PREVIEW / stock_daily / 2025-04-04
file: by_date/stock_daily/2025/2025-04-04.parquet size: 244 KB rows: 7,134 symbols: 406
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 |
|---|---|---|---|---|---|---|---|
| 2025-04-04 | AAPL | Stock | 193.89 | 199.88 | 187.34 | 188.38 | 125600947.0 |
| 2025-04-04 | MSFT | Stock | 364.125 | 374.59 | 359.48 | 359.84 | 49143467.0 |
| 2025-04-04 | NVDA | Stock | 98.91 | 100.13 | 92.11 | 94.31 | 529621994.0 |
| 2025-04-04 | AMZN | Stock | 167.145 | 178.1436 | 166.0 | 171.0 | 123111526.0 |
| 2025-04-04 | GOOGL | Stock | 148.01 | 151.07 | 145.38 | 145.6 | 62259539.0 |
| 2025-04-04 | META | Stock | 506.62 | 518.0 | 494.2 | 504.73 | 38520275.0 |
| 2025-04-04 | TSLA | Stock | 255.38 | 261.0 | 236.0 | 239.43 | 180355471.0 |
| 2025-04-04 | TLT | Stock | 93.65 | 94.09 | 92.82 | 92.85 | 92794210.0 |
| 2025-04-04 | ES | Stock | 62.57 | 62.83 | 58.21 | 58.34 | 3531841.0 |
| 2025-04-04 | CL | Stock | 96.95 | 97.73 | 91.322 | 91.66 | 7436405.0 |
| 2025-04-04 | A | Stock | 107.14 | 107.7 | 102.85 | 103.0 | 3827520.0 |
| 2025-04-04 | AA | Stock | 26.28 | 26.54 | 23.62 | 24.81 | 13174613.0 |
| 2025-04-04 | AACBU | Stock | 10.07 | 10.12 | 10.07 | 10.12 | 555.0 |
| 2025-04-04 | AACG | Stock | 0.831 | 0.9911 | 0.82 | 0.8801 | 21374.0 |
| 2025-04-04 | AACT | Stock | 11.14 | 11.17 | 11.14 | 11.17 | 686084.0 |
| 2025-04-04 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 100.0 |
| 2025-04-04 | AAL | Stock | 9.22 | 9.58 | 8.5 | 9.46 | 110329907.0 |
| 2025-04-04 | AAM | Stock | 10.26 | 10.3 | 10.26 | 10.3 | 18873.0 |
| 2025-04-04 | AAME | Stock | 1.5 | 1.63 | 1.48 | 1.48 | 4859.0 |
| 2025-04-04 | AAMI | Stock | 23.33 | 23.815 | 22.65 | 22.96 | 325986.0 |
| 2025-04-04 | AAOI | Stock | 12.01 | 12.4 | 10.23 | 10.8 | 6539384.0 |
| 2025-04-04 | AAON | Stock | 74.7 | 76.17 | 71.13 | 74.2 | 1030058.0 |
| 2025-04-04 | AAP | Stock | 35.79 | 36.9176 | 34.48 | 35.01 | 3182150.0 |
| 2025-04-04 | AAPG | Stock | 22.21 | 22.21 | 19.63 | 20.95 | 81412.0 |
| 2025-04-04 | AARD | Stock | 8.23 | 8.84 | 7.6 | 8.16 | 208458.0 |
| 2025-04-04 | AAT | Stock | 18.98 | 19.33 | 18.49 | 18.73 | 1153721.0 |
| 2025-04-04 | AATC | Stock | 8.1 | 8.1 | 8.0 | 8.1 | 9993.0 |
| 2025-04-04 | AAXJ | Stock | 69.81 | 70.18 | 68.04 | 68.89 | 964440.0 |
| 2025-04-04 | AB | Stock | 37.4 | 37.545 | 35.7778 | 36.17 | 933196.0 |
| 2025-04-04 | ABAT | Stock | 1.01 | 1.0171 | 0.925 | 0.9599 | 1213432.0 |
| 2025-04-04 | ABBV | Stock | 200.0 | 200.0 | 186.17 | 186.96 | 13501295.0 |
| 2025-04-04 | ABCB | Stock | 50.23 | 51.045 | 48.27 | 50.81 | 730445.0 |
| 2025-04-04 | ABCL | Stock | 2.02 | 2.1 | 1.93 | 2.09 | 4830045.0 |
| 2025-04-04 | ABEO | Stock | 4.94 | 4.99 | 4.4 | 4.52 | 745786.0 |
| 2025-04-04 | ABEV | Stock | 2.35 | 2.36 | 2.3 | 2.31 | 48506515.0 |
| 2025-04-04 | ABG | Stock | 205.38 | 224.66 | 205.37 | 212.58 | 549616.0 |
| 2025-04-04 | ABLLW | Stock | 1.31 | 1.51 | 1.2901 | 1.45 | 55728.0 |
| 2025-04-04 | ABLV | Stock | 0.92 | 0.93 | 0.86 | 0.8806 | 44800.0 |
| 2025-04-04 | ABLVW | Stock | 0.03 | 0.03 | 0.0219 | 0.0219 | 722.0 |
| 2025-04-04 | ABM | Stock | 45.38 | 46.193 | 44.59 | 45.32 | 801195.0 |
| 2025-04-04 | ABNB | Stock | 109.26 | 110.42 | 104.73 | 106.66 | 10262796.0 |
| 2025-04-04 | ABOS | Stock | 0.9595 | 0.9869 | 0.902 | 0.9779 | 451377.0 |
| 2025-04-04 | ABR | Stock | 11.6 | 11.65 | 11.08 | 11.21 | 4718355.0 |
| 2025-04-04 | ABR.D | Stock | 17.69 | 17.9613 | 17.2 | 17.215 | 49471.0 |
| 2025-04-04 | ABR.E | Stock | 17.12 | 17.12 | 16.5 | 16.6998 | 55523.0 |
| 2025-04-04 | ABR.F | Stock | 20.81 | 21.465 | 20.76 | 21.02 | 33991.0 |
| 2025-04-04 | ABSI | Stock | 2.2 | 2.3 | 2.01 | 2.28 | 3775221.0 |
| 2025-04-04 | ABT | Stock | 131.23 | 132.4 | 124.0 | 124.44 | 10781208.0 |
| 2025-04-04 | ABTC | Stock | 12.0975 | 12.742500000000001 | 10.62 | 11.04 | 7842.866666666667 |
| 2025-04-04 | ABTS | Stock | 1.98 | 1.99 | 1.82 | 1.98 | 10703.0 |
> showing 50 of 7,134 rows — these rows as CSV