PREVIEW / stock_daily / 2025-02-24
file: by_date/stock_daily/2025/2025-02-24.parquet size: 246 KB rows: 7,136 symbols: 453
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-24 | AAPL | Stock | 244.925 | 248.86 | 244.42 | 247.1 | 47820704.0 |
| 2025-02-24 | MSFT | Stock | 408.51 | 409.37 | 399.32 | 404.0 | 24930930.0 |
| 2025-02-24 | NVDA | Stock | 136.56 | 138.59 | 130.08 | 130.28 | 230926210.0 |
| 2025-02-24 | AMZN | Stock | 217.45 | 217.715 | 212.42 | 212.71 | 41790142.0 |
| 2025-02-24 | GOOGL | Stock | 181.99 | 183.12 | 178.885 | 179.25 | 29854206.0 |
| 2025-02-24 | META | Stock | 686.28 | 687.27 | 662.45 | 668.13 | 15401983.0 |
| 2025-02-24 | TSLA | Stock | 338.14 | 342.3973 | 324.7 | 330.53 | 74630645.0 |
| 2025-02-24 | TLT | Stock | 89.33 | 90.06 | 89.26 | 89.87 | 26217988.0 |
| 2025-02-24 | ES | Stock | 63.53 | 63.89 | 62.54 | 63.03 | 3082605.0 |
| 2025-02-24 | CL | Stock | 89.1 | 91.71 | 89.05 | 90.11 | 4495363.0 |
| 2025-02-24 | A | Stock | 135.5 | 136.94 | 134.77 | 135.28 | 1988299.0 |
| 2025-02-24 | AA | Stock | 34.495 | 35.78 | 34.27 | 35.02 | 5007639.0 |
| 2025-02-24 | AACBU | Stock | 10.0238 | 10.03 | 10.02 | 10.025 | 77640.0 |
| 2025-02-24 | AACG | Stock | 0.9197 | 0.982 | 0.9194 | 0.94 | 65950.0 |
| 2025-02-24 | AACT | Stock | 11.07 | 11.07 | 11.05 | 11.06 | 16654.0 |
| 2025-02-24 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.0 | 0.0 | 7648.0 |
| 2025-02-24 | AAL | Stock | 15.38 | 15.52 | 15.21 | 15.31 | 41478919.0 |
| 2025-02-24 | AAM | Stock | 10.18 | 10.19 | 10.18 | 10.185 | 507539.0 |
| 2025-02-24 | AAME | Stock | 1.57 | 1.57 | 1.57 | 1.57 | 468.0 |
| 2025-02-24 | AAMI | Stock | 25.78 | 25.8668 | 24.92 | 24.93 | 97766.0 |
| 2025-02-24 | AAOI | Stock | 27.82 | 31.0 | 26.76 | 27.32 | 5798248.0 |
| 2025-02-24 | AAON | Stock | 105.16 | 106.99 | 99.84 | 100.07 | 1080598.0 |
| 2025-02-24 | AAP | Stock | 43.44 | 44.41 | 42.56 | 42.81 | 2769550.0 |
| 2025-02-24 | AAPG | Stock | 21.09 | 21.09 | 19.26 | 19.61 | 137738.0 |
| 2025-02-24 | AARD | Stock | 14.22 | 15.5999 | 12.2139 | 13.03 | 131468.0 |
| 2025-02-24 | AAT | Stock | 21.93 | 22.19 | 21.83 | 22.02 | 192128.0 |
| 2025-02-24 | AATC | Stock | 7.76 | 8.0 | 7.76 | 7.9 | 5086.0 |
| 2025-02-24 | AAXJ | Stock | 76.1 | 76.1 | 75.165 | 75.2 | 1005882.0 |
| 2025-02-24 | AB | Stock | 37.95 | 38.36 | 37.56 | 37.59 | 2432234.0 |
| 2025-02-24 | ABAT | Stock | 1.0 | 1.08 | 0.97 | 1.02 | 1392888.0 |
| 2025-02-24 | ABBV | Stock | 201.83 | 205.5 | 201.28 | 204.08 | 5658286.0 |
| 2025-02-24 | ABCB | Stock | 63.9 | 63.905 | 63.0675 | 63.18 | 315141.0 |
| 2025-02-24 | ABCL | Stock | 3.03 | 3.04 | 2.89 | 2.99 | 5616326.0 |
| 2025-02-24 | ABEO | Stock | 5.78 | 5.82 | 5.49 | 5.5 | 322646.0 |
| 2025-02-24 | ABEV | Stock | 1.92 | 1.92 | 1.88 | 1.9 | 20844297.0 |
| 2025-02-24 | ABG | Stock | 279.11 | 279.11 | 273.98 | 274.15 | 137608.0 |
| 2025-02-24 | ABLLW | Stock | 1.2 | 1.45 | 1.2 | 1.45 | 327774.0 |
| 2025-02-24 | ABLV | Stock | 0.8599 | 1.0701 | 0.732 | 0.81 | 314153.0 |
| 2025-02-24 | ABM | Stock | 52.75 | 53.4 | 52.455 | 52.52 | 313363.0 |
| 2025-02-24 | ABNB | Stock | 147.0 | 147.07 | 143.88 | 144.82 | 4126040.0 |
| 2025-02-24 | ABOS | Stock | 1.4 | 1.4314 | 1.345 | 1.39 | 233429.0 |
| 2025-02-24 | ABPWW | Stock | 0.06 | 0.0659 | 0.0411 | 0.0411 | 3967.0 |
| 2025-02-24 | ABR | Stock | 12.08 | 12.39 | 11.46 | 11.68 | 11885042.0 |
| 2025-02-24 | ABR.D | Stock | 17.85 | 17.95 | 17.5 | 17.57 | 58684.0 |
| 2025-02-24 | ABR.E | Stock | 17.25 | 17.66 | 17.07 | 17.28 | 22695.0 |
| 2025-02-24 | ABR.F | Stock | 22.06 | 22.4999 | 21.94 | 22.17 | 36427.0 |
| 2025-02-24 | ABSI | Stock | 4.92 | 4.925 | 4.36 | 4.475 | 5668801.0 |
| 2025-02-24 | ABT | Stock | 134.49 | 136.5899 | 134.3 | 134.95 | 5846352.0 |
| 2025-02-24 | ABTC | Stock | 23.055 | 23.25 | 21.0 | 21.802500000000002 | 9215.933333333332 |
| 2025-02-24 | ABTS | Stock | 6.5985 | 6.6598 | 6.225 | 6.6598 | 756.0 |
> showing 50 of 7,136 rows — these rows as CSV