PREVIEW / stock_daily / 2025-02-07
file: by_date/stock_daily/2025/2025-02-07.parquet size: 245 KB rows: 7,101 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 |
|---|---|---|---|---|---|---|---|
| 2025-02-07 | AAPL | Stock | 232.6 | 234.0 | 227.26 | 227.63 | 37731305.0 |
| 2025-02-07 | MSFT | Stock | 416.48 | 418.65 | 408.1 | 409.75 | 21728968.0 |
| 2025-02-07 | NVDA | Stock | 129.22 | 130.37 | 125.0 | 129.84 | 225947534.0 |
| 2025-02-07 | AMZN | Stock | 232.5 | 234.81 | 228.06 | 229.15 | 75555826.0 |
| 2025-02-07 | GOOGL | Stock | 191.05 | 191.18 | 183.24 | 185.34 | 49314961.0 |
| 2025-02-07 | META | Stock | 716.795 | 725.01 | 711.75 | 714.52 | 16150903.0 |
| 2025-02-07 | TSLA | Stock | 370.19 | 380.5459 | 360.34 | 361.62 | 69334442.0 |
| 2025-02-07 | TLT | Stock | 89.24 | 89.45 | 88.935 | 89.27 | 31171245.0 |
| 2025-02-07 | ES | Stock | 58.85 | 59.67 | 58.46 | 59.42 | 2272350.0 |
| 2025-02-07 | CL | Stock | 85.6 | 86.83 | 85.425 | 86.76 | 3701206.0 |
| 2025-02-07 | A | Stock | 148.21 | 149.3875 | 144.41 | 145.21 | 1516754.0 |
| 2025-02-07 | AA | Stock | 36.75 | 37.84 | 36.05 | 36.12 | 4425392.0 |
| 2025-02-07 | AACG | Stock | 0.85 | 0.85 | 0.7713 | 0.8399 | 8727.0 |
| 2025-02-07 | AACT | Stock | 11.03 | 11.03 | 11.0199 | 11.03 | 150015.0 |
| 2025-02-07 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 100.0 |
| 2025-02-07 | AAL | Stock | 17.07 | 17.4 | 17.0202 | 17.17 | 22278387.0 |
| 2025-02-07 | AAM | Stock | 10.15 | 10.18 | 10.15 | 10.18 | 1245.0 |
| 2025-02-07 | AAME | Stock | 1.71 | 1.71 | 1.6108 | 1.682 | 3374.0 |
| 2025-02-07 | AAMI | Stock | 24.86 | 25.38 | 24.86 | 25.22 | 202832.0 |
| 2025-02-07 | AAOI | Stock | 30.55 | 30.775 | 28.7052 | 29.61 | 1491969.0 |
| 2025-02-07 | AAON | Stock | 115.13 | 115.13 | 112.39 | 112.77 | 699919.0 |
| 2025-02-07 | AAP | Stock | 48.66 | 48.86 | 45.9 | 45.95 | 1880804.0 |
| 2025-02-07 | AAPG | Stock | 19.37 | 19.37 | 18.48 | 18.67 | 320249.0 |
| 2025-02-07 | AAT | Stock | 22.59 | 22.78 | 22.355 | 22.63 | 384979.0 |
| 2025-02-07 | AATC | Stock | 7.85 | 7.86 | 7.75 | 7.75 | 3468.0 |
| 2025-02-07 | AAXJ | Stock | 73.99 | 74.27 | 73.26 | 73.3 | 365647.0 |
| 2025-02-07 | AB | Stock | 36.8 | 37.3931 | 36.31 | 36.86 | 1432542.0 |
| 2025-02-07 | ABAT | Stock | 1.36 | 1.42 | 1.27 | 1.31 | 1638417.0 |
| 2025-02-07 | ABBV | Stock | 193.16 | 193.86 | 190.435 | 190.6 | 3417732.0 |
| 2025-02-07 | ABCB | Stock | 68.31 | 68.69 | 66.15 | 68.2 | 554683.0 |
| 2025-02-07 | ABCL | Stock | 3.27 | 3.315 | 3.05 | 3.1 | 3502816.0 |
| 2025-02-07 | ABEO | Stock | 5.85 | 5.93 | 5.67 | 5.7 | 284490.0 |
| 2025-02-07 | ABEV | Stock | 1.84 | 1.86 | 1.82 | 1.84 | 47884331.0 |
| 2025-02-07 | ABG | Stock | 301.0 | 301.0 | 292.96 | 293.63 | 139631.0 |
| 2025-02-07 | ABLV | Stock | 1.02 | 1.02 | 1.02 | 1.02 | 1651.0 |
| 2025-02-07 | ABM | Stock | 53.21 | 53.33 | 52.86 | 53.28 | 187664.0 |
| 2025-02-07 | ABNB | Stock | 134.7 | 139.5 | 133.9056 | 134.98 | 5291845.0 |
| 2025-02-07 | ABOS | Stock | 1.45 | 1.49 | 1.39 | 1.4 | 338708.0 |
| 2025-02-07 | ABR | Stock | 13.87 | 13.8899 | 13.625 | 13.75 | 1536450.0 |
| 2025-02-07 | ABR.D | Stock | 18.18 | 18.2 | 18.08 | 18.0852 | 6001.0 |
| 2025-02-07 | ABR.E | Stock | 17.9 | 18.0575 | 17.82 | 17.82 | 4405.0 |
| 2025-02-07 | ABR.F | Stock | 22.38 | 22.46 | 22.23 | 22.3599 | 5884.0 |
| 2025-02-07 | ABSI | Stock | 4.71 | 4.8 | 4.5 | 4.67 | 3453127.0 |
| 2025-02-07 | ABT | Stock | 128.07 | 129.49 | 128.07 | 129.07 | 4978672.0 |
| 2025-02-07 | ABTC | Stock | 22.59 | 23.5425 | 20.7 | 21.9075 | 18877.333333333332 |
| 2025-02-07 | ABTS | Stock | 6.675 | 7.0125 | 6.6 | 6.75 | 1010.0 |
| 2025-02-07 | ABUS | Stock | 3.41 | 3.45 | 3.33 | 3.43 | 724167.0 |
| 2025-02-07 | ABVC | Stock | 0.45 | 0.4789 | 0.42 | 0.437 | 140640.0 |
| 2025-02-07 | ABVE | Stock | 0.544 | 0.65 | 0.531 | 0.591 | 1771850.0 |
| 2025-02-07 | ABVEW | Stock | 0.03 | 0.034 | 0.0265 | 0.03238 | 48949.0 |
> showing 50 of 7,101 rows — these rows as CSV