PREVIEW / stock_daily / 2025-01-10
file: by_date/stock_daily/2025/2025-01-10.parquet size: 245 KB rows: 7,139 symbols: 534
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-10 | AAPL | Stock | 240.01 | 240.16 | 233.0 | 236.85 | 56444710.0 |
| 2025-01-10 | MSFT | Stock | 424.63 | 424.71 | 415.02 | 418.95 | 19144114.0 |
| 2025-01-10 | NVDA | Stock | 137.45 | 139.92 | 134.22 | 135.91 | 203988434.0 |
| 2025-01-10 | AMZN | Stock | 221.46 | 221.71 | 216.5 | 218.94 | 35564104.0 |
| 2025-01-10 | GOOGL | Stock | 194.295 | 196.52 | 190.31 | 192.04 | 26665206.0 |
| 2025-01-10 | META | Stock | 610.03 | 629.91 | 597.34 | 615.86 | 19009152.0 |
| 2025-01-10 | TSLA | Stock | 391.4 | 399.28 | 377.29 | 394.74 | 61718472.0 |
| 2025-01-10 | TLT | Stock | 85.28 | 85.845 | 85.16 | 85.46 | 47115832.0 |
| 2025-01-10 | ES | Stock | 55.96 | 56.78 | 55.6 | 55.63 | 3605511.0 |
| 2025-01-10 | CL | Stock | 86.37 | 87.09 | 85.87 | 86.36 | 5852843.0 |
| 2025-01-10 | A | Stock | 134.75 | 140.14 | 134.709 | 137.47 | 1333307.0 |
| 2025-01-10 | AA | Stock | 36.25 | 36.56 | 35.54 | 35.91 | 2888181.0 |
| 2025-01-10 | AACG | Stock | 0.8792 | 0.9791 | 0.8792 | 0.9462 | 20937.0 |
| 2025-01-10 | AACT | Stock | 10.9997 | 11.0 | 10.98 | 10.98 | 14192.0 |
| 2025-01-10 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 479.0 |
| 2025-01-10 | AAL | Stock | 17.93 | 18.45 | 17.8 | 18.38 | 43213292.0 |
| 2025-01-10 | AAM | Stock | 10.11 | 10.11 | 10.11 | 10.11 | 619.0 |
| 2025-01-10 | AAME | Stock | 1.5076 | 1.51 | 1.485 | 1.485 | 4025.0 |
| 2025-01-10 | AAMI | Stock | 24.59 | 24.67 | 23.68 | 24.04 | 161219.0 |
| 2025-01-10 | AAOI | Stock | 31.95 | 32.1 | 30.34 | 31.6 | 1700721.0 |
| 2025-01-10 | AAON | Stock | 118.5 | 123.4299 | 118.0601 | 122.07 | 507537.0 |
| 2025-01-10 | AAP | Stock | 45.25 | 46.76 | 44.36 | 46.2 | 1763060.0 |
| 2025-01-10 | AAT | Stock | 24.0 | 24.0 | 23.52 | 23.56 | 378377.0 |
| 2025-01-10 | AATC | Stock | 7.8725 | 8.0475 | 7.81 | 7.93 | 1060.0 |
| 2025-01-10 | AAUAF-DELISTED | Stock | 0.0555 | 0.067 | 0.0484 | 0.056 | 19173.0 |
| 2025-01-10 | AAXJ | Stock | 70.7 | 70.7 | 70.145 | 70.22 | 1655068.0 |
| 2025-01-10 | AB | Stock | 36.52 | 36.6782 | 35.4 | 35.43 | 336300.0 |
| 2025-01-10 | ABAT | Stock | 2.12 | 2.28 | 1.98 | 2.04 | 4101357.0 |
| 2025-01-10 | ABBV | Stock | 176.86 | 177.54 | 173.33 | 175.17 | 5102918.0 |
| 2025-01-10 | ABCB | Stock | 59.84 | 60.15 | 58.65 | 59.43 | 403663.0 |
| 2025-01-10 | ABCL | Stock | 2.98 | 2.99 | 2.8701 | 2.92 | 3356099.0 |
| 2025-01-10 | ABEO | Stock | 5.88 | 5.9599 | 5.4799 | 5.55 | 361769.0 |
| 2025-01-10 | ABEV | Stock | 1.84 | 1.84 | 1.77 | 1.78 | 43895168.0 |
| 2025-01-10 | ABG | Stock | 236.19 | 239.86 | 235.165 | 237.8 | 123044.0 |
| 2025-01-10 | ABLLW | Stock | 1.0 | 1.01 | 0.94 | 1.0 | 22484.0 |
| 2025-01-10 | ABLV | Stock | 1.04 | 1.04 | 0.9555 | 0.956 | 4202.0 |
| 2025-01-10 | ABLVW | Stock | 0.0268 | 0.0268 | 0.0206 | 0.0206 | 3559.0 |
| 2025-01-10 | ABM | Stock | 49.9 | 50.73 | 49.75 | 50.42 | 280128.0 |
| 2025-01-10 | ABNB | Stock | 131.3 | 133.05 | 128.8 | 129.63 | 4249924.0 |
| 2025-01-10 | ABOS | Stock | 1.87 | 1.88 | 1.65 | 1.65 | 353669.0 |
| 2025-01-10 | ABPWW | Stock | 0.095 | 0.1048 | 0.063 | 0.0635 | 24487.0 |
| 2025-01-10 | ABR | Stock | 13.33 | 13.36 | 12.91 | 12.98 | 4504882.0 |
| 2025-01-10 | ABR.D | Stock | 19.25 | 19.25 | 18.6 | 18.63 | 20304.0 |
| 2025-01-10 | ABR.E | Stock | 18.647 | 18.6533 | 18.3 | 18.3 | 5603.0 |
| 2025-01-10 | ABR.F | Stock | 23.18 | 23.1876 | 22.54 | 22.8 | 19857.0 |
| 2025-01-10 | ABSI | Stock | 3.08 | 3.09 | 2.81 | 2.855 | 8298023.0 |
| 2025-01-10 | ABT | Stock | 113.77 | 113.84 | 111.79 | 112.31 | 4874096.0 |
| 2025-01-10 | ABTC | Stock | 34.7475 | 43.0575 | 26.595 | 33.87 | 1231428.9333333333 |
| 2025-01-10 | ABTS | Stock | 6.6645 | 7.785 | 6.4575 | 6.7515 | 3480.0 |
| 2025-01-10 | ABUS | Stock | 3.33 | 3.33 | 3.235 | 3.29 | 817319.0 |
> showing 50 of 7,139 rows — these rows as CSV