PREVIEW / stock_daily / 2025-04-08
file: by_date/stock_daily/2025/2025-04-08.parquet size: 248 KB rows: 7,093 symbols: 407
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 |
|---|---|---|---|---|---|---|---|
| 2025-04-08 | AAPL | Stock | 189.335 | 190.335 | 169.2101 | 172.42 | 97659087.0 |
| 2025-04-08 | MSFT | Stock | 372.89 | 373.65 | 350.25 | 354.56 | 28191570.0 |
| 2025-04-08 | NVDA | Stock | 103.805 | 105.85 | 94.46 | 96.3 | 472573256.0 |
| 2025-04-08 | AMZN | Stock | 183.06 | 183.45 | 168.57 | 170.66 | 65466696.0 |
| 2025-04-08 | GOOGL | Stock | 151.22 | 152.24 | 143.03 | 144.7 | 52200208.0 |
| 2025-04-08 | META | Stock | 543.25 | 547.43 | 502.86 | 510.45 | 27781164.0 |
| 2025-04-08 | TSLA | Stock | 248.63 | 250.44 | 217.8 | 221.86 | 132480123.0 |
| 2025-04-08 | TLT | Stock | 89.28 | 90.2 | 88.22 | 88.35 | 73861858.0 |
| 2025-04-08 | ES | Stock | 56.35 | 56.565 | 53.66 | 54.25 | 3000747.0 |
| 2025-04-08 | CL | Stock | 90.3 | 90.62 | 87.72 | 88.6 | 5671984.0 |
| 2025-04-08 | A | Stock | 105.0 | 105.92 | 97.37 | 99.29 | 4166334.0 |
| 2025-04-08 | AA | Stock | 24.855 | 25.065 | 22.1 | 22.57 | 6809499.0 |
| 2025-04-08 | AACB | Stock | 9.95 | 9.95 | 9.95 | 9.95 | 144.0 |
| 2025-04-08 | AACBU | Stock | 10.1155 | 10.1155 | 10.07 | 10.081 | 828.0 |
| 2025-04-08 | AACG | Stock | 0.9402 | 0.9799 | 0.92 | 0.93 | 4605.0 |
| 2025-04-08 | AACT | Stock | 11.16 | 11.17 | 11.16 | 11.17 | 422381.0 |
| 2025-04-08 | AAGR-DELISTED | Stock | 0.0001 | 0.008 | 0.0001 | 0.0001 | 500.0 |
| 2025-04-08 | AAL | Stock | 10.05 | 10.07 | 8.92 | 9.07 | 80802515.0 |
| 2025-04-08 | AAM | Stock | 10.26 | 10.265 | 10.26 | 10.265 | 1838.0 |
| 2025-04-08 | AAME | Stock | 1.5 | 1.56 | 1.31 | 1.31 | 11179.0 |
| 2025-04-08 | AAMI | Stock | 25.32 | 25.36 | 22.995 | 23.34 | 384653.0 |
| 2025-04-08 | AAOI | Stock | 12.47 | 12.5 | 10.4 | 10.7 | 3795816.0 |
| 2025-04-08 | AAON | Stock | 77.07 | 77.595 | 72.17 | 73.0 | 874614.0 |
| 2025-04-08 | AAP | Stock | 33.3 | 33.52 | 30.17 | 30.31 | 2917974.0 |
| 2025-04-08 | AAPG | Stock | 19.5 | 19.5 | 18.02 | 19.46 | 87819.0 |
| 2025-04-08 | AARD | Stock | 8.3012 | 8.3012 | 7.01 | 7.29 | 144507.0 |
| 2025-04-08 | AAT | Stock | 18.28 | 18.35 | 17.15 | 17.29 | 448699.0 |
| 2025-04-08 | AATC | Stock | 8.04 | 8.165 | 8.04 | 8.0925 | 1321.0 |
| 2025-04-08 | AAXJ | Stock | 67.68 | 67.91 | 64.33 | 65.0 | 1333088.0 |
| 2025-04-08 | AB | Stock | 34.645 | 34.7436 | 32.7201 | 33.0 | 953314.0 |
| 2025-04-08 | ABAT | Stock | 1.0091 | 1.0099 | 0.91 | 0.9238 | 404228.0 |
| 2025-04-08 | ABBV | Stock | 185.13 | 186.51 | 172.324 | 175.67 | 10456677.0 |
| 2025-04-08 | ABCB | Stock | 52.49 | 53.475 | 49.78 | 50.69 | 567623.0 |
| 2025-04-08 | ABCL | Stock | 2.13 | 2.14 | 1.9 | 1.93 | 4047024.0 |
| 2025-04-08 | ABEO | Stock | 4.65 | 4.65 | 4.255 | 4.32 | 709024.0 |
| 2025-04-08 | ABEV | Stock | 2.2299 | 2.24 | 2.14 | 2.15 | 36440129.0 |
| 2025-04-08 | ABG | Stock | 223.17 | 224.355 | 205.85 | 210.85 | 433798.0 |
| 2025-04-08 | ABLLW | Stock | 1.47 | 1.5 | 1.21 | 1.37 | 14168.0 |
| 2025-04-08 | ABLV | Stock | 0.899 | 0.935 | 0.899 | 0.91 | 2675.0 |
| 2025-04-08 | ABM | Stock | 44.12 | 44.465 | 41.82 | 42.24 | 451563.0 |
| 2025-04-08 | ABNB | Stock | 112.23 | 112.9 | 104.15 | 105.69 | 6175097.0 |
| 2025-04-08 | ABOS | Stock | 1.11 | 1.11 | 0.96 | 0.9742 | 194073.0 |
| 2025-04-08 | ABPWW | Stock | 0.049 | 0.049 | 0.047 | 0.047 | 7074.0 |
| 2025-04-08 | ABR | Stock | 11.0 | 11.04 | 10.0019 | 10.15 | 5087530.0 |
| 2025-04-08 | ABR.D | Stock | 17.4 | 17.4 | 16.92 | 17.06 | 17478.0 |
| 2025-04-08 | ABR.E | Stock | 16.8613 | 16.9318 | 16.43 | 16.615 | 16778.0 |
| 2025-04-08 | ABR.F | Stock | 20.725 | 20.725 | 20.42 | 20.63 | 20356.0 |
| 2025-04-08 | ABSI | Stock | 2.44 | 2.49 | 2.2315 | 2.27 | 2807593.0 |
| 2025-04-08 | ABT | Stock | 127.18 | 127.6923 | 122.06 | 123.95 | 8304788.0 |
| 2025-04-08 | ABTC | Stock | 11.49 | 11.49 | 10.0875 | 10.1175 | 6141.6 |
> showing 50 of 7,093 rows — these rows as CSV