PREVIEW / stock_daily / 2025-01-06
file: by_date/stock_daily/2025/2025-01-06.parquet size: 245 KB rows: 7,137 symbols: 531
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-06 | AAPL | Stock | 244.31 | 247.33 | 243.2 | 245.0 | 42013137.0 |
| 2025-01-06 | MSFT | Stock | 428.0 | 434.32 | 425.4774 | 427.85 | 18668702.0 |
| 2025-01-06 | NVDA | Stock | 148.59 | 152.156 | 147.8201 | 149.43 | 261409228.0 |
| 2025-01-06 | AMZN | Stock | 226.78 | 228.835 | 224.84 | 227.61 | 30610468.0 |
| 2025-01-06 | GOOGL | Stock | 193.98 | 198.2222 | 193.85 | 196.87 | 29563638.0 |
| 2025-01-06 | META | Stock | 611.825 | 630.99 | 605.62 | 630.2 | 14341345.0 |
| 2025-01-06 | TSLA | Stock | 423.2 | 426.43 | 401.7 | 411.05 | 85036174.0 |
| 2025-01-06 | TLT | Stock | 87.05 | 87.23 | 86.67 | 86.9 | 30231493.0 |
| 2025-01-06 | ES | Stock | 57.1 | 57.38 | 55.93 | 56.23 | 1738161.0 |
| 2025-01-06 | CL | Stock | 89.66 | 89.862 | 87.36 | 87.54 | 5064295.0 |
| 2025-01-06 | A | Stock | 135.6 | 138.34 | 135.34 | 136.43 | 1015128.0 |
| 2025-01-06 | AA | Stock | 36.0 | 37.075 | 35.92 | 36.49 | 5862728.0 |
| 2025-01-06 | AACG | Stock | 0.9 | 0.94 | 0.9 | 0.9399 | 33049.0 |
| 2025-01-06 | AACT | Stock | 10.96 | 10.98 | 10.96 | 10.97 | 146048.0 |
| 2025-01-06 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.0 | 0.0 | 4900.0 |
| 2025-01-06 | AAL | Stock | 17.64 | 17.94 | 17.38 | 17.52 | 31888245.0 |
| 2025-01-06 | AAM | Stock | 10.1102 | 10.12 | 10.105 | 10.1081 | 8745.0 |
| 2025-01-06 | AAME | Stock | 1.48 | 1.55 | 1.46 | 1.46 | 16843.0 |
| 2025-01-06 | AAMI | Stock | 25.74 | 26.25 | 25.23 | 25.74 | 154971.0 |
| 2025-01-06 | AAOI | Stock | 39.5 | 39.85 | 33.53 | 33.93 | 4700282.0 |
| 2025-01-06 | AAON | Stock | 121.03 | 122.45 | 119.25 | 122.32 | 713172.0 |
| 2025-01-06 | AAP | Stock | 46.78 | 49.5193 | 46.61 | 47.78 | 2688016.0 |
| 2025-01-06 | AAT | Stock | 26.18 | 26.235 | 25.51 | 25.54 | 255009.0 |
| 2025-01-06 | AATC | Stock | 8.03 | 8.05 | 7.93 | 7.93 | 9604.0 |
| 2025-01-06 | AAUAF-DELISTED | Stock | 0.0365 | 0.056 | 0.033 | 0.0508 | 276238.0 |
| 2025-01-06 | AAXJ | Stock | 73.36 | 73.64 | 72.785 | 72.83 | 338362.0 |
| 2025-01-06 | AB | Stock | 37.83 | 37.9496 | 37.05 | 37.11 | 245585.0 |
| 2025-01-06 | ABAT | Stock | 2.37 | 3.15 | 2.3519 | 2.64 | 12624602.0 |
| 2025-01-06 | ABBV | Stock | 180.78 | 181.98 | 179.26 | 180.1 | 4336039.0 |
| 2025-01-06 | ABCB | Stock | 62.08 | 63.405 | 61.57 | 62.29 | 479596.0 |
| 2025-01-06 | ABCL | Stock | 3.2 | 3.43 | 3.14 | 3.31 | 4584106.0 |
| 2025-01-06 | ABEO | Stock | 6.02 | 6.0567 | 5.91 | 6.0 | 311977.0 |
| 2025-01-06 | ABEV | Stock | 1.825 | 1.825 | 1.78 | 1.79 | 79467615.0 |
| 2025-01-06 | ABG | Stock | 238.69 | 244.37 | 235.69 | 237.05 | 146640.0 |
| 2025-01-06 | ABLLW | Stock | 1.08 | 1.1 | 1.05 | 1.07 | 43526.0 |
| 2025-01-06 | ABLV | Stock | 0.81 | 0.9878 | 0.7827 | 0.9401 | 22586.0 |
| 2025-01-06 | ABLVW | Stock | 0.0198 | 0.02 | 0.0198 | 0.02 | 3569.0 |
| 2025-01-06 | ABM | Stock | 51.76 | 52.1 | 50.44 | 50.71 | 331583.0 |
| 2025-01-06 | ABNB | Stock | 137.0 | 138.1 | 134.58 | 135.2 | 4098530.0 |
| 2025-01-06 | ABOS | Stock | 1.91 | 1.95 | 1.8406 | 1.85 | 204710.0 |
| 2025-01-06 | ABPWW | Stock | 0.0865 | 0.09 | 0.083 | 0.0865 | 3143.0 |
| 2025-01-06 | ABR | Stock | 14.01 | 14.02 | 13.755 | 13.76 | 1840839.0 |
| 2025-01-06 | ABR.D | Stock | 19.06 | 19.1712 | 19.06 | 19.1499 | 9642.0 |
| 2025-01-06 | ABR.E | Stock | 18.88 | 18.88 | 18.3267 | 18.65 | 7356.0 |
| 2025-01-06 | ABR.F | Stock | 23.05 | 23.2644 | 22.95 | 23.15 | 33094.0 |
| 2025-01-06 | ABSI | Stock | 3.31 | 3.64 | 3.24 | 3.37 | 2973617.0 |
| 2025-01-06 | ABT | Stock | 113.51 | 114.2596 | 112.785 | 113.04 | 4268409.0 |
| 2025-01-06 | ABTC | Stock | 32.25 | 33.6825 | 31.5 | 31.529999999999998 | 10164.6 |
| 2025-01-06 | ABTS | Stock | 10.875 | 10.875 | 8.4 | 8.4 | 16652.0 |
| 2025-01-06 | ABUS | Stock | 3.42 | 3.42 | 3.27 | 3.27 | 614280.0 |
> showing 50 of 7,137 rows — these rows as CSV