PREVIEW / stock_daily / 2025-02-11
file: by_date/stock_daily/2025/2025-02-11.parquet size: 245 KB rows: 7,120 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 |
|---|---|---|---|---|---|---|---|
| 2025-02-11 | AAPL | Stock | 228.2 | 235.23 | 228.13 | 232.62 | 49126998.0 |
| 2025-02-11 | MSFT | Stock | 409.64 | 412.49 | 409.3 | 411.44 | 15214940.0 |
| 2025-02-11 | NVDA | Stock | 132.58 | 134.48 | 131.02 | 132.8 | 174727541.0 |
| 2025-02-11 | AMZN | Stock | 231.92 | 233.44 | 230.13 | 232.76 | 23401227.0 |
| 2025-02-11 | GOOGL | Stock | 185.03 | 186.94 | 184.28 | 185.32 | 21239519.0 |
| 2025-02-11 | META | Stock | 713.32 | 723.66 | 710.04 | 719.8 | 11878362.0 |
| 2025-02-11 | TSLA | Stock | 345.8 | 349.37 | 325.1 | 328.5 | 117828571.0 |
| 2025-02-11 | TLT | Stock | 88.53 | 88.68 | 88.375 | 88.43 | 21513015.0 |
| 2025-02-11 | ES | Stock | 60.2 | 61.64 | 59.76 | 61.46 | 3165895.0 |
| 2025-02-11 | CL | Stock | 86.0 | 87.4 | 85.68 | 87.37 | 3368726.0 |
| 2025-02-11 | A | Stock | 142.23 | 144.2 | 141.3175 | 141.75 | 1113007.0 |
| 2025-02-11 | AA | Stock | 37.08 | 38.58 | 36.72 | 37.17 | 6344983.0 |
| 2025-02-11 | AACG | Stock | 0.83 | 0.83104 | 0.82 | 0.83 | 6668.0 |
| 2025-02-11 | AACT | Stock | 11.04 | 11.05 | 11.03 | 11.03 | 11910.0 |
| 2025-02-11 | AAL | Stock | 16.43 | 16.56 | 16.1348 | 16.41 | 28854139.0 |
| 2025-02-11 | AAM | Stock | 10.15 | 10.175 | 10.15 | 10.175 | 443595.0 |
| 2025-02-11 | AAME | Stock | 1.6586 | 1.6586 | 1.61 | 1.61 | 4950.0 |
| 2025-02-11 | AAMI | Stock | 24.97 | 26.42 | 24.97 | 26.4 | 176718.0 |
| 2025-02-11 | AAOI | Stock | 29.29 | 29.7584 | 27.82 | 27.85 | 2529789.0 |
| 2025-02-11 | AAON | Stock | 112.6 | 113.495 | 111.1628 | 112.76 | 471637.0 |
| 2025-02-11 | AAP | Stock | 45.06 | 47.04 | 44.5 | 47.0 | 1785254.0 |
| 2025-02-11 | AAPG | Stock | 18.7 | 18.7 | 18.16 | 18.23 | 21884.0 |
| 2025-02-11 | AAT | Stock | 22.35 | 22.705 | 22.35 | 22.48 | 265113.0 |
| 2025-02-11 | AATC | Stock | 7.86 | 7.86 | 7.6865 | 7.73 | 19064.0 |
| 2025-02-11 | AAXJ | Stock | 73.53 | 73.95 | 73.43 | 73.74 | 524645.0 |
| 2025-02-11 | AB | Stock | 35.75 | 36.02 | 35.53 | 35.68 | 675385.0 |
| 2025-02-11 | ABAT | Stock | 1.245 | 1.27 | 1.15 | 1.22 | 2351674.0 |
| 2025-02-11 | ABBV | Stock | 189.8 | 191.93 | 188.26 | 191.83 | 2888430.0 |
| 2025-02-11 | ABCB | Stock | 67.09 | 68.64 | 67.02 | 68.3 | 296613.0 |
| 2025-02-11 | ABCL | Stock | 3.018 | 3.02 | 2.9 | 2.95 | 3159979.0 |
| 2025-02-11 | ABEO | Stock | 5.82 | 5.82 | 5.63 | 5.65 | 180891.0 |
| 2025-02-11 | ABEV | Stock | 1.87 | 1.87 | 1.83 | 1.85 | 22397985.0 |
| 2025-02-11 | ABG | Stock | 293.52 | 301.2268 | 291.35 | 300.99 | 182565.0 |
| 2025-02-11 | ABLLW | Stock | 1.07 | 1.08 | 1.07 | 1.08 | 20441.0 |
| 2025-02-11 | ABLV | Stock | 1.02 | 1.74 | 0.66 | 1.06 | 1057095.0 |
| 2025-02-11 | ABLVW | Stock | 0.0392 | 0.0396 | 0.02 | 0.021 | 199059.0 |
| 2025-02-11 | ABM | Stock | 53.24 | 53.91 | 53.24 | 53.9 | 182627.0 |
| 2025-02-11 | ABNB | Stock | 134.91 | 136.25 | 134.09 | 134.52 | 3512107.0 |
| 2025-02-11 | ABOS | Stock | 1.38 | 1.38 | 1.31 | 1.33 | 412710.0 |
| 2025-02-11 | ABPWW | Stock | 0.0418 | 0.0527 | 0.0418 | 0.049 | 41022.0 |
| 2025-02-11 | ABR | Stock | 13.62 | 13.76 | 13.44 | 13.76 | 1853728.0 |
| 2025-02-11 | ABR.D | Stock | 18.1 | 18.13 | 18.07 | 18.07 | 3306.0 |
| 2025-02-11 | ABR.E | Stock | 17.94 | 17.94 | 17.7101 | 17.7101 | 1005.0 |
| 2025-02-11 | ABR.F | Stock | 22.38 | 22.52 | 22.31 | 22.47 | 20291.0 |
| 2025-02-11 | ABSI | Stock | 4.27 | 4.91 | 4.17 | 4.91 | 5987505.0 |
| 2025-02-11 | ABT | Stock | 131.2 | 132.05 | 130.47 | 131.44 | 4920546.0 |
| 2025-02-11 | ABTC | Stock | 22.53 | 22.53 | 20.25 | 21.7425 | 16704.8 |
| 2025-02-11 | ABTS | Stock | 6.6 | 6.615 | 6.075 | 6.108 | 5045.0 |
| 2025-02-11 | ABUS | Stock | 3.31 | 3.335 | 3.255 | 3.31 | 360684.0 |
| 2025-02-11 | ABVC | Stock | 0.42 | 0.4375 | 0.4101 | 0.421 | 49815.0 |
> showing 50 of 7,120 rows — these rows as CSV