PREVIEW / stock_daily / 2025-02-28
file: by_date/stock_daily/2025/2025-02-28.parquet size: 244 KB rows: 7,132 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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | AAPL | Stock | 236.95 | 242.09 | 230.2 | 241.84 | 52425860.0 |
| 2025-02-28 | MSFT | Stock | 392.655 | 397.63 | 386.57 | 396.99 | 31008320.0 |
| 2025-02-28 | NVDA | Stock | 118.02 | 125.09 | 116.4 | 124.92 | 382396821.0 |
| 2025-02-28 | AMZN | Stock | 208.65 | 212.62 | 206.99 | 212.28 | 50754246.0 |
| 2025-02-28 | GOOGL | Stock | 168.68 | 170.61 | 166.77 | 170.28 | 48130565.0 |
| 2025-02-28 | META | Stock | 658.04 | 669.63 | 642.6017 | 668.2 | 16607726.0 |
| 2025-02-28 | TSLA | Stock | 279.5 | 293.88 | 273.6 | 292.98 | 114720874.0 |
| 2025-02-28 | TLT | Stock | 91.85 | 92.475 | 91.4701 | 92.43 | 49388600.0 |
| 2025-02-28 | ES | Stock | 62.92 | 63.5728 | 62.32 | 63.01 | 3658554.0 |
| 2025-02-28 | CL | Stock | 91.04 | 91.94 | 90.06 | 91.17 | 4631053.0 |
| 2025-02-28 | A | Stock | 128.2 | 129.51 | 125.955 | 127.92 | 2652155.0 |
| 2025-02-28 | AA | Stock | 33.0 | 33.36 | 32.55 | 33.25 | 4586327.0 |
| 2025-02-28 | AACBU | Stock | 10.03 | 10.04 | 10.03 | 10.04 | 1190.0 |
| 2025-02-28 | AACG | Stock | 0.86 | 0.86 | 0.82 | 0.8295 | 10885.0 |
| 2025-02-28 | AACT | Stock | 11.0735 | 11.08 | 11.0699 | 11.07 | 2501.0 |
| 2025-02-28 | AAL | Stock | 14.565 | 14.7499 | 14.27 | 14.35 | 49167000.0 |
| 2025-02-28 | AAM | Stock | 10.18 | 10.22 | 10.18 | 10.21 | 3527.0 |
| 2025-02-28 | AAME | Stock | 1.54 | 1.54 | 1.54 | 1.54 | 827.0 |
| 2025-02-28 | AAMI | Stock | 24.51 | 25.0 | 24.39 | 24.66 | 167159.0 |
| 2025-02-28 | AAOI | Stock | 23.288 | 23.5 | 20.35 | 21.86 | 5759395.0 |
| 2025-02-28 | AAON | Stock | 78.64 | 79.265 | 73.11 | 76.8 | 2487734.0 |
| 2025-02-28 | AAP | Stock | 37.0 | 38.08 | 36.17 | 36.9 | 3121691.0 |
| 2025-02-28 | AAPG | Stock | 18.45 | 19.11 | 18.45 | 19.03 | 43821.0 |
| 2025-02-28 | AARD | Stock | 13.2 | 13.94 | 12.32 | 12.73 | 78370.0 |
| 2025-02-28 | AAT | Stock | 22.5 | 22.59 | 22.25 | 22.46 | 446342.0 |
| 2025-02-28 | AATC | Stock | 7.91 | 7.98 | 7.8 | 7.98 | 2886.0 |
| 2025-02-28 | AAXJ | Stock | 73.33 | 73.695 | 72.97 | 73.67 | 524483.0 |
| 2025-02-28 | AB | Stock | 37.27 | 37.99 | 37.27 | 37.66 | 626852.0 |
| 2025-02-28 | ABAT | Stock | 0.98 | 1.01 | 0.95 | 1.0 | 538111.0 |
| 2025-02-28 | ABBV | Stock | 205.12 | 209.6 | 204.41 | 209.03 | 12603267.0 |
| 2025-02-28 | ABCB | Stock | 63.47 | 64.67 | 62.97 | 64.58 | 378712.0 |
| 2025-02-28 | ABCL | Stock | 2.72 | 2.72 | 2.31 | 2.585 | 9922065.0 |
| 2025-02-28 | ABEO | Stock | 5.11 | 5.26 | 5.06 | 5.24 | 180320.0 |
| 2025-02-28 | ABEV | Stock | 2.08 | 2.09 | 2.03 | 2.07 | 36924945.0 |
| 2025-02-28 | ABG | Stock | 266.9 | 269.615 | 265.405 | 268.4 | 176974.0 |
| 2025-02-28 | ABLLW | Stock | 1.45 | 1.51 | 1.36 | 1.5 | 16958.0 |
| 2025-02-28 | ABLV | Stock | 0.7967 | 0.8501 | 0.63 | 0.6555 | 52703.0 |
| 2025-02-28 | ABM | Stock | 54.06 | 54.545 | 53.65 | 54.33 | 347177.0 |
| 2025-02-28 | ABNB | Stock | 139.5 | 140.16 | 137.59 | 138.87 | 6026106.0 |
| 2025-02-28 | ABOS | Stock | 1.25 | 1.3 | 1.235 | 1.28 | 196477.0 |
| 2025-02-28 | ABPWW | Stock | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 1005.0 |
| 2025-02-28 | ABR | Stock | 12.08 | 12.455 | 12.01 | 12.34 | 3866906.0 |
| 2025-02-28 | ABR.D | Stock | 17.84 | 17.9806 | 17.827 | 17.84 | 7121.0 |
| 2025-02-28 | ABR.E | Stock | 17.37 | 17.68 | 17.32 | 17.66 | 5539.0 |
| 2025-02-28 | ABR.F | Stock | 22.55 | 22.7499 | 22.4 | 22.47 | 23147.0 |
| 2025-02-28 | ABSI | Stock | 3.91 | 4.16 | 3.835 | 3.85 | 3472703.0 |
| 2025-02-28 | ABT | Stock | 136.4 | 138.37 | 134.75 | 138.01 | 8190808.0 |
| 2025-02-28 | ABTC | Stock | 20.887500000000003 | 21.675 | 19.875 | 20.9175 | 8732.733333333334 |
| 2025-02-28 | ABTS | Stock | 6.225 | 6.7454 | 6.225 | 6.24 | 772.0 |
| 2025-02-28 | ABUS | Stock | 3.37 | 3.485 | 3.33 | 3.45 | 988096.0 |
> showing 50 of 7,132 rows — these rows as CSV