PREVIEW / stock_daily / 2025-04-11
file: by_date/stock_daily/2025/2025-04-11.parquet size: 243 KB rows: 7,065 symbols: 395
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 |
|---|---|---|---|---|---|---|---|
| 2025-04-11 | AAPL | Stock | 186.1 | 199.54 | 186.06 | 198.15 | 87259323.0 |
| 2025-04-11 | MSFT | Stock | 380.635 | 390.05 | 378.89 | 388.45 | 23827803.0 |
| 2025-04-11 | NVDA | Stock | 108.5 | 111.5499 | 107.48 | 110.93 | 312913287.0 |
| 2025-04-11 | AMZN | Stock | 179.93 | 185.86 | 178.0 | 184.87 | 50531605.0 |
| 2025-04-11 | GOOGL | Stock | 152.9 | 157.67 | 152.82 | 157.14 | 33636239.0 |
| 2025-04-11 | META | Stock | 535.505 | 547.4 | 528.5901 | 543.57 | 17619777.0 |
| 2025-04-11 | TSLA | Stock | 251.84 | 257.74 | 241.3629 | 252.31 | 128749479.0 |
| 2025-04-11 | TLT | Stock | 85.87 | 87.2993 | 85.0 | 86.89 | 94814139.0 |
| 2025-04-11 | ES | Stock | 55.64 | 56.545 | 54.7 | 56.32 | 2614895.0 |
| 2025-04-11 | CL | Stock | 91.44 | 94.53 | 91.28 | 94.0 | 5664218.0 |
| 2025-04-11 | A | Stock | 101.15 | 103.335 | 98.86 | 102.71 | 2848573.0 |
| 2025-04-11 | AA | Stock | 24.22 | 25.01 | 23.8602 | 24.75 | 7471903.0 |
| 2025-04-11 | AACB | Stock | 9.88 | 9.89 | 9.88 | 9.885 | 641672.0 |
| 2025-04-11 | AACBU | Stock | 10.0703 | 10.1 | 10.06 | 10.06 | 6311.0 |
| 2025-04-11 | AACG | Stock | 0.91 | 0.99 | 0.9099 | 0.9599 | 41647.0 |
| 2025-04-11 | AACT | Stock | 11.18 | 11.18 | 11.16 | 11.18 | 773969.0 |
| 2025-04-11 | AAL | Stock | 9.51 | 9.7 | 9.3 | 9.67 | 53178052.0 |
| 2025-04-11 | AAM | Stock | 10.26 | 10.285 | 10.26 | 10.28 | 270526.0 |
| 2025-04-11 | AAME | Stock | 1.32 | 1.33 | 1.2946 | 1.32 | 9534.0 |
| 2025-04-11 | AAMI | Stock | 25.37 | 26.305 | 25.12 | 26.18 | 270571.0 |
| 2025-04-11 | AAOI | Stock | 11.57 | 11.67 | 10.6301 | 11.28 | 2812219.0 |
| 2025-04-11 | AAON | Stock | 80.47 | 84.25 | 78.185 | 84.16 | 882327.0 |
| 2025-04-11 | AAP | Stock | 31.74 | 32.64 | 30.64 | 32.26 | 2917638.0 |
| 2025-04-11 | AAPG | Stock | 18.4 | 18.9911 | 17.805 | 18.7 | 96571.0 |
| 2025-04-11 | AARD | Stock | 7.14 | 7.355 | 6.985 | 7.14 | 30366.0 |
| 2025-04-11 | AAT | Stock | 17.84 | 18.339 | 17.41 | 18.3 | 469652.0 |
| 2025-04-11 | AATC | Stock | 8.01 | 8.01 | 8.01 | 8.01 | 117.0 |
| 2025-04-11 | AAXJ | Stock | 69.42 | 70.53 | 69.19 | 70.53 | 738295.0 |
| 2025-04-11 | AB | Stock | 35.95 | 37.585 | 35.63 | 37.36 | 546439.0 |
| 2025-04-11 | ABAT | Stock | 0.9807 | 1.01 | 0.98 | 0.9881 | 370502.0 |
| 2025-04-11 | ABBV | Stock | 173.81 | 176.97 | 169.3304 | 175.05 | 9046221.0 |
| 2025-04-11 | ABCB | Stock | 50.61 | 51.94 | 50.01 | 51.41 | 606041.0 |
| 2025-04-11 | ABCL | Stock | 2.14 | 2.41 | 2.07 | 2.4 | 5351164.0 |
| 2025-04-11 | ABEO | Stock | 4.18 | 4.67 | 4.135 | 4.6 | 1016901.0 |
| 2025-04-11 | ABEV | Stock | 2.27 | 2.2786 | 2.23 | 2.25 | 23886390.0 |
| 2025-04-11 | ABG | Stock | 224.07 | 230.24 | 217.86 | 228.28 | 292762.0 |
| 2025-04-11 | ABLLW | Stock | 1.51 | 1.56 | 1.45 | 1.55 | 22881.0 |
| 2025-04-11 | ABLV | Stock | 0.8653 | 0.97 | 0.82 | 0.82 | 29729.0 |
| 2025-04-11 | ABM | Stock | 44.43 | 46.19 | 44.105 | 46.11 | 774037.0 |
| 2025-04-11 | ABNB | Stock | 113.87 | 115.43 | 111.59 | 114.54 | 4817124.0 |
| 2025-04-11 | ABOS | Stock | 1.01 | 1.12 | 0.995 | 1.11 | 177405.0 |
| 2025-04-11 | ABR | Stock | 10.4 | 10.53 | 10.04 | 10.52 | 3651001.0 |
| 2025-04-11 | ABR.D | Stock | 17.1152 | 17.42 | 17.1134 | 17.21 | 14203.0 |
| 2025-04-11 | ABR.E | Stock | 16.66 | 17.26 | 16.66 | 16.83 | 3883.0 |
| 2025-04-11 | ABR.F | Stock | 20.79 | 21.3355 | 20.2942 | 20.8813 | 13813.0 |
| 2025-04-11 | ABSI | Stock | 2.78 | 3.02 | 2.6203 | 3.02 | 7163164.0 |
| 2025-04-11 | ABT | Stock | 126.055 | 128.52 | 124.04 | 126.88 | 7355337.0 |
| 2025-04-11 | ABTC | Stock | 11.925 | 11.925 | 10.867500000000001 | 11.775 | 5454.533333333333 |
| 2025-04-11 | ABTS | Stock | 1.95 | 1.95 | 1.7501 | 1.7667 | 15569.0 |
| 2025-04-11 | ABUS | Stock | 3.12 | 3.19 | 3.04 | 3.14 | 912062.0 |
> showing 50 of 7,065 rows — these rows as CSV