PREVIEW / stock_daily / 2025-04-10
file: by_date/stock_daily/2025/2025-04-10.parquet size: 243 KB rows: 7,070 symbols: 403
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 |
|---|---|---|---|---|---|---|---|
| 2025-04-10 | AAPL | Stock | 189.065 | 194.7799 | 183.0 | 190.42 | 121667859.0 |
| 2025-04-10 | MSFT | Stock | 382.06 | 383.9 | 367.8 | 381.35 | 37942022.0 |
| 2025-04-10 | NVDA | Stock | 109.37 | 110.86 | 99.15 | 107.57 | 436569077.0 |
| 2025-04-10 | AMZN | Stock | 185.44 | 186.8692 | 175.8518 | 181.22 | 68058463.0 |
| 2025-04-10 | GOOGL | Stock | 156.54 | 157.72 | 149.93 | 152.82 | 48021972.0 |
| 2025-04-10 | META | Stock | 575.49 | 581.3 | 535.3 | 546.29 | 27948395.0 |
| 2025-04-10 | TSLA | Stock | 260.0 | 262.49 | 239.33 | 252.4 | 180856339.0 |
| 2025-04-10 | TLT | Stock | 87.74 | 88.175 | 86.3501 | 86.42 | 78591989.0 |
| 2025-04-10 | ES | Stock | 55.05 | 56.45 | 54.205 | 55.69 | 3411108.0 |
| 2025-04-10 | CL | Stock | 90.14 | 92.71 | 89.52 | 91.8 | 6465236.0 |
| 2025-04-10 | A | Stock | 104.82 | 105.28 | 96.81 | 99.95 | 4977410.0 |
| 2025-04-10 | AA | Stock | 24.56 | 24.71 | 22.475 | 23.75 | 11820267.0 |
| 2025-04-10 | AACB | Stock | 9.85 | 9.9 | 9.85 | 9.89 | 101015.0 |
| 2025-04-10 | AACBR | Stock | 0.18 | 0.5746 | 0.17 | 0.18 | 795449.0 |
| 2025-04-10 | AACG | Stock | 0.8788 | 0.91 | 0.87 | 0.91 | 5404.0 |
| 2025-04-10 | AACT | Stock | 11.15 | 11.17 | 11.15 | 11.15 | 1903338.0 |
| 2025-04-10 | AAGR-DELISTED | Stock | 0.0001 | 0.008 | 0.0001 | 0.0001 | 500.0 |
| 2025-04-10 | AAL | Stock | 10.53 | 10.66 | 9.44 | 9.51 | 84224688.0 |
| 2025-04-10 | AAM | Stock | 10.25 | 10.28 | 10.25 | 10.26 | 139675.0 |
| 2025-04-10 | AAME | Stock | 1.365 | 1.39 | 1.31 | 1.35 | 9660.0 |
| 2025-04-10 | AAMI | Stock | 25.22 | 26.265 | 24.99 | 25.75 | 352867.0 |
| 2025-04-10 | AAOI | Stock | 13.13 | 13.4469 | 11.54 | 11.72 | 4216843.0 |
| 2025-04-10 | AAON | Stock | 79.76 | 81.41 | 76.43 | 80.42 | 953743.0 |
| 2025-04-10 | AAP | Stock | 32.67 | 32.67 | 30.7912 | 32.17 | 2898917.0 |
| 2025-04-10 | AAPG | Stock | 18.11 | 18.4989 | 17.585 | 17.7 | 14931.0 |
| 2025-04-10 | AARD | Stock | 7.82 | 7.82 | 6.51 | 7.02 | 65783.0 |
| 2025-04-10 | AAT | Stock | 18.07 | 18.24 | 17.295 | 17.95 | 632593.0 |
| 2025-04-10 | AATC | Stock | 8.04 | 8.1 | 7.95 | 7.96 | 9856.0 |
| 2025-04-10 | AAXJ | Stock | 68.91 | 68.99 | 67.13 | 68.12 | 1649630.0 |
| 2025-04-10 | AB | Stock | 36.05 | 36.16 | 34.55 | 35.71 | 414091.0 |
| 2025-04-10 | ABAT | Stock | 0.9814 | 0.9959 | 0.9508 | 0.9674 | 446394.0 |
| 2025-04-10 | ABBV | Stock | 177.75 | 178.0 | 164.965 | 174.2 | 13958995.0 |
| 2025-04-10 | ABCB | Stock | 53.37 | 53.37 | 49.99 | 51.12 | 502099.0 |
| 2025-04-10 | ABCL | Stock | 2.1 | 2.12 | 1.97 | 2.07 | 4829913.0 |
| 2025-04-10 | ABEO | Stock | 4.32 | 4.3371 | 3.97 | 4.18 | 673709.0 |
| 2025-04-10 | ABEV | Stock | 2.29 | 2.29 | 2.22 | 2.26 | 29166624.0 |
| 2025-04-10 | ABG | Stock | 222.99 | 226.22 | 216.62 | 223.72 | 242562.0 |
| 2025-04-10 | ABLLW | Stock | 1.47 | 1.5002 | 1.3 | 1.5 | 77676.0 |
| 2025-04-10 | ABLV | Stock | 0.93 | 1.0 | 0.901 | 0.92 | 30669.0 |
| 2025-04-10 | ABLVW | Stock | 0.012 | 0.0121 | 0.012 | 0.012 | 6305.0 |
| 2025-04-10 | ABM | Stock | 44.51 | 44.89 | 42.42 | 44.37 | 1791712.0 |
| 2025-04-10 | ABNB | Stock | 117.61 | 118.5 | 110.06 | 113.91 | 6927858.0 |
| 2025-04-10 | ABOS | Stock | 1.0 | 1.03 | 0.9603 | 1.02 | 171698.0 |
| 2025-04-10 | ABPWW | Stock | 0.0418 | 0.045 | 0.0418 | 0.045 | 6185.0 |
| 2025-04-10 | ABR | Stock | 10.94 | 11.0 | 10.18 | 10.44 | 5084754.0 |
| 2025-04-10 | ABR.D | Stock | 17.3105 | 17.43 | 17.1409 | 17.18 | 10795.0 |
| 2025-04-10 | ABR.E | Stock | 16.89 | 17.2384 | 16.5 | 16.6399 | 10683.0 |
| 2025-04-10 | ABR.F | Stock | 20.45 | 21.07 | 20.45 | 20.85 | 16346.0 |
| 2025-04-10 | ABSI | Stock | 2.48 | 2.59 | 2.31 | 2.455 | 2990545.0 |
| 2025-04-10 | ABT | Stock | 126.0 | 126.82 | 122.02 | 124.5 | 11086070.0 |
> showing 50 of 7,070 rows — these rows as CSV