PREVIEW / stock_daily / 2025-02-21
file: by_date/stock_daily/2025/2025-02-21.parquet size: 245 KB rows: 7,098 symbols: 450
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-21 | AAPL | Stock | 245.95 | 248.69 | 245.22 | 245.55 | 51463811.0 |
| 2025-02-21 | MSFT | Stock | 417.335 | 418.048 | 407.89 | 408.21 | 25696200.0 |
| 2025-02-21 | NVDA | Stock | 140.04 | 141.46 | 134.03 | 134.43 | 223008131.0 |
| 2025-02-21 | AMZN | Stock | 223.28 | 223.31 | 214.74 | 216.58 | 52752413.0 |
| 2025-02-21 | GOOGL | Stock | 185.15 | 185.34 | 179.08 | 179.66 | 35199239.0 |
| 2025-02-21 | META | Stock | 696.58 | 703.87 | 682.36 | 683.55 | 15178732.0 |
| 2025-02-21 | TSLA | Stock | 353.44 | 354.98 | 334.42 | 337.8 | 73397420.0 |
| 2025-02-21 | TLT | Stock | 88.87 | 89.93 | 88.82 | 89.61 | 46912348.0 |
| 2025-02-21 | ES | Stock | 62.83 | 63.63 | 62.77 | 63.37 | 3528188.0 |
| 2025-02-21 | CL | Stock | 87.96 | 89.8 | 87.5 | 89.47 | 4050488.0 |
| 2025-02-21 | A | Stock | 136.86 | 137.525 | 135.15 | 135.37 | 1016353.0 |
| 2025-02-21 | AA | Stock | 36.46 | 36.665 | 33.95 | 34.4 | 6726646.0 |
| 2025-02-21 | AACBU | Stock | 10.02 | 10.03 | 10.02 | 10.02 | 101088.0 |
| 2025-02-21 | AACG | Stock | 0.88 | 1.03 | 0.86941 | 0.94 | 140561.0 |
| 2025-02-21 | AACT | Stock | 11.06 | 11.06 | 11.05 | 11.06 | 3570.0 |
| 2025-02-21 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 100.0 |
| 2025-02-21 | AAL | Stock | 15.93 | 16.07 | 15.09 | 15.23 | 55458893.0 |
| 2025-02-21 | AAM | Stock | 10.16 | 10.18 | 10.16 | 10.17 | 1927.0 |
| 2025-02-21 | AAME | Stock | 1.57 | 1.64 | 1.57 | 1.57 | 1311.0 |
| 2025-02-21 | AAMI | Stock | 26.2 | 26.275 | 25.47 | 25.71 | 165198.0 |
| 2025-02-21 | AAOI | Stock | 28.69 | 31.695 | 27.01 | 27.04 | 7219304.0 |
| 2025-02-21 | AAON | Stock | 111.2 | 111.3 | 102.91 | 103.63 | 921692.0 |
| 2025-02-21 | AAP | Stock | 45.04 | 45.2699 | 42.7 | 43.44 | 2480636.0 |
| 2025-02-21 | AAPG | Stock | 20.8 | 21.4 | 20.49 | 21.17 | 167403.0 |
| 2025-02-21 | AARD | Stock | 17.77 | 17.77 | 13.74 | 13.74 | 245477.0 |
| 2025-02-21 | AAT | Stock | 22.25 | 22.26 | 21.79 | 21.83 | 386793.0 |
| 2025-02-21 | AATC | Stock | 7.8 | 7.8 | 7.76 | 7.77 | 7090.0 |
| 2025-02-21 | AAXJ | Stock | 77.08 | 77.49 | 76.285 | 76.56 | 435318.0 |
| 2025-02-21 | AB | Stock | 36.0 | 36.235 | 35.4 | 35.73 | 442029.0 |
| 2025-02-21 | ABAT | Stock | 1.08 | 1.11 | 0.9727 | 0.9901 | 2986415.0 |
| 2025-02-21 | ABBV | Stock | 200.32 | 203.975 | 200.015 | 202.08 | 4964607.0 |
| 2025-02-21 | ABCB | Stock | 65.82 | 65.82 | 63.24 | 63.46 | 306858.0 |
| 2025-02-21 | ABCL | Stock | 3.23 | 3.2301 | 3.03 | 3.03 | 2353401.0 |
| 2025-02-21 | ABEO | Stock | 5.86 | 5.91 | 5.76 | 5.78 | 168590.0 |
| 2025-02-21 | ABEV | Stock | 1.91 | 1.93 | 1.9 | 1.92 | 17702967.0 |
| 2025-02-21 | ABG | Stock | 290.32 | 290.32 | 275.01 | 276.37 | 153039.0 |
| 2025-02-21 | ABLLW | Stock | 1.08 | 1.08 | 1.03 | 1.03 | 73763.0 |
| 2025-02-21 | ABLV | Stock | 0.87655 | 0.87655 | 0.8 | 0.8659 | 4526.0 |
| 2025-02-21 | ABM | Stock | 53.49 | 53.5 | 52.08 | 52.64 | 357646.0 |
| 2025-02-21 | ABNB | Stock | 154.565 | 154.565 | 145.75 | 146.07 | 7300263.0 |
| 2025-02-21 | ABOS | Stock | 1.4 | 1.43 | 1.3609 | 1.39 | 400429.0 |
| 2025-02-21 | ABR | Stock | 13.94 | 14.3267 | 11.87 | 12.0 | 26632722.0 |
| 2025-02-21 | ABR.D | Stock | 17.95 | 17.95 | 17.23 | 17.71 | 157145.0 |
| 2025-02-21 | ABR.E | Stock | 17.65 | 17.71 | 16.95 | 17.31 | 68424.0 |
| 2025-02-21 | ABR.F | Stock | 22.6 | 22.6482 | 21.85 | 22.17 | 158203.0 |
| 2025-02-21 | ABSI | Stock | 5.25 | 5.41 | 4.79 | 4.96 | 4911668.0 |
| 2025-02-21 | ABT | Stock | 132.41 | 135.41 | 132.41 | 134.92 | 6025184.0 |
| 2025-02-21 | ABTC | Stock | 25.935000000000002 | 26.04 | 22.8375 | 23.310000000000002 | 7943.266666666666 |
| 2025-02-21 | ABTS | Stock | 6.5985 | 6.738 | 6.165 | 6.165 | 18339.0 |
| 2025-02-21 | ABUS | Stock | 3.46 | 3.515 | 3.4 | 3.42 | 951206.0 |
> showing 50 of 7,098 rows — these rows as CSV