PREVIEW / stock_daily / 2025-11-19
file: by_date/stock_daily/2025/2025-11-19.parquet size: 247 KB rows: 7,171 symbols: 206
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | AAPL | Stock | 265.525 | 272.21 | 265.5 | 268.56 | 40231286.0 |
| 2025-11-19 | MSFT | Stock | 490.1 | 495.1872 | 482.83 | 487.12 | 23174477.0 |
| 2025-11-19 | NVDA | Stock | 184.79 | 187.855 | 182.8301 | 186.52 | 244510211.0 |
| 2025-11-19 | AMZN | Stock | 223.735 | 223.735 | 218.52 | 222.69 | 57874453.0 |
| 2025-11-19 | GOOGL | Stock | 287.16 | 303.81 | 286.63 | 292.81 | 68015660.0 |
| 2025-11-19 | META | Stock | 593.715 | 595.33 | 581.25 | 590.32 | 24574003.0 |
| 2025-11-19 | TSLA | Stock | 406.18 | 411.78 | 398.5 | 403.99 | 71851200.0 |
| 2025-11-19 | TLT | Stock | 89.225 | 89.31 | 88.85 | 88.88 | 25732935.0 |
| 2025-11-19 | ES | Stock | 70.41 | 71.54 | 64.84 | 65.26 | 10402383.0 |
| 2025-11-19 | CL | Stock | 79.25 | 79.36 | 78.33 | 78.47 | 3831827.0 |
| 2025-11-19 | A | Stock | 145.49 | 145.49 | 142.76 | 144.4 | 1843337.0 |
| 2025-11-19 | AA | Stock | 36.52 | 37.16 | 36.23 | 36.72 | 4074883.0 |
| 2025-11-19 | AACB | Stock | 10.27 | 10.27 | 10.27 | 10.27 | 3028.0 |
| 2025-11-19 | AACG | Stock | 1.26 | 1.35 | 1.26 | 1.34 | 8750.0 |
| 2025-11-19 | AAL | Stock | 12.58 | 12.655 | 12.145 | 12.33 | 53787645.0 |
| 2025-11-19 | AAM | Stock | 10.56 | 10.56 | 10.56 | 10.56 | 198.0 |
| 2025-11-19 | AAME | Stock | 2.3 | 2.5 | 2.1709 | 2.31 | 25331.0 |
| 2025-11-19 | AAMI | Stock | 42.62 | 42.67 | 41.56 | 42.18 | 156064.0 |
| 2025-11-19 | AAOI | Stock | 20.84 | 21.44 | 20.54 | 20.87 | 3396914.0 |
| 2025-11-19 | AAON | Stock | 91.13 | 94.28 | 90.2 | 91.88 | 676302.0 |
| 2025-11-19 | AAP | Stock | 49.94 | 50.5 | 48.59 | 50.04 | 933281.0 |
| 2025-11-19 | AAPG | Stock | 32.22 | 32.22 | 32.14 | 32.2 | 1294.0 |
| 2025-11-19 | AARD | Stock | 9.9 | 10.66 | 9.75 | 10.46 | 176027.0 |
| 2025-11-19 | AAT | Stock | 18.86 | 18.96 | 18.71 | 18.71 | 279959.0 |
| 2025-11-19 | AATC | Stock | 6.33 | 6.35 | 6.2802 | 6.33 | 12681.0 |
| 2025-11-19 | AAUC | Stock | 17.09 | 17.27 | 16.46 | 16.72 | 231157.0 |
| 2025-11-19 | AAXJ | Stock | 91.76 | 92.37 | 88.98 | 91.85 | 449279.0 |
| 2025-11-19 | AB | Stock | 39.24 | 39.5 | 39.1301 | 39.42 | 199520.0 |
| 2025-11-19 | ABAT | Stock | 3.8 | 4.22 | 3.76 | 4.02 | 12111651.0 |
| 2025-11-19 | ABBV | Stock | 233.54 | 238.15 | 230.36 | 232.91 | 7615403.0 |
| 2025-11-19 | ABCB | Stock | 71.82 | 72.25 | 70.99 | 71.96 | 496681.0 |
| 2025-11-19 | ABCL | Stock | 3.69 | 3.805 | 3.57 | 3.61 | 2798512.0 |
| 2025-11-19 | ABEO | Stock | 4.48 | 4.48 | 4.16 | 4.2 | 2074299.0 |
| 2025-11-19 | ABEV | Stock | 2.53 | 2.545 | 2.455 | 2.47 | 90179907.0 |
| 2025-11-19 | ABG | Stock | 219.13 | 222.55 | 218.24 | 219.45 | 150849.0 |
| 2025-11-19 | ABI | Stock | 24.94 | 24.94 | 24.94 | 24.94 | 5.0 |
| 2025-11-19 | ABLV | Stock | 0.6 | 0.6399 | 0.6 | 0.629 | 3586.0 |
| 2025-11-19 | ABLVW | Stock | 0.0278 | 0.0278 | 0.0228 | 0.0229 | 7213.0 |
| 2025-11-19 | ABM | Stock | 40.73 | 40.77 | 40.0 | 40.48 | 425001.0 |
| 2025-11-19 | ABNB | Stock | 115.5 | 115.91 | 114.075 | 114.44 | 4493835.0 |
| 2025-11-19 | ABOS | Stock | 1.66 | 1.7 | 1.51 | 1.55 | 132697.0 |
| 2025-11-19 | ABPWW | Stock | 0.0143 | 0.0143 | 0.0131 | 0.0139 | 28773.0 |
| 2025-11-19 | ABR | Stock | 8.54 | 8.99 | 8.53 | 8.74 | 3555775.0 |
| 2025-11-19 | ABR.D | Stock | 17.52 | 17.67 | 17.4001 | 17.56 | 16612.0 |
| 2025-11-19 | ABR.E | Stock | 17.09 | 17.13 | 17.0 | 17.02 | 7482.0 |
| 2025-11-19 | ABR.F | Stock | 22.07 | 22.2799 | 22.045 | 22.07 | 8383.0 |
| 2025-11-19 | ABSI | Stock | 2.87 | 3.065 | 2.86 | 2.86 | 3426287.0 |
| 2025-11-19 | ABT | Stock | 129.89 | 131.49 | 124.58 | 126.15 | 10310279.0 |
| 2025-11-19 | ABTC | Stock | 76.8 | 78.0 | 68.25 | 70.95 | 208889.6 |
| 2025-11-19 | ABTS | Stock | 6.0802 | 6.3 | 5.85 | 5.97 | 15532.0 |
> showing 50 of 7,171 rows — these rows as CSV