PREVIEW / stock_daily / 2025-01-16
file: by_date/stock_daily/2025/2025-01-16.parquet size: 245 KB rows: 7,096 symbols: 524
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-16 | AAPL | Stock | 237.35 | 238.01 | 228.03 | 228.26 | 67165125.0 |
| 2025-01-16 | MSFT | Stock | 428.695 | 429.49 | 424.39 | 424.58 | 14431277.0 |
| 2025-01-16 | NVDA | Stock | 138.64 | 138.75 | 133.49 | 133.57 | 206563674.0 |
| 2025-01-16 | AMZN | Stock | 224.42 | 224.65 | 220.31 | 220.66 | 23514134.0 |
| 2025-01-16 | GOOGL | Stock | 194.14 | 195.48 | 192.81 | 192.91 | 17815432.0 |
| 2025-01-16 | META | Stock | 611.5 | 616.25 | 609.71 | 611.3 | 7620693.0 |
| 2025-01-16 | TSLA | Stock | 423.49 | 424.0 | 409.13 | 413.82 | 67079039.0 |
| 2025-01-16 | TLT | Stock | 86.64 | 87.395 | 86.28 | 87.04 | 34651051.0 |
| 2025-01-16 | ES | Stock | 56.48 | 58.16 | 56.44 | 58.12 | 2260655.0 |
| 2025-01-16 | CL | Stock | 87.6 | 88.63 | 87.38 | 88.56 | 3100146.0 |
| 2025-01-16 | A | Stock | 142.78 | 145.11 | 140.43 | 144.72 | 1630092.0 |
| 2025-01-16 | AA | Stock | 38.44 | 39.2 | 38.3 | 38.91 | 4732819.0 |
| 2025-01-16 | AACG | Stock | 1.04 | 1.04 | 0.97 | 0.99 | 11111.0 |
| 2025-01-16 | AACT | Stock | 10.99 | 10.99 | 10.98 | 10.98 | 295800.0 |
| 2025-01-16 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 401.0 |
| 2025-01-16 | AAL | Stock | 18.02 | 18.33 | 17.78 | 18.29 | 21978561.0 |
| 2025-01-16 | AAM | Stock | 10.18 | 10.18 | 10.12 | 10.12 | 11153.0 |
| 2025-01-16 | AAME | Stock | 1.5 | 1.55 | 1.5 | 1.5023 | 2824.0 |
| 2025-01-16 | AAMI | Stock | 24.8 | 25.335 | 24.59 | 25.15 | 139108.0 |
| 2025-01-16 | AAOI | Stock | 31.95 | 32.43 | 30.84 | 30.88 | 1922718.0 |
| 2025-01-16 | AAON | Stock | 131.11 | 133.64 | 130.68 | 131.53 | 498991.0 |
| 2025-01-16 | AAP | Stock | 44.2 | 45.98 | 43.71 | 45.73 | 1092003.0 |
| 2025-01-16 | AAT | Stock | 24.52 | 24.77 | 24.44 | 24.71 | 270072.0 |
| 2025-01-16 | AATC | Stock | 7.86 | 8.23 | 7.86 | 8.15 | 19051.0 |
| 2025-01-16 | AAUAF-DELISTED | Stock | 0.0745 | 0.0873 | 0.072 | 0.072 | 39665.0 |
| 2025-01-16 | AAXJ | Stock | 71.58 | 71.58 | 71.27 | 71.28 | 470592.0 |
| 2025-01-16 | AB | Stock | 36.3 | 36.94 | 36.0157 | 36.77 | 262791.0 |
| 2025-01-16 | ABAT | Stock | 1.91 | 2.25 | 1.9 | 2.02 | 5887904.0 |
| 2025-01-16 | ABBV | Stock | 171.45 | 173.9567 | 170.52 | 173.7 | 4181100.0 |
| 2025-01-16 | ABCB | Stock | 63.92 | 64.275 | 63.54 | 63.82 | 651239.0 |
| 2025-01-16 | ABCL | Stock | 2.97 | 2.9968 | 2.81 | 2.94 | 2870967.0 |
| 2025-01-16 | ABEO | Stock | 5.3 | 5.32 | 5.165 | 5.24 | 182157.0 |
| 2025-01-16 | ABEV | Stock | 1.82 | 1.83 | 1.79 | 1.81 | 42692220.0 |
| 2025-01-16 | ABG | Stock | 248.42 | 250.25 | 244.64 | 245.36 | 334869.0 |
| 2025-01-16 | ABLLW | Stock | 1.0 | 1.075 | 0.982 | 1.05 | 26619.0 |
| 2025-01-16 | ABLV | Stock | 1.0091 | 1.0424 | 1.0091 | 1.0174 | 2137.0 |
| 2025-01-16 | ABLVW | Stock | 0.0265 | 0.03 | 0.0151 | 0.018 | 266194.0 |
| 2025-01-16 | ABM | Stock | 52.88 | 53.64 | 52.695 | 53.37 | 195582.0 |
| 2025-01-16 | ABNB | Stock | 132.0 | 132.95 | 129.82 | 132.16 | 2829129.0 |
| 2025-01-16 | ABOS | Stock | 1.74 | 1.75 | 1.59 | 1.61 | 301650.0 |
| 2025-01-16 | ABPWW | Stock | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 11375.0 |
| 2025-01-16 | ABR | Stock | 13.59 | 13.7 | 13.5 | 13.6 | 2000165.0 |
| 2025-01-16 | ABR.D | Stock | 18.41 | 18.5 | 18.4 | 18.4 | 18072.0 |
| 2025-01-16 | ABR.E | Stock | 18.35 | 18.37 | 18.15 | 18.18 | 4935.0 |
| 2025-01-16 | ABR.F | Stock | 22.2 | 22.6 | 22.03 | 22.1905 | 20102.0 |
| 2025-01-16 | ABSI | Stock | 2.84 | 2.84 | 2.7 | 2.8 | 2539256.0 |
| 2025-01-16 | ABT | Stock | 111.02 | 113.95 | 111.02 | 113.91 | 5188717.0 |
| 2025-01-16 | ABTC | Stock | 32.625 | 32.925 | 30.974999999999998 | 32.73 | 22685.466666666667 |
| 2025-01-16 | ABTS | Stock | 7.5 | 7.95 | 7.2 | 7.6485 | 3917.0 |
| 2025-01-16 | ABUS | Stock | 3.3 | 3.3 | 3.16 | 3.22 | 689370.0 |
> showing 50 of 7,096 rows — these rows as CSV