PREVIEW / stock_daily / 2025-01-08
file: by_date/stock_daily/2025/2025-01-08.parquet size: 245 KB rows: 7,111 symbols: 541
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-08 | AAPL | Stock | 241.92 | 243.7123 | 240.05 | 242.7 | 33017347.0 |
| 2025-01-08 | MSFT | Stock | 423.46 | 426.97 | 421.54 | 424.56 | 14069097.0 |
| 2025-01-08 | NVDA | Stock | 142.58 | 143.95 | 137.56 | 140.11 | 221663747.0 |
| 2025-01-08 | AMZN | Stock | 223.185 | 223.52 | 220.2 | 222.13 | 23946866.0 |
| 2025-01-08 | GOOGL | Stock | 192.57 | 196.29 | 192.38 | 193.95 | 24864766.0 |
| 2025-01-08 | META | Stock | 613.395 | 616.4397 | 602.79 | 610.72 | 9815215.0 |
| 2025-01-08 | TSLA | Stock | 392.95 | 402.4999 | 387.4 | 394.94 | 71846806.0 |
| 2025-01-08 | TLT | Stock | 85.47 | 86.2 | 85.34 | 86.03 | 44590774.0 |
| 2025-01-08 | ES | Stock | 55.74 | 56.76 | 55.31 | 56.72 | 2024522.0 |
| 2025-01-08 | CL | Stock | 87.11 | 87.59 | 86.86 | 87.46 | 4672837.0 |
| 2025-01-08 | A | Stock | 137.68 | 137.68 | 135.63 | 137.0 | 1380537.0 |
| 2025-01-08 | AA | Stock | 35.78 | 36.03 | 34.75 | 36.0 | 3531056.0 |
| 2025-01-08 | AACG | Stock | 0.95 | 0.9792 | 0.9205 | 0.9791 | 24348.0 |
| 2025-01-08 | AACT | Stock | 11.0 | 11.0 | 10.98 | 10.98 | 246147.0 |
| 2025-01-08 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 479.0 |
| 2025-01-08 | AAL | Stock | 17.53 | 17.72 | 17.075 | 17.6 | 22369869.0 |
| 2025-01-08 | AAM | Stock | 10.11 | 10.12 | 10.11 | 10.12 | 1043.0 |
| 2025-01-08 | AAME | Stock | 1.47 | 1.53 | 1.4651 | 1.52 | 1620.0 |
| 2025-01-08 | AAMI | Stock | 24.98 | 25.135 | 24.8 | 25.04 | 113878.0 |
| 2025-01-08 | AAOI | Stock | 32.7 | 34.005 | 31.8935 | 32.37 | 2524953.0 |
| 2025-01-08 | AAON | Stock | 119.98 | 121.04 | 118.03 | 120.19 | 469230.0 |
| 2025-01-08 | AAP | Stock | 45.6 | 46.24 | 44.66 | 45.53 | 1535335.0 |
| 2025-01-08 | AAT | Stock | 24.75 | 24.75 | 24.28 | 24.35 | 335657.0 |
| 2025-01-08 | AATC | Stock | 7.85 | 7.89 | 7.8 | 7.89 | 6856.0 |
| 2025-01-08 | AAUAF-DELISTED | Stock | 0.046 | 0.0575 | 0.046 | 0.0575 | 19108.0 |
| 2025-01-08 | AAXJ | Stock | 71.61 | 71.81 | 71.455 | 71.71 | 2596050.0 |
| 2025-01-08 | AB | Stock | 36.12 | 36.93 | 35.9 | 36.87 | 206032.0 |
| 2025-01-08 | ABAT | Stock | 2.1 | 2.33 | 1.72005 | 2.12 | 6689925.0 |
| 2025-01-08 | ABBV | Stock | 179.2 | 179.24 | 176.18 | 178.5 | 3729628.0 |
| 2025-01-08 | ABCB | Stock | 60.94 | 61.6 | 60.246 | 61.2 | 311799.0 |
| 2025-01-08 | ABCL | Stock | 3.26 | 3.27 | 2.96 | 3.03 | 3603193.0 |
| 2025-01-08 | ABEO | Stock | 6.02 | 6.02 | 5.79 | 5.96 | 176742.0 |
| 2025-01-08 | ABEV | Stock | 1.85 | 1.85 | 1.79 | 1.84 | 33456505.0 |
| 2025-01-08 | ABG | Stock | 238.8 | 243.48 | 237.57 | 241.99 | 98267.0 |
| 2025-01-08 | ABLLW | Stock | 1.02 | 1.02 | 1.0 | 1.0 | 49768.0 |
| 2025-01-08 | ABLV | Stock | 0.9152 | 1.1579 | 0.8952 | 1.03 | 10964.0 |
| 2025-01-08 | ABM | Stock | 49.96 | 51.03 | 49.77 | 50.97 | 241592.0 |
| 2025-01-08 | ABNB | Stock | 131.2 | 131.63 | 130.1 | 130.8 | 3117681.0 |
| 2025-01-08 | ABOS | Stock | 1.81 | 1.81 | 1.7 | 1.7 | 228622.0 |
| 2025-01-08 | ABPWW | Stock | 0.09025 | 0.09025 | 0.0824 | 0.083 | 2228.0 |
| 2025-01-08 | ABR | Stock | 13.52 | 13.63 | 13.32 | 13.49 | 2328277.0 |
| 2025-01-08 | ABR.D | Stock | 19.03 | 19.1 | 18.995 | 18.995 | 11184.0 |
| 2025-01-08 | ABR.E | Stock | 18.38 | 18.87 | 18.38 | 18.87 | 5614.0 |
| 2025-01-08 | ABR.F | Stock | 23.19 | 23.3 | 23.1824 | 23.1824 | 14571.0 |
| 2025-01-08 | ABSI | Stock | 4.09 | 4.22 | 3.1 | 3.22 | 59045566.0 |
| 2025-01-08 | ABT | Stock | 113.54 | 114.31 | 112.26 | 114.25 | 3953805.0 |
| 2025-01-08 | ABTC | Stock | 30.375 | 30.375 | 26.325 | 28.29 | 9829.466666666667 |
| 2025-01-08 | ABTS | Stock | 7.95 | 7.95 | 6.6 | 6.6975 | 10830.0 |
| 2025-01-08 | ABUS | Stock | 3.37 | 3.38 | 3.215 | 3.35 | 907699.0 |
| 2025-01-08 | ABVC | Stock | 0.579 | 0.579 | 0.52 | 0.534 | 245961.0 |
> showing 50 of 7,111 rows — these rows as CSV