PREVIEW / stock_daily / 2025-02-12
file: by_date/stock_daily/2025/2025-02-12.parquet size: 246 KB rows: 7,123 symbols: 487
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-12 | AAPL | Stock | 231.2 | 236.96 | 230.68 | 236.87 | 43119987.0 |
| 2025-02-12 | MSFT | Stock | 407.21 | 410.75 | 404.3673 | 409.04 | 17257137.0 |
| 2025-02-12 | NVDA | Stock | 130.02 | 132.24 | 129.08 | 131.14 | 156351382.0 |
| 2025-02-12 | AMZN | Stock | 230.46 | 231.18 | 228.16 | 228.93 | 31802805.0 |
| 2025-02-12 | GOOGL | Stock | 183.22 | 185.11 | 181.83 | 183.61 | 22072559.0 |
| 2025-02-12 | META | Stock | 715.3 | 727.1 | 712.6 | 725.38 | 11867773.0 |
| 2025-02-12 | TSLA | Stock | 329.94 | 346.4 | 329.12 | 336.51 | 104143628.0 |
| 2025-02-12 | TLT | Stock | 87.29 | 87.6 | 86.8601 | 87.23 | 48536211.0 |
| 2025-02-12 | ES | Stock | 60.06 | 60.7 | 58.75 | 59.72 | 4535294.0 |
| 2025-02-12 | CL | Stock | 86.76 | 87.36 | 86.46 | 86.73 | 3249586.0 |
| 2025-02-12 | A | Stock | 138.78 | 139.8 | 136.4 | 138.08 | 1989140.0 |
| 2025-02-12 | AA | Stock | 36.54 | 37.18 | 36.13 | 36.33 | 3788946.0 |
| 2025-02-12 | AACG | Stock | 0.849 | 0.87 | 0.849 | 0.8698 | 17041.0 |
| 2025-02-12 | AACT | Stock | 11.05 | 11.07 | 11.03 | 11.03 | 65952.0 |
| 2025-02-12 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.0 | 0.0 | 243.0 |
| 2025-02-12 | AAGRW-DELISTED | Stock | 0.0 | 0.0 | 0.0 | 0.0 | 334.0 |
| 2025-02-12 | AAL | Stock | 16.38 | 16.6 | 16.14 | 16.26 | 24502875.0 |
| 2025-02-12 | AAM | Stock | 10.17 | 10.175 | 10.16 | 10.17 | 58133.0 |
| 2025-02-12 | AAME | Stock | 1.61 | 1.61 | 1.57 | 1.59 | 1574.0 |
| 2025-02-12 | AAMI | Stock | 25.88 | 25.88 | 24.94 | 25.2 | 203642.0 |
| 2025-02-12 | AAOI | Stock | 27.8 | 28.2328 | 24.71 | 25.03 | 2729912.0 |
| 2025-02-12 | AAON | Stock | 111.24 | 111.95 | 109.44 | 109.59 | 467569.0 |
| 2025-02-12 | AAP | Stock | 45.98 | 47.52 | 45.63 | 47.49 | 1640676.0 |
| 2025-02-12 | AAPG | Stock | 18.01 | 18.01 | 17.58 | 17.85 | 54362.0 |
| 2025-02-12 | AAT | Stock | 22.06 | 22.345 | 21.93 | 22.02 | 325307.0 |
| 2025-02-12 | AATC | Stock | 7.77 | 7.9 | 7.77 | 7.89 | 4462.0 |
| 2025-02-12 | AAXJ | Stock | 73.81 | 74.61 | 73.63 | 74.34 | 393599.0 |
| 2025-02-12 | AB | Stock | 35.55 | 35.56 | 34.47 | 35.0 | 979644.0 |
| 2025-02-12 | ABAT | Stock | 1.2 | 1.21 | 1.12 | 1.17 | 1090165.0 |
| 2025-02-12 | ABBV | Stock | 190.5 | 194.37 | 190.39 | 193.0 | 4240890.0 |
| 2025-02-12 | ABCB | Stock | 67.06 | 67.52 | 66.555 | 66.67 | 242582.0 |
| 2025-02-12 | ABCL | Stock | 2.9 | 3.11 | 2.88 | 3.1 | 3002961.0 |
| 2025-02-12 | ABEO | Stock | 5.58 | 6.04 | 5.58 | 6.0 | 371222.0 |
| 2025-02-12 | ABEV | Stock | 1.86 | 1.87 | 1.84 | 1.84 | 17400196.0 |
| 2025-02-12 | ABG | Stock | 298.04 | 305.0 | 296.475 | 301.03 | 214631.0 |
| 2025-02-12 | ABLLW | Stock | 1.08 | 1.11 | 1.06 | 1.06 | 12070.0 |
| 2025-02-12 | ABLV | Stock | 1.12 | 1.24 | 0.9601 | 1.0801 | 204578.0 |
| 2025-02-12 | ABLVW | Stock | 0.02 | 0.0201 | 0.0182 | 0.0182 | 8486.0 |
| 2025-02-12 | ABM | Stock | 53.21 | 53.935 | 53.06 | 53.14 | 219398.0 |
| 2025-02-12 | ABNB | Stock | 133.07 | 141.2 | 132.79 | 140.52 | 5802915.0 |
| 2025-02-12 | ABOS | Stock | 1.32 | 1.39 | 1.2817 | 1.37 | 205714.0 |
| 2025-02-12 | ABPWW | Stock | 0.051 | 0.075 | 0.0504 | 0.0504 | 8529.0 |
| 2025-02-12 | ABR | Stock | 13.55 | 13.7 | 13.45 | 13.67 | 2502160.0 |
| 2025-02-12 | ABR.D | Stock | 18.05 | 18.075 | 17.81 | 17.919 | 30060.0 |
| 2025-02-12 | ABR.E | Stock | 17.8 | 17.8 | 17.6466 | 17.75 | 5374.0 |
| 2025-02-12 | ABR.F | Stock | 22.24 | 22.59 | 22.22 | 22.53 | 16737.0 |
| 2025-02-12 | ABSI | Stock | 4.84 | 5.05 | 4.62 | 4.99 | 6397249.0 |
| 2025-02-12 | ABT | Stock | 130.49 | 130.8 | 129.24 | 130.49 | 4417467.0 |
| 2025-02-12 | ABTC | Stock | 20.9625 | 22.1775 | 20.355 | 21.945 | 5930.533333333333 |
| 2025-02-12 | ABTS | Stock | 6.75 | 6.75 | 6.0015 | 6.3015 | 1655.0 |
> showing 50 of 7,123 rows — these rows as CSV