PREVIEW / stock_daily / 2025-01-07
file: by_date/stock_daily/2025/2025-01-07.parquet size: 246 KB rows: 7,139 symbols: 532
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-07 | AAPL | Stock | 242.98 | 245.55 | 241.35 | 242.21 | 39251708.0 |
| 2025-01-07 | MSFT | Stock | 429.0 | 430.65 | 420.8 | 422.37 | 17364476.0 |
| 2025-01-07 | NVDA | Stock | 153.03 | 153.13 | 140.01 | 140.14 | 347543365.0 |
| 2025-01-07 | AMZN | Stock | 227.9 | 228.381 | 221.46 | 222.11 | 27444737.0 |
| 2025-01-07 | GOOGL | Stock | 197.11 | 201.0 | 194.6 | 195.49 | 26487244.0 |
| 2025-01-07 | META | Stock | 631.7 | 632.1011 | 608.23 | 617.89 | 11946644.0 |
| 2025-01-07 | TSLA | Stock | 405.83 | 414.33 | 390.0 | 394.36 | 74499345.0 |
| 2025-01-07 | TLT | Stock | 86.6 | 86.77 | 85.79 | 85.92 | 41757185.0 |
| 2025-01-07 | ES | Stock | 56.56 | 57.19 | 56.012 | 56.08 | 1953752.0 |
| 2025-01-07 | CL | Stock | 87.94 | 88.6 | 87.09 | 87.39 | 4639642.0 |
| 2025-01-07 | A | Stock | 136.83 | 140.28 | 135.98 | 137.41 | 1017859.0 |
| 2025-01-07 | AA | Stock | 36.89 | 37.3 | 35.755 | 36.24 | 3306420.0 |
| 2025-01-07 | AACG | Stock | 0.92 | 0.96 | 0.92 | 0.9441 | 19383.0 |
| 2025-01-07 | AACT | Stock | 11.0 | 11.0 | 10.98 | 10.98 | 9506.0 |
| 2025-01-07 | AAL | Stock | 17.58 | 17.99 | 17.53 | 17.69 | 24883283.0 |
| 2025-01-07 | AAM | Stock | 10.16 | 10.16 | 10.11 | 10.11 | 250539.0 |
| 2025-01-07 | AAME | Stock | 1.5404 | 1.5404 | 1.4444 | 1.5 | 11601.0 |
| 2025-01-07 | AAMI | Stock | 25.73 | 25.9 | 24.92 | 25.16 | 127524.0 |
| 2025-01-07 | AAOI | Stock | 33.98 | 34.65 | 32.51 | 32.98 | 1968272.0 |
| 2025-01-07 | AAON | Stock | 122.89 | 123.62 | 119.65 | 120.44 | 518038.0 |
| 2025-01-07 | AAP | Stock | 47.95 | 48.1 | 45.638 | 45.99 | 1874320.0 |
| 2025-01-07 | AAT | Stock | 25.62 | 25.83 | 24.84 | 24.93 | 295175.0 |
| 2025-01-07 | AATC | Stock | 7.93 | 7.955 | 7.55 | 7.89 | 21344.0 |
| 2025-01-07 | AAUAF-DELISTED | Stock | 0.044 | 0.05495 | 0.044 | 0.0538 | 9050.0 |
| 2025-01-07 | AAXJ | Stock | 72.98 | 73.04 | 72.14 | 72.17 | 435022.0 |
| 2025-01-07 | AB | Stock | 37.14 | 37.34 | 36.08 | 36.19 | 335620.0 |
| 2025-01-07 | ABAT | Stock | 2.49 | 2.68 | 2.11 | 2.21 | 7316042.0 |
| 2025-01-07 | ABBV | Stock | 179.63 | 182.1725 | 178.389 | 179.53 | 4677226.0 |
| 2025-01-07 | ABCB | Stock | 62.49 | 62.635 | 60.52 | 61.39 | 485772.0 |
| 2025-01-07 | ABCL | Stock | 3.41 | 3.465 | 3.26 | 3.28 | 4013931.0 |
| 2025-01-07 | ABEO | Stock | 6.0 | 6.11 | 5.93 | 6.0 | 154005.0 |
| 2025-01-07 | ABEV | Stock | 1.83 | 1.87 | 1.81 | 1.85 | 54986829.0 |
| 2025-01-07 | ABG | Stock | 239.36 | 241.662 | 236.63 | 241.36 | 131387.0 |
| 2025-01-07 | ABLLW | Stock | 1.02 | 1.06 | 1.01 | 1.04 | 3382.0 |
| 2025-01-07 | ABLV | Stock | 1.02 | 1.02 | 0.8605 | 0.87 | 8982.0 |
| 2025-01-07 | ABLVW | Stock | 0.02 | 0.0202 | 0.0198 | 0.02 | 10286.0 |
| 2025-01-07 | ABM | Stock | 50.97 | 51.12 | 49.69 | 50.14 | 312309.0 |
| 2025-01-07 | ABNB | Stock | 135.35 | 136.765 | 130.8096 | 131.29 | 4266311.0 |
| 2025-01-07 | ABOS | Stock | 1.83 | 1.9385 | 1.82 | 1.83 | 180022.0 |
| 2025-01-07 | ABPWW | Stock | 0.083 | 0.0903 | 0.083 | 0.09025 | 1532.0 |
| 2025-01-07 | ABR | Stock | 13.8 | 13.88 | 13.51 | 13.64 | 2118971.0 |
| 2025-01-07 | ABR.D | Stock | 19.1 | 19.2485 | 18.98 | 19.07 | 4086.0 |
| 2025-01-07 | ABR.E | Stock | 18.66 | 18.72 | 18.33 | 18.56 | 3432.0 |
| 2025-01-07 | ABR.F | Stock | 23.16 | 23.22 | 22.97 | 23.2 | 20103.0 |
| 2025-01-07 | ABSI | Stock | 3.39 | 3.55 | 3.06 | 3.07 | 2085158.0 |
| 2025-01-07 | ABT | Stock | 113.37 | 114.6938 | 113.17 | 113.4 | 4905595.0 |
| 2025-01-07 | ABTC | Stock | 32.925 | 33.585 | 28.9425 | 30.255 | 7957.733333333334 |
| 2025-01-07 | ABTS | Stock | 8.4 | 8.667 | 7.2 | 7.2 | 13475.0 |
| 2025-01-07 | ABUS | Stock | 3.27 | 3.54 | 3.25 | 3.41 | 1575036.0 |
| 2025-01-07 | ABVC | Stock | 0.69 | 0.69 | 0.58 | 0.58 | 227745.0 |
> showing 50 of 7,139 rows — these rows as CSV