PREVIEW / stock_daily / 2025-04-03
file: by_date/stock_daily/2025/2025-04-03.parquet size: 244 KB rows: 7,104 symbols: 409
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 |
|---|---|---|---|---|---|---|---|
| 2025-04-03 | AAPL | Stock | 205.54 | 207.49 | 201.25 | 203.19 | 103392783.0 |
| 2025-04-03 | MSFT | Stock | 374.785 | 377.48 | 369.35 | 373.11 | 30162785.0 |
| 2025-04-03 | NVDA | Stock | 103.51 | 105.63 | 101.6 | 101.8 | 337130886.0 |
| 2025-04-03 | AMZN | Stock | 182.995 | 184.13 | 176.92 | 178.41 | 95327328.0 |
| 2025-04-03 | GOOGL | Stock | 151.11 | 152.7799 | 150.39 | 150.72 | 46883371.0 |
| 2025-04-03 | META | Stock | 546.22 | 552.5596 | 530.3 | 531.62 | 34718244.0 |
| 2025-04-03 | TSLA | Stock | 265.29 | 276.3 | 261.51 | 267.28 | 135742250.0 |
| 2025-04-03 | TLT | Stock | 92.52 | 92.73 | 91.84 | 91.85 | 57467355.0 |
| 2025-04-03 | ES | Stock | 62.99 | 63.5 | 61.605 | 61.92 | 3874719.0 |
| 2025-04-03 | CL | Stock | 95.26 | 97.24 | 94.8 | 96.0 | 5483196.0 |
| 2025-04-03 | A | Stock | 113.1 | 113.9 | 109.57 | 109.67 | 3801963.0 |
| 2025-04-03 | AA | Stock | 28.85 | 28.99 | 27.125 | 27.33 | 9015098.0 |
| 2025-04-03 | AACBU | Stock | 10.0852 | 10.0852 | 10.07 | 10.08 | 518.0 |
| 2025-04-03 | AACG | Stock | 0.87 | 0.9195 | 0.83 | 0.8655 | 24546.0 |
| 2025-04-03 | AACT | Stock | 11.1417 | 11.1417 | 11.14 | 11.14 | 3887.0 |
| 2025-04-03 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 100.0 |
| 2025-04-03 | AAL | Stock | 9.975 | 9.98 | 9.5 | 9.505 | 76921798.0 |
| 2025-04-03 | AAM | Stock | 10.26 | 10.275 | 10.26 | 10.27 | 6304.0 |
| 2025-04-03 | AAME | Stock | 1.58 | 1.72 | 1.48 | 1.59 | 24592.0 |
| 2025-04-03 | AAMI | Stock | 25.4 | 25.89 | 24.2 | 24.25 | 296281.0 |
| 2025-04-03 | AAOI | Stock | 14.84 | 14.87 | 12.655 | 12.83 | 6041943.0 |
| 2025-04-03 | AAON | Stock | 77.14 | 79.47 | 76.73 | 77.48 | 983655.0 |
| 2025-04-03 | AAP | Stock | 38.0 | 39.18 | 36.4 | 36.62 | 3569997.0 |
| 2025-04-03 | AAPG | Stock | 22.62 | 24.0204 | 22.5 | 23.07 | 71525.0 |
| 2025-04-03 | AARD | Stock | 9.15 | 9.19 | 8.34 | 8.69 | 149250.0 |
| 2025-04-03 | AAT | Stock | 19.93 | 20.02 | 19.265 | 19.37 | 469883.0 |
| 2025-04-03 | AATC | Stock | 8.0625 | 8.08 | 8.06 | 8.08 | 1018.0 |
| 2025-04-03 | AAXJ | Stock | 72.65 | 73.29 | 72.65 | 72.78 | 407477.0 |
| 2025-04-03 | AB | Stock | 37.1 | 38.23 | 37.1 | 37.9 | 635986.0 |
| 2025-04-03 | ABAT | Stock | 1.0 | 1.02 | 0.9593 | 1.01 | 766273.0 |
| 2025-04-03 | ABBV | Stock | 210.3 | 210.69 | 201.24 | 201.64 | 7628639.0 |
| 2025-04-03 | ABCB | Stock | 54.74 | 54.95 | 51.93 | 52.06 | 505260.0 |
| 2025-04-03 | ABCL | Stock | 2.11 | 2.15 | 2.07 | 2.09 | 3142176.0 |
| 2025-04-03 | ABEO | Stock | 4.54 | 4.985 | 4.5101 | 4.95 | 992384.0 |
| 2025-04-03 | ABEV | Stock | 2.41 | 2.47 | 2.4 | 2.42 | 48158007.0 |
| 2025-04-03 | ABG | Stock | 211.72 | 217.185 | 207.555 | 213.47 | 379425.0 |
| 2025-04-03 | ABLLW | Stock | 1.55 | 1.55 | 1.5 | 1.52 | 21826.0 |
| 2025-04-03 | ABLV | Stock | 0.901 | 0.93 | 0.8411 | 0.86 | 13221.0 |
| 2025-04-03 | ABLVW | Stock | 0.026 | 0.0261 | 0.0165 | 0.0165 | 3325.0 |
| 2025-04-03 | ABM | Stock | 47.66 | 48.45 | 46.24 | 46.53 | 565875.0 |
| 2025-04-03 | ABNB | Stock | 116.62 | 117.18 | 111.8 | 113.97 | 7948299.0 |
| 2025-04-03 | ABOS | Stock | 1.05 | 1.055 | 0.9802 | 0.988 | 320466.0 |
| 2025-04-03 | ABPWW | Stock | 0.044 | 0.052 | 0.044 | 0.044 | 7965.0 |
| 2025-04-03 | ABR | Stock | 11.52 | 11.995 | 11.52 | 11.72 | 4221066.0 |
| 2025-04-03 | ABR.D | Stock | 17.65 | 17.79 | 17.54 | 17.7 | 17162.0 |
| 2025-04-03 | ABR.E | Stock | 16.95 | 17.27 | 16.95 | 17.15 | 13157.0 |
| 2025-04-03 | ABR.F | Stock | 21.23 | 21.5144 | 21.08 | 21.24 | 6771.0 |
| 2025-04-03 | ABSI | Stock | 2.285 | 2.36 | 2.23 | 2.235 | 2805923.0 |
| 2025-04-03 | ABT | Stock | 131.91 | 133.64 | 131.48 | 131.63 | 6236297.0 |
| 2025-04-03 | ABTC | Stock | 12.8025 | 13.065 | 11.445 | 11.7825 | 7786.8 |
> showing 50 of 7,104 rows — these rows as CSV