PREVIEW / stock_daily / 2025-01-22
file: by_date/stock_daily/2025/2025-01-22.parquet size: 246 KB rows: 7,126 symbols: 521
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-22 | AAPL | Stock | 219.79 | 224.12 | 219.79 | 223.83 | 57322976.0 |
| 2025-01-22 | MSFT | Stock | 437.56 | 447.27 | 436.0 | 446.2 | 26229293.0 |
| 2025-01-22 | NVDA | Stock | 144.66 | 147.79 | 143.67 | 147.07 | 230161829.0 |
| 2025-01-22 | AMZN | Stock | 232.02 | 235.44 | 231.19 | 235.01 | 39917015.0 |
| 2025-01-22 | GOOGL | Stock | 199.06 | 200.48 | 197.53 | 198.37 | 26200617.0 |
| 2025-01-22 | META | Stock | 623.3 | 633.7 | 619.435 | 623.5 | 11634428.0 |
| 2025-01-22 | TSLA | Stock | 416.81 | 428.0 | 414.59 | 415.11 | 58278712.0 |
| 2025-01-22 | TLT | Stock | 87.87 | 87.98 | 87.32 | 87.51 | 25278409.0 |
| 2025-01-22 | ES | Stock | 57.85 | 57.95 | 55.76 | 55.79 | 1867497.0 |
| 2025-01-22 | CL | Stock | 89.45 | 89.69 | 87.41 | 87.55 | 5179384.0 |
| 2025-01-22 | A | Stock | 152.83 | 153.76 | 151.72 | 152.6 | 1682842.0 |
| 2025-01-22 | AA | Stock | 39.61 | 39.85 | 38.68 | 38.78 | 8893832.0 |
| 2025-01-22 | AACG | Stock | 0.949 | 0.96 | 0.8888 | 0.8888 | 8867.0 |
| 2025-01-22 | AACT | Stock | 10.99 | 11.02 | 10.99 | 11.01 | 98791.0 |
| 2025-01-22 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 400.0 |
| 2025-01-22 | AAL | Stock | 19.085 | 19.1 | 18.37 | 18.66 | 58054249.0 |
| 2025-01-22 | AAM | Stock | 10.17 | 10.17 | 10.12 | 10.14 | 9170.0 |
| 2025-01-22 | AAME | Stock | 1.505 | 1.5467 | 1.485 | 1.51 | 8993.0 |
| 2025-01-22 | AAMI | Stock | 25.55 | 25.83 | 25.06 | 25.4 | 118140.0 |
| 2025-01-22 | AAOI | Stock | 31.06 | 34.2 | 30.9 | 33.3 | 4439182.0 |
| 2025-01-22 | AAON | Stock | 132.52 | 137.9 | 131.46 | 136.95 | 620563.0 |
| 2025-01-22 | AAP | Stock | 46.11 | 47.1899 | 45.73 | 46.48 | 1380403.0 |
| 2025-01-22 | AAT | Stock | 24.91 | 24.91 | 24.39 | 24.41 | 148562.0 |
| 2025-01-22 | AATC | Stock | 9.295 | 9.368 | 9.1275 | 9.34 | 51982.0 |
| 2025-01-22 | AAUAF-DELISTED | Stock | 0.0818 | 0.1012 | 0.0818 | 0.08416 | 41439.0 |
| 2025-01-22 | AAXJ | Stock | 72.6 | 72.65 | 72.33 | 72.49 | 268758.0 |
| 2025-01-22 | AB | Stock | 39.97 | 40.38 | 39.4001 | 40.37 | 546736.0 |
| 2025-01-22 | ABAT | Stock | 1.9 | 1.9 | 1.75 | 1.76 | 2191535.0 |
| 2025-01-22 | ABBV | Stock | 170.3 | 170.8684 | 168.06 | 169.2 | 8595907.0 |
| 2025-01-22 | ABCB | Stock | 65.19 | 65.4375 | 64.26 | 64.49 | 320931.0 |
| 2025-01-22 | ABCL | Stock | 3.1 | 3.68 | 3.06 | 3.53 | 11023032.0 |
| 2025-01-22 | ABEO | Stock | 5.18 | 5.18 | 5.055 | 5.14 | 185519.0 |
| 2025-01-22 | ABEV | Stock | 1.82 | 1.825 | 1.79 | 1.8 | 24527953.0 |
| 2025-01-22 | ABG | Stock | 256.22 | 260.83 | 254.6 | 256.61 | 226972.0 |
| 2025-01-22 | ABLLW | Stock | 1.02 | 1.0501 | 0.9822 | 1.02 | 109492.0 |
| 2025-01-22 | ABLV | Stock | 1.05 | 1.11 | 1.05 | 1.091 | 7464.0 |
| 2025-01-22 | ABM | Stock | 53.46 | 53.64 | 52.65 | 52.97 | 243765.0 |
| 2025-01-22 | ABNB | Stock | 133.0 | 135.0 | 132.34 | 132.5 | 4598893.0 |
| 2025-01-22 | ABOS | Stock | 1.65 | 1.81 | 1.5801 | 1.75 | 587832.0 |
| 2025-01-22 | ABR | Stock | 13.6 | 13.6299 | 13.29 | 13.3 | 2308931.0 |
| 2025-01-22 | ABR.D | Stock | 18.5 | 18.5 | 18.35 | 18.4347 | 10086.0 |
| 2025-01-22 | ABR.E | Stock | 18.15 | 18.2 | 18.15 | 18.1643 | 4912.0 |
| 2025-01-22 | ABR.F | Stock | 22.25 | 22.2999 | 22.0701 | 22.2399 | 6687.0 |
| 2025-01-22 | ABSI | Stock | 3.47 | 4.4 | 3.43 | 4.03 | 22655302.0 |
| 2025-01-22 | ABT | Stock | 114.125 | 119.94 | 113.5 | 117.78 | 13008733.0 |
| 2025-01-22 | ABTC | Stock | 30.735 | 32.25 | 28.83 | 30.449999999999996 | 29911.466666666667 |
| 2025-01-22 | ABTS | Stock | 8.88 | 8.88 | 7.569 | 7.7865 | 2899.0 |
| 2025-01-22 | ABUS | Stock | 3.23 | 3.255 | 3.175 | 3.22 | 368189.0 |
| 2025-01-22 | ABVC | Stock | 0.55 | 0.55586 | 0.52 | 0.52 | 111146.0 |
| 2025-01-22 | ABVE | Stock | 0.5074 | 0.52 | 0.45 | 0.4553 | 680599.0 |
> showing 50 of 7,126 rows — these rows as CSV