PREVIEW / stock_daily / 2025-02-14
file: by_date/stock_daily/2025/2025-02-14.parquet size: 246 KB rows: 7,102 symbols: 473
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-14 | AAPL | Stock | 241.25 | 245.55 | 240.99 | 244.6 | 39385281.0 |
| 2025-02-14 | MSFT | Stock | 407.79 | 408.91 | 405.88 | 408.43 | 20879225.0 |
| 2025-02-14 | NVDA | Stock | 136.48 | 139.25 | 135.5 | 138.85 | 191851643.0 |
| 2025-02-14 | AMZN | Stock | 229.2 | 229.89 | 227.23 | 228.68 | 25671735.0 |
| 2025-02-14 | GOOGL | Stock | 185.055 | 186.4 | 184.32 | 185.23 | 20448437.0 |
| 2025-02-14 | META | Stock | 726.14 | 740.91 | 725.62 | 736.67 | 16719609.0 |
| 2025-02-14 | TSLA | Stock | 360.62 | 362.0 | 347.5 | 355.84 | 67862005.0 |
| 2025-02-14 | TLT | Stock | 89.38 | 89.68 | 89.12 | 89.15 | 27460743.0 |
| 2025-02-14 | ES | Stock | 62.5 | 63.17 | 61.46 | 61.54 | 3194998.0 |
| 2025-02-14 | CL | Stock | 87.27 | 87.46 | 85.885 | 86.04 | 4024973.0 |
| 2025-02-14 | A | Stock | 136.99 | 137.16 | 134.31 | 134.67 | 1321956.0 |
| 2025-02-14 | AA | Stock | 37.16 | 37.47 | 36.18 | 36.24 | 3025388.0 |
| 2025-02-14 | AACBU | Stock | 10.0 | 10.01 | 10.0 | 10.0 | 756160.0 |
| 2025-02-14 | AACG | Stock | 0.85 | 0.85 | 0.833 | 0.84 | 925.0 |
| 2025-02-14 | AACT | Stock | 11.06 | 11.06 | 11.0404 | 11.045 | 10273.0 |
| 2025-02-14 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 100.0 |
| 2025-02-14 | AAL | Stock | 15.835 | 15.98 | 15.64 | 15.97 | 28838439.0 |
| 2025-02-14 | AAM | Stock | 10.18 | 10.18 | 10.16 | 10.16 | 2023.0 |
| 2025-02-14 | AAME | Stock | 1.615 | 1.615 | 1.597 | 1.6 | 638.0 |
| 2025-02-14 | AAMI | Stock | 25.71 | 25.79 | 25.48 | 25.69 | 87627.0 |
| 2025-02-14 | AAOI | Stock | 26.54 | 27.0265 | 25.7156 | 25.9 | 2077463.0 |
| 2025-02-14 | AAON | Stock | 112.86 | 114.7065 | 112.24 | 113.16 | 268939.0 |
| 2025-02-14 | AAP | Stock | 49.0 | 49.015 | 47.49 | 47.87 | 1163465.0 |
| 2025-02-14 | AAPG | Stock | 18.54 | 18.93 | 17.9 | 18.24 | 213523.0 |
| 2025-02-14 | AARD | Stock | 14.34 | 14.43 | 12.905 | 13.3 | 182666.0 |
| 2025-02-14 | AAT | Stock | 22.41 | 22.5999 | 22.19 | 22.28 | 251995.0 |
| 2025-02-14 | AATC | Stock | 7.95 | 7.97 | 7.91 | 7.97 | 3532.0 |
| 2025-02-14 | AAXJ | Stock | 75.37 | 75.37 | 74.99 | 75.3 | 258955.0 |
| 2025-02-14 | AB | Stock | 36.05 | 37.16 | 36.05 | 37.08 | 764225.0 |
| 2025-02-14 | ABAT | Stock | 1.33 | 1.3892 | 1.27 | 1.38 | 1430292.0 |
| 2025-02-14 | ABBV | Stock | 193.95 | 195.18 | 192.78 | 192.87 | 3719914.0 |
| 2025-02-14 | ABCB | Stock | 67.1 | 67.695 | 65.97 | 66.19 | 247639.0 |
| 2025-02-14 | ABCL | Stock | 3.17 | 3.28 | 3.12 | 3.27 | 5956646.0 |
| 2025-02-14 | ABEO | Stock | 5.92 | 6.16 | 5.91 | 6.02 | 368997.0 |
| 2025-02-14 | ABEV | Stock | 1.9 | 1.92 | 1.88 | 1.9 | 38925026.0 |
| 2025-02-14 | ABG | Stock | 303.24 | 306.46 | 301.06 | 303.37 | 114818.0 |
| 2025-02-14 | ABLLW | Stock | 1.05 | 1.05 | 1.02 | 1.04 | 5353.0 |
| 2025-02-14 | ABLV | Stock | 1.02 | 1.02 | 0.92 | 0.98 | 10708.0 |
| 2025-02-14 | ABM | Stock | 53.47 | 53.53 | 52.75 | 52.92 | 173422.0 |
| 2025-02-14 | ABNB | Stock | 158.185 | 163.93 | 156.93 | 161.42 | 21468530.0 |
| 2025-02-14 | ABOS | Stock | 1.44 | 1.505 | 1.43 | 1.45 | 158188.0 |
| 2025-02-14 | ABPWW | Stock | 0.09 | 0.09 | 0.04 | 0.05 | 4411.0 |
| 2025-02-14 | ABR | Stock | 13.67 | 13.7898 | 13.67 | 13.76 | 1566902.0 |
| 2025-02-14 | ABR.D | Stock | 17.88 | 17.9779 | 17.88 | 17.88 | 8297.0 |
| 2025-02-14 | ABR.E | Stock | 17.8 | 17.8667 | 17.68 | 17.68 | 1482.0 |
| 2025-02-14 | ABR.F | Stock | 22.56 | 22.83 | 22.4846 | 22.83 | 5674.0 |
| 2025-02-14 | ABSI | Stock | 5.09 | 5.85 | 5.03 | 5.82 | 9738685.0 |
| 2025-02-14 | ABT | Stock | 132.325 | 132.65 | 130.52 | 130.61 | 3412664.0 |
| 2025-02-14 | ABTC | Stock | 23.7225 | 27.0 | 22.86 | 26.43 | 22864.6 |
| 2025-02-14 | ABTS | Stock | 6.4155 | 6.6495 | 6.3 | 6.3 | 902.0 |
> showing 50 of 7,102 rows — these rows as CSV