PREVIEW / stock_daily / 2025-02-06
file: by_date/stock_daily/2025/2025-02-06.parquet size: 245 KB rows: 7,092 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 |
|---|---|---|---|---|---|---|---|
| 2025-02-06 | AAPL | Stock | 231.285 | 233.8 | 230.425 | 233.22 | 28383347.0 |
| 2025-02-06 | MSFT | Stock | 414.0 | 418.2 | 414.0 | 415.82 | 15738043.0 |
| 2025-02-06 | NVDA | Stock | 127.42 | 128.77 | 125.21 | 128.68 | 247137446.0 |
| 2025-02-06 | AMZN | Stock | 238.01 | 239.6599 | 236.01 | 238.83 | 58988663.0 |
| 2025-02-06 | GOOGL | Stock | 189.5 | 192.1 | 188.72 | 191.6 | 29297442.0 |
| 2025-02-06 | META | Stock | 705.88 | 718.9 | 703.5 | 711.99 | 12896239.0 |
| 2025-02-06 | TSLA | Stock | 373.03 | 375.4 | 363.18 | 374.32 | 77420577.0 |
| 2025-02-06 | TLT | Stock | 89.86 | 90.15 | 89.545 | 89.85 | 22509940.0 |
| 2025-02-06 | ES | Stock | 58.61 | 59.035 | 58.42 | 58.94 | 2171122.0 |
| 2025-02-06 | CL | Stock | 87.19 | 87.2 | 85.35 | 85.68 | 4371954.0 |
| 2025-02-06 | A | Stock | 147.02 | 148.61 | 146.2 | 147.64 | 1108890.0 |
| 2025-02-06 | AA | Stock | 36.63 | 36.87 | 35.32 | 35.93 | 3223077.0 |
| 2025-02-06 | AACG | Stock | 0.84 | 0.8416 | 0.82 | 0.82 | 18948.0 |
| 2025-02-06 | AACT | Stock | 11.01 | 11.02 | 11.01 | 11.02 | 32264.0 |
| 2025-02-06 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.007 | 0.007 | 30240.0 |
| 2025-02-06 | AAL | Stock | 17.08 | 17.32 | 16.955 | 17.06 | 25174275.0 |
| 2025-02-06 | AAM | Stock | 10.15 | 10.15 | 10.15 | 10.15 | 675.0 |
| 2025-02-06 | AAME | Stock | 1.66 | 1.71 | 1.6004 | 1.7095 | 4473.0 |
| 2025-02-06 | AAMI | Stock | 25.62 | 25.98 | 24.87 | 25.2 | 160572.0 |
| 2025-02-06 | AAOI | Stock | 28.68 | 30.8 | 28.475 | 30.38 | 2422112.0 |
| 2025-02-06 | AAON | Stock | 115.94 | 117.73 | 112.13 | 114.05 | 819091.0 |
| 2025-02-06 | AAP | Stock | 49.73 | 50.4199 | 48.73 | 48.88 | 1246713.0 |
| 2025-02-06 | AAPG | Stock | 18.82 | 18.93 | 18.5201 | 18.8 | 252917.0 |
| 2025-02-06 | AAT | Stock | 22.55 | 22.79 | 22.365 | 22.73 | 323069.0 |
| 2025-02-06 | AATC | Stock | 7.8 | 7.86 | 7.8 | 7.85 | 3028.0 |
| 2025-02-06 | AAXJ | Stock | 73.31 | 73.41 | 73.075 | 73.25 | 866386.0 |
| 2025-02-06 | AB | Stock | 41.0 | 41.37 | 35.93 | 36.04 | 2718935.0 |
| 2025-02-06 | ABAT | Stock | 1.41 | 1.416 | 1.32 | 1.35 | 1506950.0 |
| 2025-02-06 | ABBV | Stock | 191.9 | 194.49 | 190.56 | 192.97 | 4403205.0 |
| 2025-02-06 | ABCB | Stock | 68.01 | 68.85 | 67.535 | 68.47 | 394083.0 |
| 2025-02-06 | ABCL | Stock | 3.41 | 3.42 | 3.26 | 3.29 | 2567980.0 |
| 2025-02-06 | ABEO | Stock | 5.95 | 6.06 | 5.83 | 5.88 | 266672.0 |
| 2025-02-06 | ABEV | Stock | 1.84 | 1.86 | 1.83 | 1.84 | 38183442.0 |
| 2025-02-06 | ABG | Stock | 306.03 | 309.99 | 301.11 | 303.13 | 116978.0 |
| 2025-02-06 | ABLLW | Stock | 1.06 | 1.185 | 1.05 | 1.09 | 435029.0 |
| 2025-02-06 | ABLV | Stock | 1.04 | 1.04 | 1.02 | 1.02 | 1000.0 |
| 2025-02-06 | ABM | Stock | 53.19 | 53.44 | 52.89 | 53.43 | 239125.0 |
| 2025-02-06 | ABNB | Stock | 130.16 | 133.19 | 130.15 | 132.57 | 3605993.0 |
| 2025-02-06 | ABOS | Stock | 1.52 | 1.54 | 1.465 | 1.47 | 180143.0 |
| 2025-02-06 | ABR | Stock | 13.8 | 13.88 | 13.71 | 13.87 | 1404383.0 |
| 2025-02-06 | ABR.D | Stock | 18.2 | 18.29 | 18.15 | 18.1884 | 9326.0 |
| 2025-02-06 | ABR.E | Stock | 17.94 | 18.025 | 17.91 | 17.91 | 3652.0 |
| 2025-02-06 | ABR.F | Stock | 22.25 | 22.3799 | 22.18 | 22.36 | 22372.0 |
| 2025-02-06 | ABSI | Stock | 4.76 | 4.88 | 4.49 | 4.72 | 4256548.0 |
| 2025-02-06 | ABT | Stock | 131.8 | 131.9 | 128.14 | 128.22 | 6252863.0 |
| 2025-02-06 | ABTC | Stock | 22.2975 | 24.090000000000003 | 22.2975 | 22.59 | 9956.866666666667 |
| 2025-02-06 | ABTS | Stock | 6.9825 | 6.99 | 6.63 | 6.975 | 2326.0 |
| 2025-02-06 | ABUS | Stock | 3.57 | 3.615 | 3.41 | 3.41 | 1125849.0 |
| 2025-02-06 | ABVC | Stock | 0.48 | 0.48415 | 0.437 | 0.458 | 151267.0 |
| 2025-02-06 | ABVE | Stock | 0.57 | 0.595 | 0.4656 | 0.5335 | 738301.0 |
> showing 50 of 7,092 rows — these rows as CSV