PREVIEW / stock_daily / 2025-04-14
file: by_date/stock_daily/2025/2025-04-14.parquet size: 243 KB rows: 7,066 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 |
|---|---|---|---|---|---|---|---|
| 2025-04-14 | AAPL | Stock | 211.44 | 212.94 | 201.1621 | 202.52 | 101173839.0 |
| 2025-04-14 | MSFT | Stock | 393.22 | 394.65 | 384.21 | 387.81 | 19233899.0 |
| 2025-04-14 | NVDA | Stock | 114.11 | 114.29 | 109.07 | 110.71 | 264151793.0 |
| 2025-04-14 | AMZN | Stock | 186.84 | 187.44 | 179.23 | 182.12 | 48050144.0 |
| 2025-04-14 | GOOGL | Stock | 159.995 | 161.72 | 157.56 | 159.07 | 30332957.0 |
| 2025-04-14 | META | Stock | 556.175 | 557.77 | 528.28 | 531.48 | 14107773.0 |
| 2025-04-14 | TSLA | Stock | 258.36 | 261.8 | 245.93 | 252.35 | 99791844.0 |
| 2025-04-14 | TLT | Stock | 87.4 | 87.71 | 86.815 | 87.51 | 37596366.0 |
| 2025-04-14 | ES | Stock | 56.72 | 58.715 | 56.5 | 58.48 | 2702574.0 |
| 2025-04-14 | CL | Stock | 94.04 | 95.31 | 93.49 | 94.98 | 3658367.0 |
| 2025-04-14 | A | Stock | 104.94 | 106.21 | 104.0 | 105.19 | 1906700.0 |
| 2025-04-14 | AA | Stock | 25.52 | 25.91 | 24.62 | 25.01 | 5829080.0 |
| 2025-04-14 | AACB | Stock | 9.89 | 9.91 | 9.89 | 9.9 | 802448.0 |
| 2025-04-14 | AACBU | Stock | 10.0722 | 10.0722 | 10.0722 | 10.0722 | 122.0 |
| 2025-04-14 | AACG | Stock | 0.9677 | 0.997 | 0.885 | 0.9499 | 71998.0 |
| 2025-04-14 | AACT | Stock | 11.2 | 11.22 | 11.15 | 11.16 | 3859314.0 |
| 2025-04-14 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 100.0 |
| 2025-04-14 | AAL | Stock | 9.965 | 9.97 | 9.43 | 9.58 | 62371544.0 |
| 2025-04-14 | AAM | Stock | 10.25 | 10.31 | 10.25 | 10.3 | 1296.0 |
| 2025-04-14 | AAME | Stock | 1.3 | 1.425 | 1.26 | 1.3774 | 155004.0 |
| 2025-04-14 | AAMI | Stock | 26.4 | 26.92 | 26.37 | 26.65 | 346516.0 |
| 2025-04-14 | AAOI | Stock | 12.02 | 12.45 | 10.835 | 11.25 | 3354970.0 |
| 2025-04-14 | AAON | Stock | 85.27 | 85.55 | 81.855 | 84.01 | 832393.0 |
| 2025-04-14 | AAP | Stock | 32.97 | 33.05 | 31.755 | 32.88 | 1837288.0 |
| 2025-04-14 | AAPG | Stock | 19.33 | 20.88 | 19.32 | 20.49 | 16938.0 |
| 2025-04-14 | AARD | Stock | 7.12 | 7.68 | 7.0159 | 7.62 | 44880.0 |
| 2025-04-14 | AAT | Stock | 18.44 | 19.0 | 18.435 | 18.83 | 402689.0 |
| 2025-04-14 | AATC | Stock | 8.24 | 8.24 | 7.98 | 7.98 | 2458.0 |
| 2025-04-14 | AAXJ | Stock | 71.05 | 71.54 | 70.69 | 71.07 | 257312.0 |
| 2025-04-14 | AB | Stock | 37.8 | 38.01 | 37.4 | 37.77 | 291522.0 |
| 2025-04-14 | ABAT | Stock | 1.03 | 1.1 | 1.02 | 1.02 | 932262.0 |
| 2025-04-14 | ABBV | Stock | 177.44 | 180.19 | 176.2 | 179.1 | 7233048.0 |
| 2025-04-14 | ABCB | Stock | 52.28 | 52.3 | 50.51 | 51.68 | 389619.0 |
| 2025-04-14 | ABCL | Stock | 2.45 | 2.5 | 2.35 | 2.44 | 4151570.0 |
| 2025-04-14 | ABEO | Stock | 4.65 | 4.986 | 4.57 | 4.95 | 1114141.0 |
| 2025-04-14 | ABEV | Stock | 2.27 | 2.31 | 2.26 | 2.29 | 21576787.0 |
| 2025-04-14 | ABG | Stock | 230.76 | 232.065 | 220.0 | 225.48 | 242602.0 |
| 2025-04-14 | ABLLW | Stock | 1.55 | 1.61 | 1.55 | 1.55 | 73446.0 |
| 2025-04-14 | ABLV | Stock | 0.862 | 0.958 | 0.77 | 0.958 | 11591.0 |
| 2025-04-14 | ABM | Stock | 46.47 | 47.51 | 45.8 | 46.95 | 474467.0 |
| 2025-04-14 | ABNB | Stock | 117.3 | 118.29 | 112.55 | 113.22 | 4337219.0 |
| 2025-04-14 | ABOS | Stock | 1.13 | 1.15 | 1.06 | 1.1 | 172495.0 |
| 2025-04-14 | ABR | Stock | 10.78 | 10.94 | 10.4335 | 10.72 | 3086358.0 |
| 2025-04-14 | ABR.D | Stock | 17.24 | 17.57 | 17.24 | 17.42 | 16037.0 |
| 2025-04-14 | ABR.E | Stock | 16.83 | 17.0 | 16.6722 | 16.8822 | 12710.0 |
| 2025-04-14 | ABR.F | Stock | 20.92 | 21.3899 | 20.5847 | 21.136 | 5931.0 |
| 2025-04-14 | ABSI | Stock | 3.11 | 3.12 | 2.88 | 3.09 | 4141844.0 |
| 2025-04-14 | ABT | Stock | 127.0 | 128.4999 | 126.84 | 127.96 | 6988178.0 |
| 2025-04-14 | ABTC | Stock | 12.389999999999999 | 12.389999999999999 | 11.497499999999999 | 11.955 | 3148.733333333333 |
| 2025-04-14 | ABTS | Stock | 1.8 | 2.3499 | 1.72 | 2.1 | 54576.0 |
> showing 50 of 7,066 rows — these rows as CSV