PREVIEW / stock_daily / 2025-01-03
file: by_date/stock_daily/2025/2025-01-03.parquet size: 245 KB rows: 7,114 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 |
|---|---|---|---|---|---|---|---|
| 2025-01-03 | AAPL | Stock | 243.36 | 244.18 | 241.89 | 243.36 | 38794058.0 |
| 2025-01-03 | MSFT | Stock | 421.08 | 424.03 | 419.54 | 423.35 | 15057313.0 |
| 2025-01-03 | NVDA | Stock | 140.01 | 144.9 | 139.73 | 144.47 | 223462841.0 |
| 2025-01-03 | AMZN | Stock | 222.505 | 225.36 | 221.62 | 224.19 | 26808522.0 |
| 2025-01-03 | GOOGL | Stock | 191.37 | 193.21 | 189.975 | 191.79 | 18596159.0 |
| 2025-01-03 | META | Stock | 604.76 | 609.5 | 596.4136 | 604.63 | 9995728.0 |
| 2025-01-03 | TSLA | Stock | 381.48 | 411.8799 | 379.45 | 410.44 | 93528219.0 |
| 2025-01-03 | TLT | Stock | 87.72 | 87.88 | 87.18 | 87.29 | 21962204.0 |
| 2025-01-03 | ES | Stock | 57.42 | 57.79 | 57.17 | 57.31 | 1657485.0 |
| 2025-01-03 | CL | Stock | 90.56 | 90.775 | 89.745 | 90.15 | 2933160.0 |
| 2025-01-03 | A | Stock | 133.45 | 136.05 | 132.755 | 135.69 | 1212215.0 |
| 2025-01-03 | AA | Stock | 37.95 | 37.95 | 35.3752 | 35.71 | 7423935.0 |
| 2025-01-03 | AACG | Stock | 0.88 | 0.91 | 0.88 | 0.8999 | 22987.0 |
| 2025-01-03 | AACT | Stock | 10.96 | 10.9774 | 10.96 | 10.965 | 9367.0 |
| 2025-01-03 | AAL | Stock | 17.03 | 17.03 | 16.27 | 16.97 | 22861316.0 |
| 2025-01-03 | AAME | Stock | 1.5 | 1.5 | 1.46 | 1.5 | 3157.0 |
| 2025-01-03 | AAMI | Stock | 25.97 | 26.04 | 25.545 | 25.84 | 132321.0 |
| 2025-01-03 | AAOI | Stock | 35.85 | 38.63 | 35.32 | 37.9 | 2404194.0 |
| 2025-01-03 | AAON | Stock | 118.13 | 120.25 | 116.94 | 120.01 | 469602.0 |
| 2025-01-03 | AAP | Stock | 48.19 | 48.67 | 45.5 | 46.34 | 1646471.0 |
| 2025-01-03 | AAT | Stock | 26.1 | 26.32 | 25.895 | 26.32 | 233076.0 |
| 2025-01-03 | AATC | Stock | 7.93 | 7.93 | 7.93 | 7.93 | 250.0 |
| 2025-01-03 | AAUAF-DELISTED | Stock | 0.033 | 0.04 | 0.033 | 0.038 | 5430.0 |
| 2025-01-03 | AAXJ | Stock | 72.46 | 72.73 | 72.29 | 72.73 | 188689.0 |
| 2025-01-03 | AB | Stock | 37.19 | 37.95 | 37.12 | 37.71 | 575696.0 |
| 2025-01-03 | ABAT | Stock | 2.25 | 2.7 | 2.17 | 2.47 | 11318351.0 |
| 2025-01-03 | ABBV | Stock | 179.66 | 181.57 | 178.8 | 181.22 | 3894600.0 |
| 2025-01-03 | ABCB | Stock | 61.19 | 62.09 | 60.27 | 61.92 | 229308.0 |
| 2025-01-03 | ABCL | Stock | 3.05 | 3.17 | 3.025 | 3.13 | 2581429.0 |
| 2025-01-03 | ABEO | Stock | 5.91 | 6.07 | 5.86 | 6.02 | 292111.0 |
| 2025-01-03 | ABEV | Stock | 1.83 | 1.84 | 1.76 | 1.77 | 52247315.0 |
| 2025-01-03 | ABG | Stock | 236.0 | 238.95 | 230.6567 | 236.93 | 119868.0 |
| 2025-01-03 | ABLLW | Stock | 1.03 | 1.06 | 1.03 | 1.03 | 1378.0 |
| 2025-01-03 | ABLV | Stock | 0.77 | 0.7844 | 0.7538 | 0.7826 | 6666.0 |
| 2025-01-03 | ABLVW | Stock | 0.019 | 0.019 | 0.0152 | 0.0177 | 14772.0 |
| 2025-01-03 | ABM | Stock | 51.45 | 52.07 | 51.305 | 51.97 | 319381.0 |
| 2025-01-03 | ABNB | Stock | 131.98 | 136.36 | 131.94 | 135.71 | 3418697.0 |
| 2025-01-03 | ABOS | Stock | 1.9 | 1.9313 | 1.76 | 1.9 | 357720.0 |
| 2025-01-03 | ABPWW | Stock | 0.0865 | 0.0865 | 0.0865 | 0.0865 | 115.0 |
| 2025-01-03 | ABR | Stock | 13.83 | 14.03 | 13.76 | 13.98 | 1538504.0 |
| 2025-01-03 | ABR.D | Stock | 19.03 | 19.2272 | 18.8334 | 19.2272 | 9027.0 |
| 2025-01-03 | ABR.E | Stock | 18.46 | 18.86 | 18.46 | 18.86 | 2925.0 |
| 2025-01-03 | ABR.F | Stock | 23.08 | 23.2899 | 22.89 | 22.97 | 22572.0 |
| 2025-01-03 | ABSI | Stock | 2.72 | 3.29 | 2.72 | 3.26 | 3286342.0 |
| 2025-01-03 | ABT | Stock | 113.94 | 114.23 | 113.275 | 113.83 | 4194568.0 |
| 2025-01-03 | ABTC | Stock | 30.0 | 32.002500000000005 | 29.6475 | 31.080000000000002 | 6784.8 |
| 2025-01-03 | ABTS | Stock | 9.0 | 9.675 | 8.283 | 9.1485 | 7651.0 |
| 2025-01-03 | ABUS | Stock | 3.29 | 3.445 | 3.285 | 3.42 | 624533.0 |
| 2025-01-03 | ABVC | Stock | 0.659 | 0.68 | 0.63 | 0.6555 | 118634.0 |
| 2025-01-03 | ABVE | Stock | 0.5824 | 0.5824 | 0.52 | 0.55 | 235802.0 |
> showing 50 of 7,114 rows — these rows as CSV