PREVIEW / stock_daily / 2025-11-17
file: by_date/stock_daily/2025/2025-11-17.parquet size: 249 KB rows: 7,233 symbols: 208
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-17 | AAPL | Stock | 268.815 | 270.49 | 265.73 | 267.46 | 44851229.0 |
| 2025-11-17 | MSFT | Stock | 508.45 | 512.12 | 504.91 | 507.49 | 19071010.0 |
| 2025-11-17 | NVDA | Stock | 185.965 | 189.0 | 184.32 | 186.6 | 172888520.0 |
| 2025-11-17 | AMZN | Stock | 233.25 | 234.6 | 229.19 | 232.87 | 59755855.0 |
| 2025-11-17 | GOOGL | Stock | 285.775 | 293.95 | 283.57 | 285.02 | 52572289.0 |
| 2025-11-17 | META | Stock | 609.035 | 611.69 | 595.4 | 602.01 | 16455256.0 |
| 2025-11-17 | TSLA | Stock | 398.74 | 423.96 | 398.74 | 408.92 | 101939822.0 |
| 2025-11-17 | TLT | Stock | 89.08 | 89.3 | 88.98 | 89.09 | 25590642.0 |
| 2025-11-17 | ES | Stock | 73.63 | 74.24 | 73.44 | 74.03 | 1804659.0 |
| 2025-11-17 | CL | Stock | 78.28 | 79.38 | 77.995 | 78.81 | 6462666.0 |
| 2025-11-17 | A | Stock | 146.37 | 147.035 | 144.05 | 144.52 | 1428094.0 |
| 2025-11-17 | AA | Stock | 37.02 | 37.04 | 35.36 | 35.78 | 6723024.0 |
| 2025-11-17 | AACB | Stock | 10.27 | 10.27 | 10.27 | 10.27 | 32128.0 |
| 2025-11-17 | AACBU | Stock | 11.0 | 11.0 | 10.8 | 10.8 | 342.0 |
| 2025-11-17 | AACG | Stock | 1.22 | 1.27 | 1.22 | 1.23 | 9978.0 |
| 2025-11-17 | AAGR | Stock | 0.01 | 0.01 | 0.01 | 0.01 | 100.0 |
| 2025-11-17 | AAL | Stock | 12.76 | 12.78 | 12.25 | 12.34 | 42933903.0 |
| 2025-11-17 | AAM | Stock | 10.64 | 10.64 | 10.625 | 10.625 | 1276.0 |
| 2025-11-17 | AAME | Stock | 2.92 | 3.054 | 2.66 | 2.66 | 45593.0 |
| 2025-11-17 | AAMI | Stock | 43.62 | 44.14 | 41.81 | 41.93 | 127998.0 |
| 2025-11-17 | AAOI | Stock | 21.42 | 23.0 | 21.0 | 21.63 | 4832029.0 |
| 2025-11-17 | AAON | Stock | 93.99 | 95.12 | 91.19 | 91.95 | 979966.0 |
| 2025-11-17 | AAP | Stock | 49.39 | 49.8608 | 48.11 | 48.93 | 926787.0 |
| 2025-11-17 | AAPG | Stock | 32.71 | 32.71 | 32.71 | 32.71 | 1851.0 |
| 2025-11-17 | AARD | Stock | 9.97 | 10.94 | 9.92 | 10.36 | 206931.0 |
| 2025-11-17 | AAT | Stock | 19.3 | 19.33 | 18.7401 | 18.81 | 353473.0 |
| 2025-11-17 | AATC | Stock | 6.4 | 6.545 | 6.27 | 6.47 | 23717.0 |
| 2025-11-17 | AAUC | Stock | 16.45 | 16.92 | 16.33 | 16.54 | 734790.0 |
| 2025-11-17 | AAXJ | Stock | 93.32 | 93.81 | 92.55 | 92.87 | 620533.0 |
| 2025-11-17 | AB | Stock | 39.52 | 39.52 | 38.885 | 38.92 | 171409.0 |
| 2025-11-17 | ABAT | Stock | 3.58 | 3.6 | 3.28 | 3.37 | 5210746.0 |
| 2025-11-17 | ABBV | Stock | 233.26 | 235.35 | 229.23 | 234.0 | 5013779.0 |
| 2025-11-17 | ABCB | Stock | 72.82 | 72.97 | 69.92 | 70.43 | 678252.0 |
| 2025-11-17 | ABCL | Stock | 3.66 | 3.72 | 3.52 | 3.6 | 4606376.0 |
| 2025-11-17 | ABEO | Stock | 4.4 | 4.63 | 4.39 | 4.51 | 2112036.0 |
| 2025-11-17 | ABEV | Stock | 2.54 | 2.57 | 2.53 | 2.54 | 25450002.0 |
| 2025-11-17 | ABG | Stock | 220.1 | 222.58 | 216.78 | 216.78 | 93997.0 |
| 2025-11-17 | ABI | Stock | 24.92 | 24.92 | 24.92 | 24.92 | 13.0 |
| 2025-11-17 | ABLV | Stock | 0.6505 | 0.6999 | 0.65 | 0.65 | 11983.0 |
| 2025-11-17 | ABLVW | Stock | 0.0223 | 0.02335 | 0.0223 | 0.02335 | 3150.0 |
| 2025-11-17 | ABM | Stock | 41.99 | 42.115 | 40.24 | 40.31 | 501757.0 |
| 2025-11-17 | ABNB | Stock | 120.74 | 121.33 | 116.7012 | 117.6 | 5064157.0 |
| 2025-11-17 | ABOS | Stock | 1.73 | 1.7399 | 1.5 | 1.58 | 259619.0 |
| 2025-11-17 | ABPWW | Stock | 0.0173 | 0.0185 | 0.0131 | 0.0155 | 47742.0 |
| 2025-11-17 | ABR | Stock | 8.73 | 8.75 | 8.25 | 8.25 | 6949348.0 |
| 2025-11-17 | ABR.D | Stock | 17.5 | 17.62 | 17.35 | 17.5 | 26329.0 |
| 2025-11-17 | ABR.E | Stock | 17.54 | 17.54 | 17.1275 | 17.13 | 7179.0 |
| 2025-11-17 | ABR.F | Stock | 22.2 | 22.26 | 22.05 | 22.1 | 12165.0 |
| 2025-11-17 | ABSI | Stock | 2.79 | 3.07 | 2.76 | 2.86 | 5124312.0 |
| 2025-11-17 | ABT | Stock | 130.675 | 131.925 | 129.95 | 130.03 | 5814415.0 |
> showing 50 of 7,233 rows — these rows as CSV