PREVIEW / stock_daily / 2025-01-24
file: by_date/stock_daily/2025/2025-01-24.parquet size: 246 KB rows: 7,137 symbols: 522
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-24 | AAPL | Stock | 224.78 | 225.63 | 221.41 | 222.78 | 52922127.0 |
| 2025-01-24 | MSFT | Stock | 445.16 | 446.65 | 441.4 | 444.06 | 14581279.0 |
| 2025-01-24 | NVDA | Stock | 148.37 | 148.97 | 141.88 | 142.62 | 230618409.0 |
| 2025-01-24 | AMZN | Stock | 234.5 | 236.4 | 232.93 | 234.85 | 25732605.0 |
| 2025-01-24 | GOOGL | Stock | 198.1 | 200.9 | 198.0 | 200.21 | 23877521.0 |
| 2025-01-24 | META | Stock | 636.4 | 652.0 | 634.2 | 647.49 | 18719101.0 |
| 2025-01-24 | TSLA | Stock | 414.45 | 418.88 | 405.78 | 406.58 | 55763461.0 |
| 2025-01-24 | TLT | Stock | 86.72 | 87.28 | 86.6 | 87.22 | 21110355.0 |
| 2025-01-24 | ES | Stock | 55.94 | 56.4 | 55.77 | 56.32 | 2800493.0 |
| 2025-01-24 | CL | Stock | 87.71 | 88.7 | 87.47 | 87.88 | 5084818.0 |
| 2025-01-24 | A | Stock | 152.1 | 152.77 | 150.78 | 151.44 | 1752670.0 |
| 2025-01-24 | AA | Stock | 37.85 | 37.85 | 36.7 | 37.43 | 4871650.0 |
| 2025-01-24 | AACG | Stock | 0.91 | 0.9129 | 0.84 | 0.84 | 51962.0 |
| 2025-01-24 | AACT | Stock | 11.011 | 11.04 | 11.0 | 11.0 | 22097.0 |
| 2025-01-24 | AAGR-DELISTED | Stock | 0.0 | 0.008 | 0.0 | 0.0 | 853.0 |
| 2025-01-24 | AAL | Stock | 16.845 | 17.34 | 16.55 | 16.96 | 37365111.0 |
| 2025-01-24 | AAM | Stock | 10.1315 | 10.138 | 10.13 | 10.13 | 8098.0 |
| 2025-01-24 | AAME | Stock | 1.515 | 1.515 | 1.515 | 1.515 | 547.0 |
| 2025-01-24 | AAMI | Stock | 25.58 | 25.83 | 25.165 | 25.8 | 119177.0 |
| 2025-01-24 | AAOI | Stock | 32.85 | 32.98 | 30.64 | 30.69 | 1888779.0 |
| 2025-01-24 | AAON | Stock | 134.33 | 136.35 | 131.73 | 132.71 | 524595.0 |
| 2025-01-24 | AAP | Stock | 47.36 | 48.58 | 47.025 | 48.44 | 1299038.0 |
| 2025-01-24 | AAT | Stock | 24.13 | 24.44 | 24.0 | 24.29 | 504929.0 |
| 2025-01-24 | AATC | Stock | 9.97 | 9.98 | 9.52 | 9.83 | 87260.0 |
| 2025-01-24 | AAUAF-DELISTED | Stock | 0.0822 | 0.092 | 0.079 | 0.08 | 28979.0 |
| 2025-01-24 | AAXJ | Stock | 73.01 | 73.2 | 72.73 | 73.07 | 600789.0 |
| 2025-01-24 | AB | Stock | 40.37 | 40.86 | 40.26 | 40.73 | 375792.0 |
| 2025-01-24 | ABAT | Stock | 1.47 | 1.58 | 1.41 | 1.41 | 3569996.0 |
| 2025-01-24 | ABBV | Stock | 169.32 | 171.11 | 169.25 | 170.3 | 5414543.0 |
| 2025-01-24 | ABCB | Stock | 63.79 | 64.9 | 63.76 | 64.41 | 309010.0 |
| 2025-01-24 | ABCL | Stock | 3.56 | 3.61 | 3.44 | 3.48 | 4488964.0 |
| 2025-01-24 | ABEO | Stock | 5.24 | 5.35 | 5.165 | 5.26 | 405552.0 |
| 2025-01-24 | ABEV | Stock | 1.83 | 1.83 | 1.79 | 1.79 | 68446707.0 |
| 2025-01-24 | ABG | Stock | 258.3 | 262.045 | 258.3 | 261.08 | 100956.0 |
| 2025-01-24 | ABLLW | Stock | 1.025 | 1.07 | 1.0 | 1.07 | 91149.0 |
| 2025-01-24 | ABLV | Stock | 1.0572 | 1.09 | 1.05 | 1.09 | 2270.0 |
| 2025-01-24 | ABLVW | Stock | 0.0397 | 0.0397 | 0.0397 | 0.0397 | 368.0 |
| 2025-01-24 | ABM | Stock | 52.45 | 52.85 | 52.27 | 52.63 | 193605.0 |
| 2025-01-24 | ABNB | Stock | 132.61 | 132.72 | 126.72 | 127.09 | 6866264.0 |
| 2025-01-24 | ABOS | Stock | 1.73 | 1.7375 | 1.63 | 1.65 | 169576.0 |
| 2025-01-24 | ABR | Stock | 13.27 | 13.53 | 13.265 | 13.39 | 1489011.0 |
| 2025-01-24 | ABR.D | Stock | 18.41 | 18.49 | 18.3501 | 18.49 | 6488.0 |
| 2025-01-24 | ABR.E | Stock | 18.12 | 18.1651 | 18.06 | 18.1651 | 2949.0 |
| 2025-01-24 | ABR.F | Stock | 22.345 | 22.345 | 22.26 | 22.32 | 5360.0 |
| 2025-01-24 | ABSI | Stock | 4.16 | 4.31 | 3.92 | 4.0 | 4653896.0 |
| 2025-01-24 | ABT | Stock | 122.59 | 125.67 | 122.18 | 125.03 | 9718267.0 |
| 2025-01-24 | ABTC | Stock | 28.5 | 30.0 | 27.142500000000002 | 27.900000000000002 | 25951.933333333334 |
| 2025-01-24 | ABTS | Stock | 7.905 | 8.25 | 7.65 | 7.65 | 2247.0 |
| 2025-01-24 | ABUS | Stock | 3.31 | 3.385 | 3.28 | 3.32 | 407513.0 |
| 2025-01-24 | ABVC | Stock | 0.52 | 0.5499 | 0.515 | 0.5236 | 95346.0 |
> showing 50 of 7,137 rows — these rows as CSV