PREVIEW / stock_daily / 2025-04-01
file: by_date/stock_daily/2025/2025-04-01.parquet size: 244 KB rows: 7,079 symbols: 414
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 |
|---|---|---|---|---|---|---|---|
| 2025-04-01 | AAPL | Stock | 219.805 | 223.68 | 218.9 | 223.19 | 36356325.0 |
| 2025-04-01 | MSFT | Stock | 374.65 | 382.85 | 373.23 | 382.19 | 19648810.0 |
| 2025-04-01 | NVDA | Stock | 108.515 | 110.2 | 106.47 | 110.15 | 221516535.0 |
| 2025-04-01 | AMZN | Stock | 187.86 | 193.93 | 187.2 | 192.17 | 41229744.0 |
| 2025-04-01 | GOOGL | Stock | 153.62 | 158.1 | 153.62 | 157.07 | 30672899.0 |
| 2025-04-01 | META | Stock | 570.84 | 589.91 | 570.0 | 586.0 | 12815157.0 |
| 2025-04-01 | TSLA | Stock | 263.8 | 277.45 | 259.25 | 268.46 | 146076575.0 |
| 2025-04-01 | TLT | Stock | 91.25 | 91.905 | 91.21 | 91.49 | 39800072.0 |
| 2025-04-01 | ES | Stock | 62.0 | 62.255 | 61.305 | 62.09 | 1751011.0 |
| 2025-04-01 | CL | Stock | 94.24 | 94.6159 | 93.18 | 93.9 | 4915723.0 |
| 2025-04-01 | A | Stock | 116.42 | 116.465 | 113.36 | 114.05 | 2302598.0 |
| 2025-04-01 | AA | Stock | 30.3 | 30.54 | 29.4 | 30.14 | 4268153.0 |
| 2025-04-01 | AACBU | Stock | 10.0901 | 10.0901 | 10.08 | 10.0811 | 500.0 |
| 2025-04-01 | AACG | Stock | 1.01 | 1.01 | 0.9407 | 0.9787 | 20854.0 |
| 2025-04-01 | AACT | Stock | 11.16 | 11.16 | 11.14 | 11.14 | 6291.0 |
| 2025-04-01 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 100.0 |
| 2025-04-01 | AAL | Stock | 10.3 | 10.36 | 9.92 | 10.3 | 74460408.0 |
| 2025-04-01 | AAM | Stock | 10.36 | 10.36 | 10.26 | 10.27 | 23759.0 |
| 2025-04-01 | AAME | Stock | 1.65 | 1.84 | 1.56 | 1.56 | 12611.0 |
| 2025-04-01 | AAMI | Stock | 25.79 | 26.625 | 25.725 | 26.34 | 290460.0 |
| 2025-04-01 | AAOI | Stock | 15.36 | 15.36 | 14.44076 | 15.09 | 2809113.0 |
| 2025-04-01 | AAON | Stock | 77.9 | 79.4125 | 76.24 | 79.16 | 722284.0 |
| 2025-04-01 | AAP | Stock | 38.87 | 39.8 | 38.58 | 39.02 | 2000151.0 |
| 2025-04-01 | AAPG | Stock | 22.65 | 23.37 | 22.52 | 23.04 | 70208.0 |
| 2025-04-01 | AARD | Stock | 7.5 | 9.7 | 7.5 | 8.29 | 234670.0 |
| 2025-04-01 | AAT | Stock | 20.15 | 20.21 | 19.79 | 20.07 | 249095.0 |
| 2025-04-01 | AATC | Stock | 8.094 | 8.1 | 8.094 | 8.1 | 1140.0 |
| 2025-04-01 | AAXJ | Stock | 73.99 | 74.5 | 73.72 | 74.34 | 954029.0 |
| 2025-04-01 | AB | Stock | 38.32 | 38.47 | 38.25 | 38.47 | 1376957.0 |
| 2025-04-01 | ABAT | Stock | 1.03 | 1.05 | 0.99 | 1.02 | 516281.0 |
| 2025-04-01 | ABBV | Stock | 210.52 | 212.15 | 205.6 | 206.27 | 7851424.0 |
| 2025-04-01 | ABCB | Stock | 56.82 | 57.43 | 56.29 | 57.0 | 363184.0 |
| 2025-04-01 | ABCL | Stock | 2.23 | 2.23 | 2.06 | 2.09 | 4284031.0 |
| 2025-04-01 | ABEO | Stock | 4.74 | 4.7428 | 4.4205 | 4.45 | 954167.0 |
| 2025-04-01 | ABEV | Stock | 2.32 | 2.35 | 2.3 | 2.34 | 22030998.0 |
| 2025-04-01 | ABG | Stock | 220.0 | 227.06 | 216.61 | 225.25 | 315044.0 |
| 2025-04-01 | ABLLW | Stock | 1.55 | 1.57 | 1.5 | 1.53 | 12951.0 |
| 2025-04-01 | ABLV | Stock | 0.91 | 0.99 | 0.825 | 0.825 | 35582.0 |
| 2025-04-01 | ABLVW | Stock | 0.02 | 0.022 | 0.0165 | 0.019 | 49299.0 |
| 2025-04-01 | ABM | Stock | 47.13 | 48.1 | 46.83 | 47.89 | 447529.0 |
| 2025-04-01 | ABNB | Stock | 119.67 | 121.35 | 117.8 | 121.18 | 3914213.0 |
| 2025-04-01 | ABOS | Stock | 1.1 | 1.13 | 1.06 | 1.075 | 234672.0 |
| 2025-04-01 | ABR | Stock | 11.77 | 12.05 | 11.765 | 11.89 | 3889252.0 |
| 2025-04-01 | ABR.D | Stock | 17.75 | 17.8049 | 17.51 | 17.53 | 22881.0 |
| 2025-04-01 | ABR.E | Stock | 16.9 | 17.15 | 16.75 | 16.75 | 27563.0 |
| 2025-04-01 | ABR.F | Stock | 21.04 | 21.3 | 21.01 | 21.01 | 12910.0 |
| 2025-04-01 | ABSI | Stock | 2.52 | 2.53 | 2.34 | 2.4 | 4029161.0 |
| 2025-04-01 | ABT | Stock | 132.475 | 132.63 | 131.08 | 131.69 | 4227890.0 |
| 2025-04-01 | ABTC | Stock | 12.705 | 12.877500000000001 | 11.55 | 11.9025 | 7776.933333333333 |
| 2025-04-01 | ABTS | Stock | 3.01 | 3.01 | 2.44 | 2.69 | 16262.0 |
> showing 50 of 7,079 rows — these rows as CSV