PREVIEW / stock_daily / 2025-02-10
file: by_date/stock_daily/2025/2025-02-10.parquet size: 246 KB rows: 7,151 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 |
|---|---|---|---|---|---|---|---|
| 2025-02-10 | AAPL | Stock | 229.57 | 230.585 | 227.2 | 227.65 | 30144582.0 |
| 2025-02-10 | MSFT | Stock | 413.71 | 415.4624 | 410.92 | 412.22 | 15169318.0 |
| 2025-02-10 | NVDA | Stock | 130.09 | 135.0 | 129.96 | 133.57 | 210649650.0 |
| 2025-02-10 | AMZN | Stock | 230.545 | 233.92 | 229.2 | 233.14 | 33036416.0 |
| 2025-02-10 | GOOGL | Stock | 187.35 | 188.2 | 185.86 | 186.47 | 23105649.0 |
| 2025-02-10 | META | Stock | 718.56 | 721.2 | 711.33 | 717.4 | 12533929.0 |
| 2025-02-10 | TSLA | Stock | 356.21 | 362.7 | 350.51 | 350.73 | 76036038.0 |
| 2025-02-10 | TLT | Stock | 89.264 | 89.53 | 88.85 | 89.0 | 22736056.0 |
| 2025-02-10 | ES | Stock | 59.37 | 60.635 | 59.31 | 60.49 | 3286749.0 |
| 2025-02-10 | CL | Stock | 86.52 | 86.69 | 85.63 | 85.96 | 4092478.0 |
| 2025-02-10 | A | Stock | 145.58 | 145.8538 | 141.83 | 143.69 | 1674961.0 |
| 2025-02-10 | AA | Stock | 37.37 | 37.6 | 36.89 | 36.92 | 5601894.0 |
| 2025-02-10 | AACG | Stock | 0.84 | 0.86 | 0.81 | 0.83 | 19388.0 |
| 2025-02-10 | AACT | Stock | 11.04 | 11.04 | 11.03 | 11.04 | 5706.0 |
| 2025-02-10 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.0 | 0.0 | 519.0 |
| 2025-02-10 | AAL | Stock | 17.2 | 17.2 | 16.56 | 16.62 | 26821028.0 |
| 2025-02-10 | AAM | Stock | 10.18 | 10.18 | 10.15 | 10.16 | 25201.0 |
| 2025-02-10 | AAME | Stock | 1.72 | 1.72 | 1.5776 | 1.6058 | 18141.0 |
| 2025-02-10 | AAMI | Stock | 25.31 | 25.44 | 24.85 | 25.07 | 175848.0 |
| 2025-02-10 | AAOI | Stock | 30.12 | 31.93 | 28.91 | 30.52 | 2784728.0 |
| 2025-02-10 | AAON | Stock | 113.52 | 114.98 | 112.5 | 113.27 | 532974.0 |
| 2025-02-10 | AAP | Stock | 46.06 | 46.74 | 45.1755 | 45.24 | 1836062.0 |
| 2025-02-10 | AAPG | Stock | 18.7 | 18.99 | 18.5116 | 18.9 | 109308.0 |
| 2025-02-10 | AAT | Stock | 22.69 | 22.73 | 22.33 | 22.52 | 351629.0 |
| 2025-02-10 | AATC | Stock | 7.8425 | 7.85 | 7.82 | 7.85 | 3603.0 |
| 2025-02-10 | AAXJ | Stock | 73.99 | 74.205 | 73.85 | 74.2 | 457646.0 |
| 2025-02-10 | AB | Stock | 36.84 | 37.05 | 35.55 | 35.98 | 1939597.0 |
| 2025-02-10 | ABAT | Stock | 1.32 | 1.34 | 1.26 | 1.28 | 1345430.0 |
| 2025-02-10 | ABBV | Stock | 191.46 | 191.46 | 189.09 | 190.34 | 3459253.0 |
| 2025-02-10 | ABCB | Stock | 68.06 | 68.16 | 67.21 | 67.4 | 255286.0 |
| 2025-02-10 | ABCL | Stock | 3.11 | 3.12 | 2.97 | 3.02 | 3324593.0 |
| 2025-02-10 | ABEO | Stock | 5.7 | 5.84 | 5.653 | 5.82 | 156819.0 |
| 2025-02-10 | ABEV | Stock | 1.87 | 1.9 | 1.84 | 1.86 | 28734963.0 |
| 2025-02-10 | ABG | Stock | 294.13 | 294.42 | 289.7 | 294.05 | 116877.0 |
| 2025-02-10 | ABLLW | Stock | 1.15 | 1.15 | 1.06 | 1.06 | 4206.0 |
| 2025-02-10 | ABLV | Stock | 1.0209 | 1.0209 | 1.0209 | 1.0209 | 923.0 |
| 2025-02-10 | ABM | Stock | 53.36 | 53.86 | 53.12 | 53.52 | 220426.0 |
| 2025-02-10 | ABNB | Stock | 136.3 | 136.36 | 133.16 | 135.24 | 4439283.0 |
| 2025-02-10 | ABOS | Stock | 1.4 | 1.43 | 1.38 | 1.39 | 264302.0 |
| 2025-02-10 | ABPWW | Stock | 0.085 | 0.085 | 0.0411 | 0.0464 | 16902.0 |
| 2025-02-10 | ABR | Stock | 13.76 | 13.91 | 13.61 | 13.7 | 1900860.0 |
| 2025-02-10 | ABR.D | Stock | 18.07 | 18.15 | 18.07 | 18.1 | 12682.0 |
| 2025-02-10 | ABR.E | Stock | 17.872 | 17.98 | 17.8 | 17.98 | 1890.0 |
| 2025-02-10 | ABR.F | Stock | 22.49 | 22.5299 | 22.25 | 22.28 | 9025.0 |
| 2025-02-10 | ABSI | Stock | 4.7 | 4.75 | 4.23 | 4.33 | 4615511.0 |
| 2025-02-10 | ABT | Stock | 129.075 | 131.43 | 128.6 | 131.31 | 5183253.0 |
| 2025-02-10 | ABTC | Stock | 22.2375 | 23.242500000000003 | 21.225 | 22.372500000000002 | 8239.066666666666 |
| 2025-02-10 | ABTS | Stock | 6.7155 | 6.75 | 6.3 | 6.75 | 2404.0 |
| 2025-02-10 | ABUS | Stock | 3.44 | 3.465 | 3.32 | 3.33 | 395839.0 |
| 2025-02-10 | ABVC | Stock | 0.44 | 0.446 | 0.4 | 0.4201 | 147769.0 |
> showing 50 of 7,151 rows — these rows as CSV