236.17 | 37559950.0 |
| 2025-02-05 | GOOGL | Stock | 191.07 | 192.75 | 188.03 | 191.33 | 70461770.0 |
| 2025-02-05 | META | Stock | 703.55 | 718.14 | 699.01 | 704.87 | 16757242.0 |
| 2025-02-05 | TSLA | Stock | 387.51 | 388.39 | 375.53 | 378.17 | 56727724.0 |
| 2025-02-05 | TLT | Stock | 89.45 | 90.175 | 89.39 | 89.89 | 48331179.0 |
| 2025-02-05 | ES | Stock | 58.59 | 59.11 | 58.22 | 58.57 | 2129640.0 |
| 2025-02-05 | CL | Stock | 86.63 | 86.77 | 85.8 | 86.62 | 4054646.0 |
| 2025-02-05 | A | Stock | 147.89 | 148.71 | 146.31 | 147.99 | 1279821.0 |
| 2025-02-05 | AA | Stock | 36.11 | 36.24 | 35.48 | 36.03 | 3144099.0 |
| 2025-02-05 | AACG | Stock | 0.8341 | 0.8341 | 0.8 | 0.8 | 20034.0 |
| 2025-02-05 | AACT | Stock | 11.03 | 11.03 | 11.02 | 11.02 | 269911.0 |
| 2025-02-05 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 100.0 |
| 2025-02-05 | AAL | Stock | 16.85 | 17.22 | 16.51 | 16.96 | 27613879.0 |
| 2025-02-05 | AAM | Stock | 10.15 | 10.165 | 10.14 | 10.16 | 130830.0 |
| 2025-02-05 | AAME | Stock | 1.67 | 1.67 | 1.622 | 1.67 | 2815.0 |
| 2025-02-05 | AAMI | Stock | 23.82 | 24.21 | 23.705 | 24.15 | 145476.0 |
| 2025-02-05 | AAOI | Stock | 26.66 | 29.41 | 26.1 | 28.16 | 2655394.0 |
| 2025-02-05 | AAON | Stock | 112.72 | 116.13 | 111.09 | 114.9 | 888171.0 |
| 2025-02-05 | AAP | Stock | 49.58 | 50.4 | 48.73 | 49.0 | 1011014.0 |
| 2025-02-05 | AAPG | Stock | 18.92 | 18.92 | 17.85 | 18.05 | 66096.0 |
| 2025-02-05 | AAT | Stock | 23.3 | 23.76 | 22.05 | 22.42 | 436781.0 |
| 2025-02-05 | AATC | Stock | 7.8 | 7.82 | 7.76 | 7.82 | 3455.0 |
| 2025-02-05 | AAXJ | Stock | 72.95 | 73.3 | 72.92 | 73.1 | 1065089.0 |
| 2025-02-05 | AB | Stock | 39.24 | 39.89 | 38.795 | 39.89 | 473435.0 |
| 2025-02-05 | ABAT | Stock | 1.53 | 1.64 | 1.42 | 1.43 | 1514187.0 |
| 2025-02-05 | ABBV | Stock | 190.52 | 193.38 | 189.92 | 191.75 | 6304720.0 |
| 2025-02-05 | ABCB | Stock | 67.22 | 67.95 | 66.685 | 67.83 | 401119.0 |
| 2025-02-05 | ABCL | Stock | 3.23 | 3.4 | 3.18 | 3.38 | 4377526.0 |
| 2025-02-05 | ABEO | Stock | 5.89 | 6.06 | 5.85 | 5.88 | 237877.0 |
| 2025-02-05 | ABEV | Stock | 1.83 | 1.84 | 1.8 | 1.83 | 38531473.0 |
| 2025-02-05 | ABG | Stock | 300.0 | 304.56 | 295.0 | 304.24 | 153158.0 |
| 2025-02-05 | ABLLW | Stock | 1.04 | 1.08 | 1.01 | 1.055 | 78997.0 |
| 2025-02-05 | ABLV | Stock | 1.075 | 1.08 | 1.02 | 1.08 | 3846.0 |
| 2025-02-05 | ABM | Stock | 53.24 | 53.24 | 52.815 | 53.1 | 277159.0 |
| 2025-02-05 | ABNB | Stock | 130.27 | 130.34 | 128.1 | 129.6 | 2966687.0 |
| 2025-02-05 | ABOS | Stock | 1.49 | 1.55 | 1.46 | 1.54 | 355183.0 |
| 2025-02-05 | ABR | Stock | 13.75 | 13.85 | 13.68 | 13.74 | 1461588.0 |
| 2025-02-05 | ABR.D | Stock | 18.31 | 18.32 | 18.25 | 18.25 | 18387.0 |
| 2025-02-05 | ABR.E | Stock | 17.97 | 18.0888 | 17.87 | 18.03 | 4570.0 |
| 2025-02-05 | ABR.F | Stock | 22.27 | 22.2999 | 22.14 | 22.22 | 141608.0 |
| 2025-02-05 | ABSI | Stock | 4.3 | 4.88 | 4.3 | 4.71 | 8456023.0 |
| 2025-02-05 | ABT | Stock | 129.43 | 132.5 | 128.95 | 132.06 | 8100374.0 |
| 2025-02-05 | ABTC | Stock | 23.625 | 23.625 | 20.490000000000002 | 22.3125 | 6916.933333333333 |
| 2025-02-05 | ABTS | Stock | 6.9 | 7.3498 | 6.744 | 7.011 | 5550.0 |
| 2025-02-05 | ABUS | Stock | 3.35 | 3.6 | 3.35 | 3.59 | 1106390.0 |
| 2025-02-05 | ABVC | Stock | 0.5 | 0.507 | 0.46 | 0.48 | 110106.0 |
| 2025-02-05 | ABVE | Stock | 0.495 | 0.5531 | 0.4631 | 0.54 | 276819.0 |
> showing 50 of 7,106 rows — these rows as CSV