PREVIEW / stock_daily / 2025-01-02
file: by_date/stock_daily/2025/2025-01-02.parquet size: 246 KB rows: 7,143 symbols: 537
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-02 | AAPL | Stock | 248.93 | 249.1 | 241.8201 | 243.85 | 55959943.0 |
| 2025-01-02 | MSFT | Stock | 425.53 | 426.07 | 414.85 | 418.58 | 15031817.0 |
| 2025-01-02 | NVDA | Stock | 136.0 | 138.88 | 134.63 | 138.31 | 194579884.0 |
| 2025-01-02 | AMZN | Stock | 222.03 | 225.15 | 218.19 | 220.22 | 33221177.0 |
| 2025-01-02 | GOOGL | Stock | 190.65 | 192.0 | 187.5 | 189.43 | 20370828.0 |
| 2025-01-02 | META | Stock | 589.72 | 604.91 | 587.82 | 599.24 | 10895819.0 |
| 2025-01-02 | TSLA | Stock | 390.1 | 392.7299 | 373.04 | 379.28 | 108308443.0 |
| 2025-01-02 | TLT | Stock | 87.8 | 88.115 | 87.21 | 87.57 | 27841296.0 |
| 2025-01-02 | ES | Stock | 57.87 | 58.035 | 57.195 | 57.34 | 1793191.0 |
| 2025-01-02 | CL | Stock | 91.06 | 91.25 | 90.18 | 90.55 | 3124545.0 |
| 2025-01-02 | A | Stock | 135.21 | 135.73 | 132.87 | 133.43 | 927380.0 |
| 2025-01-02 | AA | Stock | 38.165 | 39.04 | 37.9 | 37.99 | 2552449.0 |
| 2025-01-02 | AACG | Stock | 0.832 | 0.9054 | 0.82 | 0.88 | 17613.0 |
| 2025-01-02 | AACT | Stock | 10.97 | 10.97 | 10.95 | 10.97 | 82107.0 |
| 2025-01-02 | AAGR-DELISTED | Stock | 0.0 | 0.0019 | 0.0 | 0.0 | 7773.0 |
| 2025-01-02 | AAL | Stock | 17.4 | 17.63 | 16.83 | 17.0 | 18949735.0 |
| 2025-01-02 | AAM | Stock | 10.08 | 10.12 | 10.08 | 10.11 | 144169.0 |
| 2025-01-02 | AAME | Stock | 1.54 | 1.54 | 1.47 | 1.485 | 1323.0 |
| 2025-01-02 | AAMI | Stock | 26.83 | 26.83 | 25.51 | 25.79 | 126529.0 |
| 2025-01-02 | AAOI | Stock | 35.97 | 37.3274 | 33.14 | 35.6 | 3471448.0 |
| 2025-01-02 | AAON | Stock | 119.14 | 120.6153 | 116.43 | 117.94 | 340532.0 |
| 2025-01-02 | AAP | Stock | 47.36 | 48.15 | 46.66 | 48.14 | 1840806.0 |
| 2025-01-02 | AAT | Stock | 26.4 | 26.4 | 25.92 | 26.06 | 165898.0 |
| 2025-01-02 | AATC | Stock | 7.95 | 8.0522 | 7.95 | 7.95 | 3187.0 |
| 2025-01-02 | AAUAF-DELISTED | Stock | 0.033 | 0.042 | 0.033 | 0.03715 | 132331.0 |
| 2025-01-02 | AAXJ | Stock | 72.13 | 72.32 | 71.71 | 71.89 | 225439.0 |
| 2025-01-02 | AB | Stock | 37.26 | 37.41 | 36.8 | 37.06 | 674565.0 |
| 2025-01-02 | ABAT | Stock | 2.51 | 2.67 | 2.02 | 2.13 | 10487318.0 |
| 2025-01-02 | ABBV | Stock | 178.66 | 179.78 | 177.9006 | 179.44 | 3573444.0 |
| 2025-01-02 | ABCB | Stock | 63.01 | 63.22 | 60.97 | 60.99 | 300797.0 |
| 2025-01-02 | ABCL | Stock | 2.96 | 3.15 | 2.93 | 3.03 | 2637190.0 |
| 2025-01-02 | ABEO | Stock | 5.61 | 6.0 | 5.6 | 5.91 | 387255.0 |
| 2025-01-02 | ABEV | Stock | 1.85 | 1.86 | 1.81 | 1.83 | 60731741.0 |
| 2025-01-02 | ABG | Stock | 244.44 | 246.72 | 235.88 | 236.42 | 176342.0 |
| 2025-01-02 | ABLLW | Stock | 1.12 | 1.13 | 1.04 | 1.06 | 22586.0 |
| 2025-01-02 | ABLV | Stock | 0.75 | 0.76584 | 0.68558 | 0.76584 | 10652.0 |
| 2025-01-02 | ABM | Stock | 51.33 | 51.46 | 50.72 | 51.12 | 428870.0 |
| 2025-01-02 | ABNB | Stock | 131.87 | 134.23 | 130.41 | 131.48 | 2572409.0 |
| 2025-01-02 | ABOS | Stock | 1.75 | 1.915 | 1.75 | 1.85 | 237983.0 |
| 2025-01-02 | ABPWW | Stock | 0.075 | 0.08525 | 0.075 | 0.083 | 44562.0 |
| 2025-01-02 | ABR | Stock | 13.92 | 14.01 | 13.725 | 13.78 | 1727558.0 |
| 2025-01-02 | ABR.D | Stock | 18.6 | 19.0 | 18.6 | 19.0 | 10714.0 |
| 2025-01-02 | ABR.E | Stock | 18.68 | 18.88 | 18.25 | 18.58 | 8889.0 |
| 2025-01-02 | ABR.F | Stock | 22.84 | 23.12 | 22.84 | 23.12 | 23913.0 |
| 2025-01-02 | ABSI | Stock | 2.7 | 2.94 | 2.625 | 2.71 | 2091267.0 |
| 2025-01-02 | ABT | Stock | 113.69 | 113.96 | 112.755 | 113.44 | 3389195.0 |
| 2025-01-02 | ABTC | Stock | 29.85 | 30.367500000000003 | 27.825 | 29.94 | 9988.2 |
| 2025-01-02 | ABTS | Stock | 9.5625 | 10.1535 | 9.0 | 9.69 | 24044.0 |
| 2025-01-02 | ABUS | Stock | 3.3 | 3.375 | 3.275 | 3.29 | 541367.0 |
| 2025-01-02 | ABVC | Stock | 0.59 | 0.69 | 0.59 | 0.6413 | 155588.0 |
> showing 50 of 7,143 rows — these rows as CSV