PREVIEW / stock_daily / 2025-02-18
file: by_date/stock_daily/2025/2025-02-18.parquet size: 246 KB rows: 7,138 symbols: 463
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-18 | AAPL | Stock | 244.15 | 245.18 | 241.84 | 244.47 | 40951698.0 |
| 2025-02-18 | MSFT | Stock | 408.0 | 410.597 | 406.5 | 409.64 | 18754160.0 |
| 2025-02-18 | NVDA | Stock | 141.27 | 143.44 | 137.925 | 139.4 | 209232875.0 |
| 2025-02-18 | AMZN | Stock | 228.82 | 229.3 | 223.72 | 226.65 | 39788811.0 |
| 2025-02-18 | GOOGL | Stock | 185.6 | 185.96 | 181.7401 | 183.77 | 29916675.0 |
| 2025-02-18 | META | Stock | 736.0 | 737.0 | 706.44 | 716.37 | 21267444.0 |
| 2025-02-18 | TSLA | Stock | 355.01 | 359.1 | 350.02 | 354.11 | 50663572.0 |
| 2025-02-18 | TLT | Stock | 88.54 | 88.84 | 88.04 | 88.1 | 29429174.0 |
| 2025-02-18 | ES | Stock | 61.64 | 61.88 | 60.055 | 61.51 | 4194537.0 |
| 2025-02-18 | CL | Stock | 85.74 | 86.66 | 85.32 | 86.39 | 3553564.0 |
| 2025-02-18 | A | Stock | 134.51 | 136.185 | 133.94 | 135.2 | 2022240.0 |
| 2025-02-18 | AA | Stock | 36.27 | 37.03 | 35.89 | 37.01 | 2569786.0 |
| 2025-02-18 | AACBU | Stock | 10.01 | 10.02 | 10.005 | 10.0105 | 827024.0 |
| 2025-02-18 | AACG | Stock | 0.84 | 0.92 | 0.84 | 0.9145 | 20221.0 |
| 2025-02-18 | AACT | Stock | 11.06 | 11.06 | 11.04 | 11.05 | 5085.0 |
| 2025-02-18 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 100.0 |
| 2025-02-18 | AAL | Stock | 15.88 | 16.32 | 15.85 | 16.08 | 27685337.0 |
| 2025-02-18 | AAM | Stock | 10.1626 | 10.18 | 10.16 | 10.17 | 1542.0 |
| 2025-02-18 | AAME | Stock | 1.6025 | 1.64 | 1.6 | 1.6 | 1558.0 |
| 2025-02-18 | AAMI | Stock | 25.64 | 26.37 | 25.51 | 26.32 | 132752.0 |
| 2025-02-18 | AAOI | Stock | 26.19 | 28.7099 | 25.4 | 26.43 | 3238804.0 |
| 2025-02-18 | AAON | Stock | 113.8 | 115.5 | 113.475 | 114.76 | 454765.0 |
| 2025-02-18 | AAP | Stock | 47.77 | 47.8 | 44.57 | 44.57 | 3090268.0 |
| 2025-02-18 | AAPG | Stock | 18.55 | 18.795 | 18.35 | 18.51 | 86032.0 |
| 2025-02-18 | AARD | Stock | 13.39 | 14.4 | 12.58 | 13.56 | 179334.0 |
| 2025-02-18 | AAT | Stock | 22.2 | 22.3 | 21.89 | 21.99 | 224501.0 |
| 2025-02-18 | AATC | Stock | 7.99 | 7.99 | 7.51 | 7.86 | 7912.0 |
| 2025-02-18 | AAXJ | Stock | 76.08 | 76.08 | 75.72 | 75.93 | 355892.0 |
| 2025-02-18 | AB | Stock | 36.06 | 36.67 | 35.725 | 36.09 | 589722.0 |
| 2025-02-18 | ABAT | Stock | 1.35 | 1.35 | 1.21 | 1.26 | 1867792.0 |
| 2025-02-18 | ABBV | Stock | 192.0 | 197.02 | 190.6683 | 196.25 | 5709766.0 |
| 2025-02-18 | ABCB | Stock | 66.03 | 66.67 | 65.77 | 66.5 | 229744.0 |
| 2025-02-18 | ABCL | Stock | 3.42 | 3.6 | 3.39 | 3.43 | 8001445.0 |
| 2025-02-18 | ABEO | Stock | 6.0 | 6.1 | 5.79 | 5.85 | 358309.0 |
| 2025-02-18 | ABEV | Stock | 1.9 | 1.93 | 1.9 | 1.91 | 12210974.0 |
| 2025-02-18 | ABG | Stock | 302.46 | 303.47 | 298.11 | 300.79 | 114483.0 |
| 2025-02-18 | ABLLW | Stock | 1.09 | 1.18 | 1.02 | 1.04 | 5196.0 |
| 2025-02-18 | ABLV | Stock | 1.0 | 1.07 | 0.8004 | 0.91 | 16004.0 |
| 2025-02-18 | ABM | Stock | 52.68 | 53.12 | 51.915 | 52.46 | 301427.0 |
| 2025-02-18 | ABNB | Stock | 161.04 | 162.5761 | 158.07 | 160.6 | 7990863.0 |
| 2025-02-18 | ABOS | Stock | 1.45 | 1.52 | 1.42 | 1.45 | 166789.0 |
| 2025-02-18 | ABR | Stock | 13.75 | 13.86 | 13.61 | 13.8 | 3849993.0 |
| 2025-02-18 | ABR.D | Stock | 17.91 | 17.95 | 17.8614 | 17.8629 | 16844.0 |
| 2025-02-18 | ABR.E | Stock | 17.6 | 17.99 | 17.472 | 17.52 | 10983.0 |
| 2025-02-18 | ABR.F | Stock | 22.79 | 22.79 | 22.34 | 22.375 | 13851.0 |
| 2025-02-18 | ABSI | Stock | 6.265 | 6.33 | 5.66 | 5.79 | 9547487.0 |
| 2025-02-18 | ABT | Stock | 129.76 | 130.82 | 128.25 | 130.18 | 5044081.0 |
| 2025-02-18 | ABTC | Stock | 25.89 | 28.125 | 24.8925 | 25.05 | 17037.866666666665 |
| 2025-02-18 | ABTS | Stock | 6.3 | 6.8625 | 6.3 | 6.303 | 1447.0 |
| 2025-02-18 | ABUS | Stock | 3.31 | 3.44 | 3.3012 | 3.36 | 1008213.0 |
> showing 50 of 7,138 rows — these rows as CSV