PREVIEW / stock_daily / 2025-01-14
file: by_date/stock_daily/2025/2025-01-14.parquet size: 243 KB rows: 7,005 symbols: 498
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-14 | AAPL | Stock | 234.75 | 236.12 | 232.472 | 233.28 | 33785662.0 |
| 2025-01-14 | MSFT | Stock | 417.81 | 419.74 | 410.72 | 415.67 | 15776832.0 |
| 2025-01-14 | NVDA | Stock | 136.05 | 136.38 | 130.05 | 131.76 | 191560730.0 |
| 2025-01-14 | AMZN | Stock | 220.44 | 221.82 | 216.2 | 217.76 | 24121128.0 |
| 2025-01-14 | GOOGL | Stock | 191.24 | 191.98 | 188.3082 | 189.66 | 17174854.0 |
| 2025-01-14 | META | Stock | 605.065 | 605.49 | 588.55 | 594.25 | 13476586.0 |
| 2025-01-14 | TSLA | Stock | 414.34 | 422.64 | 394.54 | 396.36 | 83844887.0 |
| 2025-01-14 | TLT | Stock | 85.23 | 85.36 | 84.89 | 85.29 | 33412888.0 |
| 2025-01-14 | ES | Stock | 55.82 | 56.31 | 55.8 | 55.98 | 1722730.0 |
| 2025-01-14 | CL | Stock | 87.21 | 87.78 | 87.01 | 87.67 | 3523124.0 |
| 2025-01-14 | A | Stock | 142.0 | 145.38 | 140.15 | 143.43 | 2412366.0 |
| 2025-01-14 | AA | Stock | 36.6 | 36.91 | 35.85 | 36.88 | 3202910.0 |
| 2025-01-14 | AACG | Stock | 0.9014 | 0.9299 | 0.9 | 0.91995 | 13811.0 |
| 2025-01-14 | AACT | Stock | 10.98 | 10.99 | 10.98 | 10.98 | 20678.0 |
| 2025-01-14 | AAL | Stock | 17.79 | 18.24 | 17.79 | 18.21 | 26030455.0 |
| 2025-01-14 | AAM | Stock | 10.13 | 10.13 | 10.12 | 10.12 | 1629.0 |
| 2025-01-14 | AAME | Stock | 1.4812 | 1.54 | 1.48 | 1.54 | 2071.0 |
| 2025-01-14 | AAMI | Stock | 24.06 | 24.54 | 24.0 | 24.45 | 140354.0 |
| 2025-01-14 | AAOI | Stock | 29.87 | 29.91 | 27.0 | 27.79 | 2609150.0 |
| 2025-01-14 | AAON | Stock | 124.61 | 129.13 | 124.61 | 128.11 | 490674.0 |
| 2025-01-14 | AAP | Stock | 45.1 | 45.53 | 43.78 | 44.69 | 1514475.0 |
| 2025-01-14 | AAT | Stock | 24.23 | 24.69 | 24.14 | 24.68 | 249888.0 |
| 2025-01-14 | AATC | Stock | 7.95 | 7.95 | 7.95 | 7.95 | 521.0 |
| 2025-01-14 | AAUAF-DELISTED | Stock | 0.07 | 0.07565 | 0.0646 | 0.0682 | 81936.0 |
| 2025-01-14 | AAXJ | Stock | 70.57 | 70.65 | 70.18 | 70.48 | 488343.0 |
| 2025-01-14 | AB | Stock | 36.05 | 36.07 | 35.2 | 35.33 | 463521.0 |
| 2025-01-14 | ABAT | Stock | 1.9 | 1.99 | 1.72 | 1.82 | 2965007.0 |
| 2025-01-14 | ABBV | Stock | 176.61 | 176.78 | 174.09 | 175.55 | 4699480.0 |
| 2025-01-14 | ABCB | Stock | 60.28 | 62.69 | 60.28 | 62.66 | 267868.0 |
| 2025-01-14 | ABCL | Stock | 3.04 | 3.065 | 2.755 | 2.77 | 5686281.0 |
| 2025-01-14 | ABEO | Stock | 5.66 | 5.66 | 5.05 | 5.09 | 676278.0 |
| 2025-01-14 | ABEV | Stock | 1.82 | 1.83 | 1.79 | 1.8 | 39131480.0 |
| 2025-01-14 | ABG | Stock | 242.38 | 248.6 | 242.38 | 248.59 | 168995.0 |
| 2025-01-14 | ABLLW | Stock | 0.95 | 1.07 | 0.94 | 1.07 | 88246.0 |
| 2025-01-14 | ABLV | Stock | 1.0 | 1.16 | 1.0 | 1.105 | 6047.0 |
| 2025-01-14 | ABLVW | Stock | 0.0266 | 0.0268 | 0.022 | 0.0251 | 59306.0 |
| 2025-01-14 | ABM | Stock | 51.66 | 53.18 | 51.44 | 53.16 | 383005.0 |
| 2025-01-14 | ABNB | Stock | 129.82 | 131.1 | 127.17 | 127.6 | 3960511.0 |
| 2025-01-14 | ABOS | Stock | 1.61 | 1.625 | 1.54 | 1.56 | 266865.0 |
| 2025-01-14 | ABPWW | Stock | 0.08135 | 0.08135 | 0.0652 | 0.0652 | 537.0 |
| 2025-01-14 | ABR | Stock | 13.16 | 13.355 | 13.12 | 13.3 | 1986149.0 |
| 2025-01-14 | ABR.D | Stock | 18.75 | 19.13 | 18.75 | 18.9 | 14499.0 |
| 2025-01-14 | ABR.E | Stock | 18.27 | 18.6 | 18.27 | 18.55 | 20948.0 |
| 2025-01-14 | ABR.F | Stock | 22.4341 | 22.58 | 22.31 | 22.49 | 32144.0 |
| 2025-01-14 | ABSI | Stock | 2.85 | 2.86 | 2.6626 | 2.71 | 3961389.0 |
| 2025-01-14 | ABT | Stock | 113.56 | 113.81 | 112.29 | 113.02 | 3904852.0 |
| 2025-01-14 | ABTC | Stock | 30.0 | 35.0175 | 30.0 | 33.225 | 59268.066666666666 |
| 2025-01-14 | ABTS | Stock | 7.2 | 7.9485 | 6.915 | 7.05 | 4453.0 |
| 2025-01-14 | ABUS | Stock | 3.38 | 3.38 | 3.18 | 3.18 | 736851.0 |
| 2025-01-14 | ABVC | Stock | 0.5141 | 0.542 | 0.51 | 0.5157 | 131633.0 |
> showing 50 of 7,005 rows — these rows as CSV