PREVIEW / stock_daily / 2025-04-07
file: by_date/stock_daily/2025/2025-04-07.parquet size: 244 KB rows: 7,138 symbols: 404
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 |
|---|---|---|---|---|---|---|---|
| 2025-04-07 | AAPL | Stock | 177.2 | 194.15 | 174.62 | 181.46 | 160154360.0 |
| 2025-04-07 | MSFT | Stock | 350.88 | 370.9999 | 344.79 | 357.86 | 50022545.0 |
| 2025-04-07 | NVDA | Stock | 87.46 | 101.75 | 86.62 | 97.64 | 608859381.0 |
| 2025-04-07 | AMZN | Stock | 162.0 | 183.4099 | 161.38 | 175.26 | 109050015.0 |
| 2025-04-07 | GOOGL | Stock | 141.55 | 152.85 | 140.53 | 146.75 | 76794136.0 |
| 2025-04-07 | META | Stock | 485.1 | 539.37 | 481.9 | 516.25 | 36065275.0 |
| 2025-04-07 | TSLA | Stock | 223.78 | 252.0 | 214.25 | 233.29 | 182696845.0 |
| 2025-04-07 | TLT | Stock | 91.88 | 92.19 | 89.795 | 90.05 | 124987637.0 |
| 2025-04-07 | ES | Stock | 57.0 | 57.45 | 54.925 | 55.56 | 4873985.0 |
| 2025-04-07 | CL | Stock | 89.75 | 91.21 | 88.05 | 89.19 | 7819491.0 |
| 2025-04-07 | A | Stock | 102.63 | 107.0 | 98.51 | 103.59 | 3562783.0 |
| 2025-04-07 | AA | Stock | 23.92 | 26.26 | 23.021 | 24.59 | 7448052.0 |
| 2025-04-07 | AACB | Stock | 9.88 | 10.1 | 9.88 | 9.88 | 8365.0 |
| 2025-04-07 | AACBR | Stock | 0.18 | 0.18 | 0.18 | 0.18 | 112.0 |
| 2025-04-07 | AACBU | Stock | 10.13 | 10.14 | 10.1 | 10.1 | 9865.0 |
| 2025-04-07 | AACG | Stock | 0.88 | 0.94 | 0.8703 | 0.9185 | 24720.0 |
| 2025-04-07 | AACT | Stock | 11.13 | 11.17 | 11.13 | 11.16 | 3476739.0 |
| 2025-04-07 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.0001 | 0.0001 | 10834.0 |
| 2025-04-07 | AAL | Stock | 9.01 | 10.22 | 9.0 | 9.71 | 74144251.0 |
| 2025-04-07 | AAM | Stock | 10.25 | 10.275 | 10.25 | 10.27 | 201109.0 |
| 2025-04-07 | AAME | Stock | 1.48 | 1.58 | 1.48 | 1.58 | 2836.0 |
| 2025-04-07 | AAMI | Stock | 22.68 | 25.21 | 22.6 | 23.34 | 501988.0 |
| 2025-04-07 | AAOI | Stock | 10.09 | 12.99 | 9.945 | 11.23 | 6698548.0 |
| 2025-04-07 | AAON | Stock | 71.21 | 78.58 | 68.98 | 74.53 | 903239.0 |
| 2025-04-07 | AAP | Stock | 33.88 | 35.22 | 31.76 | 32.43 | 4339792.0 |
| 2025-04-07 | AAPG | Stock | 18.41 | 21.2 | 18.11 | 20.4 | 90376.0 |
| 2025-04-07 | AARD | Stock | 8.2704 | 8.2704 | 7.225 | 7.94 | 48156.0 |
| 2025-04-07 | AAT | Stock | 18.22 | 18.98 | 17.57 | 18.08 | 650092.0 |
| 2025-04-07 | AATC | Stock | 8.19 | 8.24 | 8.0 | 8.24 | 4154.0 |
| 2025-04-07 | AAXJ | Stock | 65.59 | 68.54 | 65.21 | 66.06 | 744026.0 |
| 2025-04-07 | AB | Stock | 35.2 | 35.4 | 32.5023 | 34.15 | 1378796.0 |
| 2025-04-07 | ABAT | Stock | 0.91 | 0.985 | 0.8602 | 0.985 | 1164101.0 |
| 2025-04-07 | ABBV | Stock | 181.03 | 188.2 | 176.28 | 186.55 | 12576222.0 |
| 2025-04-07 | ABCB | Stock | 49.11 | 53.53 | 48.92 | 50.88 | 537602.0 |
| 2025-04-07 | ABCL | Stock | 1.96 | 2.125 | 1.8906 | 2.05 | 6313217.0 |
| 2025-04-07 | ABEO | Stock | 4.33 | 4.69 | 4.26 | 4.505 | 876446.0 |
| 2025-04-07 | ABEV | Stock | 2.16 | 2.29 | 2.16 | 2.22 | 42883278.0 |
| 2025-04-07 | ABG | Stock | 207.96 | 226.21 | 201.68 | 215.63 | 363402.0 |
| 2025-04-07 | ABLLW | Stock | 1.45 | 1.48 | 1.18 | 1.45 | 16534.0 |
| 2025-04-07 | ABLV | Stock | 0.88 | 0.89 | 0.86 | 0.87 | 11947.0 |
| 2025-04-07 | ABLVW | Stock | 0.021 | 0.021 | 0.0151 | 0.0151 | 12005.0 |
| 2025-04-07 | ABM | Stock | 43.75 | 44.97 | 41.65 | 43.68 | 1522467.0 |
| 2025-04-07 | ABNB | Stock | 103.01 | 110.91 | 99.88 | 106.3 | 9969830.0 |
| 2025-04-07 | ABOS | Stock | 0.97 | 1.06 | 0.934 | 1.05 | 306910.0 |
| 2025-04-07 | ABPWW | Stock | 0.049 | 0.059 | 0.0302 | 0.0448 | 7954.0 |
| 2025-04-07 | ABR | Stock | 10.48 | 11.19 | 10.07 | 10.53 | 6924308.0 |
| 2025-04-07 | ABR.D | Stock | 17.15 | 17.35 | 16.75 | 17.0 | 28230.0 |
| 2025-04-07 | ABR.E | Stock | 16.6 | 16.89 | 16.42 | 16.58 | 19225.0 |
| 2025-04-07 | ABR.F | Stock | 20.75 | 20.949 | 20.62 | 20.62 | 24903.0 |
| 2025-04-07 | ABSI | Stock | 2.1 | 2.43 | 2.0105 | 2.32 | 3380003.0 |
> showing 50 of 7,138 rows — these rows as CSV