PREVIEW / stock_daily / 2025-02-19
file: by_date/stock_daily/2025/2025-02-19.parquet size: 247 KB rows: 7,145 symbols: 464
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-19 | AAPL | Stock | 244.66 | 246.01 | 243.1604 | 244.87 | 29808454.0 |
| 2025-02-19 | MSFT | Stock | 407.88 | 415.49 | 407.65 | 414.77 | 23537665.0 |
| 2025-02-19 | NVDA | Stock | 139.51 | 141.36 | 137.22 | 139.23 | 163669832.0 |
| 2025-02-19 | AMZN | Stock | 225.52 | 226.83 | 223.71 | 226.63 | 27106770.0 |
| 2025-02-19 | GOOGL | Stock | 184.07 | 185.46 | 183.59 | 185.27 | 19549396.0 |
| 2025-02-19 | META | Stock | 704.095 | 707.0 | 695.39 | 703.77 | 17235979.0 |
| 2025-02-19 | TSLA | Stock | 354.0 | 367.34 | 353.67 | 360.56 | 66313989.0 |
| 2025-02-19 | TLT | Stock | 87.95 | 88.45 | 87.885 | 88.21 | 20584304.0 |
| 2025-02-19 | ES | Stock | 61.51 | 62.73 | 61.35 | 62.7 | 2786249.0 |
| 2025-02-19 | CL | Stock | 87.03 | 87.63 | 86.44 | 87.42 | 3623496.0 |
| 2025-02-19 | A | Stock | 134.59 | 137.49 | 134.05 | 137.15 | 1621669.0 |
| 2025-02-19 | AA | Stock | 36.46 | 37.0 | 36.14 | 36.18 | 3141419.0 |
| 2025-02-19 | AACBU | Stock | 10.0102 | 10.0199 | 10.01 | 10.01 | 31769.0 |
| 2025-02-19 | AACG | Stock | 0.88 | 0.93 | 0.8701 | 0.885 | 6771.0 |
| 2025-02-19 | AACT | Stock | 11.06 | 11.06 | 11.05 | 11.05 | 551743.0 |
| 2025-02-19 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 100.0 |
| 2025-02-19 | AAL | Stock | 16.0 | 16.145 | 15.8 | 16.0 | 24308788.0 |
| 2025-02-19 | AAM | Stock | 10.18 | 10.18 | 10.17 | 10.17 | 9129.0 |
| 2025-02-19 | AAME | Stock | 1.57 | 1.614 | 1.57 | 1.605 | 3893.0 |
| 2025-02-19 | AAMI | Stock | 26.06 | 26.425 | 25.9589 | 26.23 | 119563.0 |
| 2025-02-19 | AAOI | Stock | 26.56 | 30.14 | 26.5 | 27.33 | 6092334.0 |
| 2025-02-19 | AAON | Stock | 114.63 | 114.925 | 112.83 | 114.11 | 531969.0 |
| 2025-02-19 | AAP | Stock | 44.23 | 45.14 | 44.04 | 44.32 | 1875398.0 |
| 2025-02-19 | AAPG | Stock | 18.75 | 19.37 | 18.62 | 19.37 | 69151.0 |
| 2025-02-19 | AARD | Stock | 13.54 | 16.48 | 13.425 | 14.9 | 166357.0 |
| 2025-02-19 | AAT | Stock | 21.8 | 21.86 | 21.525 | 21.71 | 377155.0 |
| 2025-02-19 | AATC | Stock | 7.8 | 7.945 | 7.8 | 7.857 | 2726.0 |
| 2025-02-19 | AAXJ | Stock | 75.96 | 76.03 | 75.7 | 75.9 | 868082.0 |
| 2025-02-19 | AB | Stock | 35.84 | 36.43 | 35.75 | 36.17 | 414627.0 |
| 2025-02-19 | ABAT | Stock | 1.25 | 1.25 | 1.1 | 1.19 | 1306243.0 |
| 2025-02-19 | ABBV | Stock | 196.79 | 198.11 | 196.01 | 197.35 | 4307271.0 |
| 2025-02-19 | ABCB | Stock | 65.75 | 66.24 | 65.44 | 65.81 | 246937.0 |
| 2025-02-19 | ABCL | Stock | 3.4 | 3.5497 | 3.29 | 3.47 | 5547281.0 |
| 2025-02-19 | ABEO | Stock | 5.83 | 5.94 | 5.81 | 5.86 | 144456.0 |
| 2025-02-19 | ABEV | Stock | 1.9 | 1.9 | 1.88 | 1.89 | 12898897.0 |
| 2025-02-19 | ABG | Stock | 296.81 | 298.43 | 294.31 | 294.5 | 168890.0 |
| 2025-02-19 | ABLLW | Stock | 1.2 | 1.2 | 1.05 | 1.1 | 2380.0 |
| 2025-02-19 | ABLV | Stock | 0.95 | 1.06 | 0.91 | 0.91 | 5597.0 |
| 2025-02-19 | ABM | Stock | 52.09 | 52.68 | 52.09 | 52.38 | 198158.0 |
| 2025-02-19 | ABNB | Stock | 160.0 | 160.0 | 155.21 | 157.98 | 6677151.0 |
| 2025-02-19 | ABOS | Stock | 1.45 | 1.465 | 1.39 | 1.4 | 244659.0 |
| 2025-02-19 | ABR | Stock | 13.7 | 13.88 | 13.68 | 13.82 | 2159331.0 |
| 2025-02-19 | ABR.D | Stock | 17.88 | 18.18 | 17.86 | 17.89 | 14940.0 |
| 2025-02-19 | ABR.E | Stock | 17.64 | 17.69 | 17.55 | 17.62 | 8181.0 |
| 2025-02-19 | ABR.F | Stock | 22.5 | 22.8 | 22.3 | 22.475 | 11881.0 |
| 2025-02-19 | ABSI | Stock | 5.79 | 5.995 | 5.455 | 5.57 | 5389097.0 |
| 2025-02-19 | ABT | Stock | 130.265 | 132.26 | 130.0 | 132.13 | 3694252.0 |
| 2025-02-19 | ABTC | Stock | 25.05 | 27.75 | 24.2775 | 26.0475 | 15838.4 |
| 2025-02-19 | ABTS | Stock | 6.3 | 6.6375 | 6.0 | 6.354 | 3578.0 |
| 2025-02-19 | ABUS | Stock | 3.33 | 3.42 | 3.315 | 3.39 | 618451.0 |
> showing 50 of 7,145 rows — these rows as CSV