PREVIEW / stock_daily / 2025-11-05
file: by_date/stock_daily/2025/2025-11-05.parquet size: 247 KB rows: 7,212 symbols: 213
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-05 | AAPL | Stock | 268.61 | 271.7 | 266.93 | 270.14 | 43568229.0 |
| 2025-11-05 | MSFT | Stock | 513.3 | 514.83 | 506.575 | 507.16 | 22980185.0 |
| 2025-11-05 | NVDA | Stock | 198.77 | 202.92 | 194.65 | 195.21 | 170383638.0 |
| 2025-11-05 | AMZN | Stock | 249.03 | 251.0 | 246.16 | 250.2 | 40399664.0 |
| 2025-11-05 | GOOGL | Stock | 278.87 | 286.415 | 277.34 | 284.31 | 30953665.0 |
| 2025-11-05 | META | Stock | 632.31 | 642.23 | 626.5375 | 635.95 | 20167997.0 |
| 2025-11-05 | TSLA | Stock | 452.05 | 466.3299 | 440.71 | 462.07 | 85420645.0 |
| 2025-11-05 | TLT | Stock | 89.51 | 89.545 | 88.88 | 88.96 | 44574867.0 |
| 2025-11-05 | ES | Stock | 73.99 | 74.29 | 72.07 | 72.91 | 3167832.0 |
| 2025-11-05 | CL | Stock | 76.76 | 77.135 | 76.01 | 76.91 | 7502630.0 |
| 2025-11-05 | A | Stock | 143.15 | 147.49 | 142.46 | 146.77 | 1664678.0 |
| 2025-11-05 | AA | Stock | 35.5 | 36.26 | 35.26 | 35.74 | 5211119.0 |
| 2025-11-05 | AACB | Stock | 10.24 | 10.24 | 10.24 | 10.24 | 10019.0 |
| 2025-11-05 | AACBR | Stock | 0.31 | 0.32 | 0.31 | 0.3199 | 460.0 |
| 2025-11-05 | AACG | Stock | 1.1089 | 1.15 | 1.1089 | 1.13 | 12646.0 |
| 2025-11-05 | AAGR | Stock | 0.005 | 0.005 | 0.005 | 0.005 | 100.0 |
| 2025-11-05 | AAL | Stock | 12.755 | 13.54 | 12.75 | 13.42 | 61091577.0 |
| 2025-11-05 | AAM | Stock | 10.6 | 10.64 | 10.6 | 10.63 | 133072.0 |
| 2025-11-05 | AAME | Stock | 2.9815 | 3.04 | 2.95 | 2.98 | 7870.0 |
| 2025-11-05 | AAMI | Stock | 43.69 | 44.3951 | 42.64 | 43.6 | 262869.0 |
| 2025-11-05 | AAOI | Stock | 30.74 | 32.2 | 29.8 | 31.51 | 4915973.0 |
| 2025-11-05 | AAON | Stock | 90.18 | 93.5 | 88.81 | 93.46 | 1859786.0 |
| 2025-11-05 | AAP | Stock | 48.3 | 50.11 | 48.17 | 48.66 | 1349660.0 |
| 2025-11-05 | AAPG | Stock | 33.11 | 33.54 | 32.8 | 32.91 | 10607.0 |
| 2025-11-05 | AARD | Stock | 9.8 | 10.5 | 9.71 | 10.5 | 107656.0 |
| 2025-11-05 | AAT | Stock | 18.96 | 18.97 | 18.62 | 18.85 | 573804.0 |
| 2025-11-05 | AATC | Stock | 6.6 | 6.67 | 6.6 | 6.6665 | 3993.0 |
| 2025-11-05 | AAUC | Stock | 14.92 | 15.295 | 14.87 | 15.07 | 328419.0 |
| 2025-11-05 | AAXJ | Stock | 93.64 | 94.74 | 93.64 | 94.54 | 632559.0 |
| 2025-11-05 | AB | Stock | 39.11 | 39.77 | 39.11 | 39.62 | 210059.0 |
| 2025-11-05 | ABAT | Stock | 3.94 | 4.12 | 3.89 | 3.98 | 5630902.0 |
| 2025-11-05 | ABBV | Stock | 215.74 | 217.43 | 212.6 | 216.77 | 4928189.0 |
| 2025-11-05 | ABCB | Stock | 72.44 | 73.475 | 71.98 | 73.14 | 318690.0 |
| 2025-11-05 | ABCL | Stock | 4.89 | 4.92 | 4.67 | 4.69 | 5977301.0 |
| 2025-11-05 | ABEO | Stock | 4.585 | 4.585 | 4.315 | 4.36 | 2276169.0 |
| 2025-11-05 | ABEV | Stock | 2.4 | 2.43 | 2.4 | 2.42 | 26430478.0 |
| 2025-11-05 | ABG | Stock | 230.12 | 235.495 | 229.99 | 233.86 | 204335.0 |
| 2025-11-05 | ABI | Stock | 24.975 | 24.975 | 24.975 | 24.975 | 13.0 |
| 2025-11-05 | ABLV | Stock | 0.9398 | 0.9398 | 0.8782 | 0.8782 | 3820.0 |
| 2025-11-05 | ABLVW | Stock | 0.0241 | 0.026 | 0.0241 | 0.0259 | 8308.0 |
| 2025-11-05 | ABM | Stock | 43.07 | 43.86 | 42.8403 | 43.69 | 394569.0 |
| 2025-11-05 | ABNB | Stock | 122.0 | 124.09 | 121.6 | 122.5 | 4570067.0 |
| 2025-11-05 | ABOS | Stock | 1.95 | 2.085 | 1.95 | 2.03 | 85851.0 |
| 2025-11-05 | ABPWW | Stock | 0.018 | 0.019 | 0.0151 | 0.0173 | 52223.0 |
| 2025-11-05 | ABR | Stock | 9.57 | 9.77 | 9.535 | 9.57 | 3359994.0 |
| 2025-11-05 | ABR.D | Stock | 17.6 | 17.7 | 17.5501 | 17.615 | 16559.0 |
| 2025-11-05 | ABR.E | Stock | 17.2 | 17.2699 | 17.1 | 17.1 | 11355.0 |
| 2025-11-05 | ABR.F | Stock | 22.16 | 22.45 | 22.1001 | 22.29 | 27731.0 |
| 2025-11-05 | ABSI | Stock | 3.9 | 3.94 | 3.695 | 3.81 | 3287725.0 |
| 2025-11-05 | ABT | Stock | 125.89 | 126.71 | 123.92 | 124.54 | 4595990.0 |
> showing 50 of 7,212 rows — these rows as CSV