PREVIEW / stock_daily / 2025-02-25
file: by_date/stock_daily/2025/2025-02-25.parquet size: 246 KB rows: 7,140 symbols: 460
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-25 | AAPL | Stock | 248.0 | 250.0 | 244.91 | 247.04 | 44160829.0 |
| 2025-02-25 | MSFT | Stock | 401.1 | 401.915 | 396.7 | 397.9 | 27171160.0 |
| 2025-02-25 | NVDA | Stock | 129.98 | 130.2 | 124.44 | 126.63 | 266870987.0 |
| 2025-02-25 | AMZN | Stock | 211.63 | 213.34 | 204.16 | 212.8 | 58082942.0 |
| 2025-02-25 | GOOGL | Stock | 178.04 | 178.74 | 174.6939 | 175.42 | 41913411.0 |
| 2025-02-25 | META | Stock | 665.972 | 668.0 | 641.86 | 657.5 | 20283704.0 |
| 2025-02-25 | TSLA | Stock | 327.025 | 328.89 | 297.2512 | 302.8 | 133696328.0 |
| 2025-02-25 | TLT | Stock | 90.97 | 91.5 | 90.8 | 91.42 | 50125054.0 |
| 2025-02-25 | ES | Stock | 63.38 | 64.37 | 63.03 | 63.8 | 2543992.0 |
| 2025-02-25 | CL | Stock | 90.65 | 92.586 | 90.54 | 92.29 | 5648213.0 |
| 2025-02-25 | A | Stock | 135.15 | 136.28 | 133.2 | 134.18 | 2473082.0 |
| 2025-02-25 | AA | Stock | 35.1 | 35.1 | 33.88 | 34.37 | 3775386.0 |
| 2025-02-25 | AACBU | Stock | 10.03 | 10.03 | 10.02 | 10.03 | 268231.0 |
| 2025-02-25 | AACG | Stock | 0.925 | 1.1 | 0.89505 | 1.03 | 274990.0 |
| 2025-02-25 | AACT | Stock | 11.09 | 11.09 | 11.06 | 11.07 | 1606.0 |
| 2025-02-25 | AAL | Stock | 15.37 | 15.37 | 14.8 | 15.13 | 48729445.0 |
| 2025-02-25 | AAM | Stock | 10.19 | 10.19 | 10.19 | 10.19 | 104186.0 |
| 2025-02-25 | AAME | Stock | 1.58 | 1.635 | 1.57 | 1.59 | 4456.0 |
| 2025-02-25 | AAMI | Stock | 25.18 | 25.32 | 24.75 | 25.06 | 95768.0 |
| 2025-02-25 | AAOI | Stock | 27.7 | 28.95 | 22.27 | 23.34 | 8260000.0 |
| 2025-02-25 | AAON | Stock | 99.61 | 101.9 | 98.15 | 100.29 | 741560.0 |
| 2025-02-25 | AAP | Stock | 43.14 | 46.07 | 42.8 | 45.88 | 4173207.0 |
| 2025-02-25 | AAPG | Stock | 19.85 | 20.64 | 19.62 | 20.16 | 86861.0 |
| 2025-02-25 | AARD | Stock | 13.85 | 15.8 | 13.41 | 13.65 | 92356.0 |
| 2025-02-25 | AAT | Stock | 21.84 | 22.13 | 21.7 | 21.89 | 271278.0 |
| 2025-02-25 | AATC | Stock | 7.9 | 7.9 | 7.78 | 7.8 | 5360.0 |
| 2025-02-25 | AAXJ | Stock | 75.44 | 75.57 | 74.91 | 75.23 | 678326.0 |
| 2025-02-25 | AB | Stock | 37.52 | 37.7668 | 37.33 | 37.66 | 1610035.0 |
| 2025-02-25 | ABAT | Stock | 1.04 | 1.04 | 0.96 | 0.9922 | 1117593.0 |
| 2025-02-25 | ABBV | Stock | 205.175 | 206.01 | 202.35 | 204.14 | 6961134.0 |
| 2025-02-25 | ABCB | Stock | 63.66 | 63.945 | 62.97 | 63.31 | 283033.0 |
| 2025-02-25 | ABCL | Stock | 3.02 | 3.02 | 2.75 | 2.82 | 5551283.0 |
| 2025-02-25 | ABEO | Stock | 5.5 | 5.68 | 5.2 | 5.33 | 421605.0 |
| 2025-02-25 | ABEV | Stock | 1.9 | 1.91 | 1.87 | 1.89 | 21247965.0 |
| 2025-02-25 | ABG | Stock | 276.67 | 280.105 | 273.93 | 275.54 | 110572.0 |
| 2025-02-25 | ABLLW | Stock | 1.37 | 1.55 | 1.28 | 1.35 | 81859.0 |
| 2025-02-25 | ABLV | Stock | 0.85 | 0.94755 | 0.76 | 0.7667 | 201119.0 |
| 2025-02-25 | ABM | Stock | 52.7 | 54.33 | 52.7 | 54.07 | 342446.0 |
| 2025-02-25 | ABNB | Stock | 144.785 | 145.16 | 140.4 | 141.55 | 5427533.0 |
| 2025-02-25 | ABOS | Stock | 1.37 | 1.39 | 1.31 | 1.34 | 312966.0 |
| 2025-02-25 | ABPWW | Stock | 0.0874 | 0.0874 | 0.035 | 0.035 | 5935.0 |
| 2025-02-25 | ABR | Stock | 11.7 | 12.13 | 11.43 | 12.06 | 6395734.0 |
| 2025-02-25 | ABR.D | Stock | 17.58 | 17.975 | 17.57 | 17.82 | 32847.0 |
| 2025-02-25 | ABR.E | Stock | 17.35 | 17.4177 | 17.231 | 17.29 | 13548.0 |
| 2025-02-25 | ABR.F | Stock | 22.34 | 22.4999 | 22.21 | 22.32 | 17545.0 |
| 2025-02-25 | ABSI | Stock | 4.33 | 4.35 | 3.78 | 4.02 | 8310741.0 |
| 2025-02-25 | ABT | Stock | 135.38 | 136.45 | 134.36 | 135.82 | 5825500.0 |
| 2025-02-25 | ABTC | Stock | 21.15 | 21.675 | 19.515 | 20.25 | 11782.933333333332 |
| 2025-02-25 | ABTS | Stock | 6.237 | 6.735 | 6.237 | 6.3315 | 1301.0 |
| 2025-02-25 | ABUS | Stock | 3.4 | 3.7 | 3.4 | 3.45 | 3511146.0 |
> showing 50 of 7,140 rows — these rows as CSV