PREVIEW / stock_daily / 2025-01-28
file: by_date/stock_daily/2025/2025-01-28.parquet size: 245 KB rows: 7,128 symbols: 509
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-28 | AAPL | Stock | 230.85 | 240.19 | 230.81 | 238.26 | 72730010.0 |
| 2025-01-28 | MSFT | Stock | 434.6 | 448.38 | 431.38 | 447.2 | 22429609.0 |
| 2025-01-28 | NVDA | Stock | 121.81 | 129.0 | 116.25 | 128.99 | 576685681.0 |
| 2025-01-28 | AMZN | Stock | 234.29 | 241.77 | 233.98 | 238.15 | 40564276.0 |
| 2025-01-28 | GOOGL | Stock | 192.745 | 195.48 | 190.68 | 195.3 | 24157929.0 |
| 2025-01-28 | META | Stock | 666.0 | 682.58 | 659.465 | 674.33 | 20636266.0 |
| 2025-01-28 | TSLA | Stock | 396.91 | 400.59 | 386.5 | 398.09 | 48019546.0 |
| 2025-01-28 | TLT | Stock | 87.84 | 88.2 | 87.6591 | 88.19 | 25519105.0 |
| 2025-01-28 | ES | Stock | 59.0 | 59.59 | 57.42 | 57.69 | 3488884.0 |
| 2025-01-28 | CL | Stock | 90.75 | 91.9 | 89.62 | 89.86 | 4721556.0 |
| 2025-01-28 | A | Stock | 152.61 | 153.24 | 150.21 | 150.34 | 1742305.0 |
| 2025-01-28 | AA | Stock | 35.18 | 35.42 | 34.0362 | 34.15 | 5606833.0 |
| 2025-01-28 | AACG | Stock | 0.83 | 0.8613 | 0.83 | 0.84 | 8035.0 |
| 2025-01-28 | AACT | Stock | 11.05 | 11.05 | 11.0 | 11.0 | 11554.0 |
| 2025-01-28 | AAL | Stock | 17.08 | 17.47 | 16.955 | 17.15 | 29581158.0 |
| 2025-01-28 | AAM | Stock | 10.15 | 10.15 | 10.14 | 10.14 | 68437.0 |
| 2025-01-28 | AAME | Stock | 1.595 | 1.7 | 1.54 | 1.7 | 9296.0 |
| 2025-01-28 | AAMI | Stock | 25.28 | 25.59 | 25.28 | 25.49 | 88557.0 |
| 2025-01-28 | AAOI | Stock | 25.08 | 27.07 | 23.65 | 26.67 | 3480465.0 |
| 2025-01-28 | AAON | Stock | 113.56 | 114.96 | 108.8 | 111.77 | 1354277.0 |
| 2025-01-28 | AAP | Stock | 49.21 | 49.5 | 48.01 | 48.76 | 1100217.0 |
| 2025-01-28 | AAPG | Stock | 17.37 | 17.38 | 17.025 | 17.2 | 39824.0 |
| 2025-01-28 | AAT | Stock | 24.76 | 24.96 | 24.42 | 24.6 | 257778.0 |
| 2025-01-28 | AATC | Stock | 8.39 | 8.46 | 8.15 | 8.22 | 13458.0 |
| 2025-01-28 | AAUAF-DELISTED | Stock | 0.079 | 0.0861 | 0.075 | 0.08 | 41385.0 |
| 2025-01-28 | AAXJ | Stock | 71.77 | 72.225 | 71.238 | 72.21 | 223051.0 |
| 2025-01-28 | AB | Stock | 40.0 | 40.4999 | 39.7433 | 40.2 | 288579.0 |
| 2025-01-28 | ABAT | Stock | 1.33 | 1.43 | 1.285 | 1.42 | 2077343.0 |
| 2025-01-28 | ABBV | Stock | 176.8 | 177.16 | 173.73 | 174.81 | 4866425.0 |
| 2025-01-28 | ABCB | Stock | 64.82 | 65.455 | 64.375 | 64.96 | 268385.0 |
| 2025-01-28 | ABCL | Stock | 3.35 | 3.3763 | 3.165 | 3.3 | 3029917.0 |
| 2025-01-28 | ABEO | Stock | 5.31 | 5.506 | 5.22 | 5.41 | 312956.0 |
| 2025-01-28 | ABEV | Stock | 1.84 | 1.87 | 1.83 | 1.85 | 73458685.0 |
| 2025-01-28 | ABG | Stock | 270.43 | 274.53 | 269.636 | 273.32 | 116652.0 |
| 2025-01-28 | ABLLW | Stock | 1.09 | 1.13 | 1.07 | 1.09 | 36770.0 |
| 2025-01-28 | ABLV | Stock | 1.08 | 1.0903 | 1.08 | 1.0852 | 2824.0 |
| 2025-01-28 | ABM | Stock | 52.8 | 53.5592 | 52.73 | 52.85 | 359477.0 |
| 2025-01-28 | ABNB | Stock | 128.67 | 131.42 | 126.86 | 131.05 | 5878597.0 |
| 2025-01-28 | ABOS | Stock | 1.63 | 1.63 | 1.56 | 1.6 | 120441.0 |
| 2025-01-28 | ABR | Stock | 13.53 | 13.59 | 13.24 | 13.34 | 2661168.0 |
| 2025-01-28 | ABR.D | Stock | 18.4677 | 18.47 | 18.2513 | 18.3 | 9904.0 |
| 2025-01-28 | ABR.E | Stock | 18.26 | 18.26 | 18.0257 | 18.06 | 3801.0 |
| 2025-01-28 | ABR.F | Stock | 22.46 | 22.75 | 22.2801 | 22.6499 | 12384.0 |
| 2025-01-28 | ABSI | Stock | 3.89 | 3.92 | 3.5343 | 3.84 | 4241327.0 |
| 2025-01-28 | ABT | Stock | 129.75 | 129.85 | 126.67 | 127.39 | 11676088.0 |
| 2025-01-28 | ABTC | Stock | 24.9525 | 26.392500000000002 | 24.2625 | 25.5075 | 12069.933333333332 |
| 2025-01-28 | ABTS | Stock | 7.4025 | 7.4025 | 7.05 | 7.275 | 643.0 |
| 2025-01-28 | ABUS | Stock | 3.42 | 3.44 | 3.335 | 3.35 | 385266.0 |
| 2025-01-28 | ABVC | Stock | 0.54 | 0.54836 | 0.52 | 0.535 | 49477.0 |
| 2025-01-28 | ABVE | Stock | 0.4534 | 0.4867 | 0.4532 | 0.4549 | 85405.0 |
> showing 50 of 7,128 rows — these rows as CSV