PREVIEW / stock_daily / 2025-11-18
file: by_date/stock_daily/2025/2025-11-18.parquet size: 247 KB rows: 7,186 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 |
|---|---|---|---|---|---|---|---|
| 2025-11-18 | AAPL | Stock | 269.99 | 270.71 | 265.32 | 267.44 | 45551126.0 |
| 2025-11-18 | MSFT | Stock | 495.365 | 502.98 | 486.78 | 493.79 | 33750331.0 |
| 2025-11-18 | NVDA | Stock | 183.375 | 184.8 | 179.65 | 181.36 | 212244185.0 |
| 2025-11-18 | AMZN | Stock | 228.1 | 230.2 | 222.42 | 222.55 | 60383392.0 |
| 2025-11-18 | GOOGL | Stock | 287.915 | 288.8 | 278.2 | 284.28 | 49075597.0 |
| 2025-11-18 | META | Stock | 591.6 | 603.66 | 583.78 | 597.69 | 25404959.0 |
| 2025-11-18 | TSLA | Stock | 405.38 | 408.9 | 393.71 | 401.25 | 80447546.0 |
| 2025-11-18 | TLT | Stock | 89.35 | 89.45 | 88.8 | 89.06 | 31959496.0 |
| 2025-11-18 | ES | Stock | 74.34 | 74.67 | 73.96 | 74.54 | 2709816.0 |
| 2025-11-18 | CL | Stock | 79.22 | 79.65 | 78.54 | 79.33 | 5843243.0 |
| 2025-11-18 | A | Stock | 143.24 | 145.29 | 140.24 | 143.84 | 2329618.0 |
| 2025-11-18 | AA | Stock | 35.43 | 36.87 | 35.17 | 36.55 | 5731065.0 |
| 2025-11-18 | AACG | Stock | 1.16 | 1.3 | 1.16 | 1.26 | 33464.0 |
| 2025-11-18 | AAGR | Stock | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 101.0 |
| 2025-11-18 | AAL | Stock | 12.22 | 12.46 | 12.11 | 12.36 | 46456216.0 |
| 2025-11-18 | AAM | Stock | 10.6 | 10.6 | 10.57 | 10.57 | 1035.0 |
| 2025-11-18 | AAME | Stock | 2.65 | 2.76 | 2.36 | 2.36 | 30781.0 |
| 2025-11-18 | AAMI | Stock | 41.99 | 42.56 | 41.47 | 42.37 | 212579.0 |
| 2025-11-18 | AAOI | Stock | 21.11 | 22.23 | 20.79 | 20.89 | 3111170.0 |
| 2025-11-18 | AAON | Stock | 91.0 | 92.01 | 89.51 | 90.38 | 768114.0 |
| 2025-11-18 | AAP | Stock | 48.33 | 50.4225 | 48.08 | 49.76 | 820292.0 |
| 2025-11-18 | AAPG | Stock | 32.31 | 32.48 | 28.7001 | 32.0 | 15559.0 |
| 2025-11-18 | AARD | Stock | 10.34 | 10.34 | 9.41 | 9.84 | 211892.0 |
| 2025-11-18 | AAT | Stock | 18.98 | 18.98 | 18.78 | 18.87 | 385176.0 |
| 2025-11-18 | AATC | Stock | 6.35 | 6.35 | 6.35 | 6.35 | 119.0 |
| 2025-11-18 | AAUC | Stock | 17.12 | 17.12 | 16.355 | 16.77 | 305109.0 |
| 2025-11-18 | AAXJ | Stock | 92.0 | 92.55 | 87.98 | 92.21 | 1106585.0 |
| 2025-11-18 | AB | Stock | 38.74 | 39.27 | 38.54 | 39.13 | 155331.0 |
| 2025-11-18 | ABAT | Stock | 3.4 | 3.8 | 3.36 | 3.69 | 7338560.0 |
| 2025-11-18 | ABBV | Stock | 235.0 | 237.19 | 232.1131 | 233.87 | 6230565.0 |
| 2025-11-18 | ABCB | Stock | 70.15 | 72.34 | 69.58 | 71.68 | 503762.0 |
| 2025-11-18 | ABCL | Stock | 3.54 | 3.7 | 3.46 | 3.66 | 3354631.0 |
| 2025-11-18 | ABEO | Stock | 4.48 | 4.58 | 4.395 | 4.48 | 1543645.0 |
| 2025-11-18 | ABEV | Stock | 2.54 | 2.55 | 2.52 | 2.53 | 42093266.0 |
| 2025-11-18 | ABG | Stock | 215.0 | 220.92 | 212.98 | 220.3 | 139014.0 |
| 2025-11-18 | ABI | Stock | 24.93 | 24.93 | 24.93 | 24.93 | 15.0 |
| 2025-11-18 | ABLV | Stock | 0.65 | 0.65 | 0.6201 | 0.6201 | 7614.0 |
| 2025-11-18 | ABLVW | Stock | 0.0278 | 0.028 | 0.0223 | 0.02603 | 13549.0 |
| 2025-11-18 | ABM | Stock | 40.35 | 40.83 | 40.27 | 40.49 | 378487.0 |
| 2025-11-18 | ABNB | Stock | 116.59 | 118.54 | 115.39 | 115.42 | 5541574.0 |
| 2025-11-18 | ABOS | Stock | 1.6 | 1.7007 | 1.56 | 1.66 | 132745.0 |
| 2025-11-18 | ABR | Stock | 8.25 | 8.58 | 8.18 | 8.53 | 4900726.0 |
| 2025-11-18 | ABR.D | Stock | 17.5 | 17.72 | 17.5 | 17.64 | 9202.0 |
| 2025-11-18 | ABR.E | Stock | 17.12 | 17.25 | 17.01 | 17.17 | 11919.0 |
| 2025-11-18 | ABR.F | Stock | 22.23 | 22.335 | 22.0 | 22.0501 | 9054.0 |
| 2025-11-18 | ABSI | Stock | 2.81 | 2.9 | 2.73 | 2.84 | 4506122.0 |
| 2025-11-18 | ABT | Stock | 130.74 | 132.025 | 129.29 | 130.0 | 6773017.0 |
| 2025-11-18 | ABTC | Stock | 75.0 | 80.3475 | 72.75 | 76.05000000000001 | 277413.73333333334 |
| 2025-11-18 | ABTS | Stock | 6.59 | 6.59 | 6.1 | 6.1 | 9442.0 |
| 2025-11-18 | ABUS | Stock | 4.52 | 4.54 | 4.335 | 4.45 | 793593.0 |
> showing 50 of 7,186 rows — these rows as CSV