PREVIEW / stock_daily / 2025-04-15
file: by_date/stock_daily/2025/2025-04-15.parquet size: 241 KB rows: 7,017 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 |
|---|---|---|---|---|---|---|---|
| 2025-04-15 | AAPL | Stock | 201.855 | 203.51 | 199.8 | 202.14 | 50977036.0 |
| 2025-04-15 | MSFT | Stock | 388.505 | 391.89 | 384.1599 | 385.73 | 17156493.0 |
| 2025-04-15 | NVDA | Stock | 110.97 | 113.615 | 110.5 | 112.2 | 224948600.0 |
| 2025-04-15 | AMZN | Stock | 181.41 | 182.35 | 177.9331 | 179.59 | 43241326.0 |
| 2025-04-15 | GOOGL | Stock | 159.125 | 159.65 | 155.21 | 156.31 | 27551534.0 |
| 2025-04-15 | META | Stock | 532.105 | 537.94 | 517.5 | 521.52 | 15486024.0 |
| 2025-04-15 | TSLA | Stock | 249.91 | 258.75 | 247.54 | 254.11 | 79048589.0 |
| 2025-04-15 | TLT | Stock | 87.15 | 88.185 | 87.035 | 87.82 | 22553898.0 |
| 2025-04-15 | ES | Stock | 58.58 | 58.93 | 57.93 | 57.98 | 2161993.0 |
| 2025-04-15 | CL | Stock | 94.98 | 95.58 | 94.21 | 94.26 | 3874810.0 |
| 2025-04-15 | A | Stock | 104.3 | 105.25 | 102.54 | 103.12 | 1326712.0 |
| 2025-04-15 | AA | Stock | 24.51 | 25.37 | 24.44 | 24.68 | 4225209.0 |
| 2025-04-15 | AACB | Stock | 9.9 | 9.94 | 9.89 | 9.93 | 101245.0 |
| 2025-04-15 | AACG | Stock | 0.937 | 0.9779 | 0.85 | 0.94 | 29401.0 |
| 2025-04-15 | AACT | Stock | 11.16 | 11.19 | 11.16 | 11.16 | 669526.0 |
| 2025-04-15 | AAGR-DELISTED | Stock | 0.005 | 0.005 | 0.005 | 0.005 | 100.0 |
| 2025-04-15 | AAL | Stock | 9.585 | 9.97 | 9.585 | 9.85 | 65885014.0 |
| 2025-04-15 | AAM | Stock | 10.27 | 10.27 | 10.27 | 10.27 | 434.0 |
| 2025-04-15 | AAME | Stock | 1.5195 | 1.5195 | 1.3596 | 1.42 | 41973.0 |
| 2025-04-15 | AAMI | Stock | 26.8 | 27.0873 | 26.47 | 26.53 | 133215.0 |
| 2025-04-15 | AAOI | Stock | 11.35 | 11.7673 | 11.25 | 11.45 | 2279214.0 |
| 2025-04-15 | AAON | Stock | 84.24 | 85.25 | 81.7 | 82.09 | 838130.0 |
| 2025-04-15 | AAP | Stock | 32.83 | 33.56 | 32.26 | 32.39 | 1409237.0 |
| 2025-04-15 | AAPG | Stock | 20.0556 | 20.35 | 19.3 | 19.45 | 91543.0 |
| 2025-04-15 | AARD | Stock | 7.75 | 7.99 | 7.75 | 7.95 | 30053.0 |
| 2025-04-15 | AAT | Stock | 18.77 | 19.03 | 18.77 | 18.91 | 675220.0 |
| 2025-04-15 | AATC | Stock | 7.91 | 8.014 | 7.655 | 7.685 | 23664.0 |
| 2025-04-15 | AAXJ | Stock | 71.29 | 71.43 | 71.01 | 71.05 | 261277.0 |
| 2025-04-15 | AB | Stock | 38.0 | 38.0 | 37.05 | 37.19 | 378569.0 |
| 2025-04-15 | ABAT | Stock | 1.07 | 1.0799 | 1.03 | 1.06 | 608343.0 |
| 2025-04-15 | ABBV | Stock | 177.7 | 180.5 | 176.31 | 176.8 | 8076627.0 |
| 2025-04-15 | ABCB | Stock | 51.87 | 53.04 | 51.87 | 52.41 | 291311.0 |
| 2025-04-15 | ABCL | Stock | 2.42 | 2.5 | 2.34 | 2.43 | 5770397.0 |
| 2025-04-15 | ABEO | Stock | 4.96 | 5.02 | 4.67 | 4.92 | 1138949.0 |
| 2025-04-15 | ABEV | Stock | 2.28 | 2.31 | 2.27 | 2.28 | 13848796.0 |
| 2025-04-15 | ABG | Stock | 225.1 | 226.9 | 219.63 | 222.16 | 140646.0 |
| 2025-04-15 | ABLLW | Stock | 1.55 | 1.57 | 1.54 | 1.55 | 7486.0 |
| 2025-04-15 | ABLV | Stock | 0.9486 | 0.97 | 0.863 | 0.96 | 2924.0 |
| 2025-04-15 | ABM | Stock | 46.99 | 47.5037 | 46.78 | 47.03 | 553253.0 |
| 2025-04-15 | ABNB | Stock | 114.225 | 115.71 | 113.52 | 114.64 | 5179654.0 |
| 2025-04-15 | ABOS | Stock | 1.11 | 1.11 | 1.02 | 1.05 | 203807.0 |
| 2025-04-15 | ABPWW | Stock | 0.0406 | 0.04652 | 0.0257 | 0.0257 | 25240.0 |
| 2025-04-15 | ABR | Stock | 10.73 | 10.97 | 10.68 | 10.84 | 3583121.0 |
| 2025-04-15 | ABR.D | Stock | 16.98 | 17.6172 | 16.9 | 17.3 | 14194.0 |
| 2025-04-15 | ABR.E | Stock | 16.57 | 16.9153 | 16.57 | 16.79 | 9606.0 |
| 2025-04-15 | ABR.F | Stock | 20.94 | 21.1401 | 20.49 | 20.67 | 9993.0 |
| 2025-04-15 | ABSI | Stock | 3.03 | 3.298 | 2.98 | 3.12 | 3246056.0 |
| 2025-04-15 | ABT | Stock | 127.62 | 128.49 | 125.595 | 126.22 | 8635216.0 |
| 2025-04-15 | ABTC | Stock | 11.745000000000001 | 12.483 | 11.325000000000001 | 11.76 | 3281.2 |
| 2025-04-15 | ABTS | Stock | 1.92 | 2.4526 | 1.9 | 1.95 | 29986.0 |
> showing 50 of 7,017 rows — these rows as CSV