PREVIEW / stock_daily / 2025-04-16
file: by_date/stock_daily/2025/2025-04-16.parquet size: 242 KB rows: 7,025 symbols: 384
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 |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | AAPL | Stock | 198.36 | 200.7 | 192.37 | 194.27 | 59649919.0 |
| 2025-04-16 | MSFT | Stock | 380.67 | 381.61 | 368.0 | 371.61 | 21939611.0 |
| 2025-04-16 | NVDA | Stock | 104.55 | 106.79 | 100.45 | 104.49 | 395940592.0 |
| 2025-04-16 | AMZN | Stock | 176.29 | 179.1046 | 171.41 | 174.33 | 51756920.0 |
| 2025-04-16 | GOOGL | Stock | 153.1 | 155.89 | 151.51 | 153.33 | 28187421.0 |
| 2025-04-16 | META | Stock | 508.51 | 513.37 | 495.63 | 502.31 | 18710437.0 |
| 2025-04-16 | TSLA | Stock | 247.61 | 251.97 | 233.89 | 241.55 | 112213690.0 |
| 2025-04-16 | TLT | Stock | 87.8 | 88.5 | 87.47 | 88.31 | 35607337.0 |
| 2025-04-16 | ES | Stock | 58.43 | 59.08 | 57.89 | 58.06 | 2099492.0 |
| 2025-04-16 | CL | Stock | 94.91 | 95.0 | 93.21 | 93.49 | 4147379.0 |
| 2025-04-16 | A | Stock | 103.22 | 104.83 | 101.87 | 102.7 | 1454345.0 |
| 2025-04-16 | AA | Stock | 24.17 | 25.26 | 24.16 | 25.07 | 9106204.0 |
| 2025-04-16 | AACB | Stock | 9.91 | 9.94 | 9.9 | 9.94 | 1534.0 |
| 2025-04-16 | AACBU | Stock | 10.0852 | 10.0852 | 10.07 | 10.0754 | 4496.0 |
| 2025-04-16 | AACG | Stock | 0.95 | 0.96 | 0.88 | 0.9555 | 39362.0 |
| 2025-04-16 | AACT | Stock | 11.22 | 11.22 | 11.175 | 11.2 | 7372654.0 |
| 2025-04-16 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 101.0 |
| 2025-04-16 | AAL | Stock | 9.92 | 9.96 | 9.27 | 9.42 | 71057550.0 |
| 2025-04-16 | AAM | Stock | 10.2835 | 10.2835 | 10.26 | 10.275 | 17731.0 |
| 2025-04-16 | AAME | Stock | 1.42 | 1.43 | 1.3001 | 1.3878 | 2971.0 |
| 2025-04-16 | AAMI | Stock | 26.28 | 26.74 | 26.1934 | 26.64 | 231451.0 |
| 2025-04-16 | AAOI | Stock | 10.82 | 11.03 | 10.04 | 10.43 | 3251621.0 |
| 2025-04-16 | AAON | Stock | 81.24 | 81.85 | 78.76 | 80.44 | 421675.0 |
| 2025-04-16 | AAP | Stock | 32.18 | 32.605 | 30.68 | 30.88 | 1727887.0 |
| 2025-04-16 | AAPG | Stock | 18.87 | 18.87 | 18.87 | 18.87 | 622.0 |
| 2025-04-16 | AARD | Stock | 7.68 | 7.835 | 7.39 | 7.57 | 41558.0 |
| 2025-04-16 | AAT | Stock | 18.98 | 19.28 | 18.75 | 18.84 | 275189.0 |
| 2025-04-16 | AATC | Stock | 7.98 | 8.0 | 7.67 | 7.92 | 2254.0 |
| 2025-04-16 | AAXJ | Stock | 70.44 | 70.8 | 69.73 | 70.01 | 328897.0 |
| 2025-04-16 | AB | Stock | 36.74 | 37.44 | 36.63 | 36.95 | 260937.0 |
| 2025-04-16 | ABAT | Stock | 1.06 | 1.15 | 1.02 | 1.07 | 990924.0 |
| 2025-04-16 | ABBV | Stock | 176.525 | 176.85 | 169.7476 | 171.68 | 9458558.0 |
| 2025-04-16 | ABCB | Stock | 52.24 | 53.11 | 52.17 | 52.88 | 630064.0 |
| 2025-04-16 | ABCL | Stock | 2.45 | 2.53 | 2.335 | 2.39 | 4411674.0 |
| 2025-04-16 | ABEO | Stock | 4.86 | 4.93 | 4.67 | 4.85 | 692182.0 |
| 2025-04-16 | ABEV | Stock | 2.27 | 2.36 | 2.26 | 2.33 | 71287009.0 |
| 2025-04-16 | ABG | Stock | 218.69 | 221.0 | 213.33 | 216.78 | 230716.0 |
| 2025-04-16 | ABLLW | Stock | 1.44 | 1.57 | 1.44 | 1.56 | 13006.0 |
| 2025-04-16 | ABLV | Stock | 0.8671 | 1.0861 | 0.8671 | 1.05 | 21016.0 |
| 2025-04-16 | ABM | Stock | 46.9 | 47.065 | 45.77 | 46.08 | 367094.0 |
| 2025-04-16 | ABNB | Stock | 113.58 | 115.62 | 111.03 | 112.64 | 5025501.0 |
| 2025-04-16 | ABOS | Stock | 1.05 | 1.08 | 0.9702 | 0.98 | 188568.0 |
| 2025-04-16 | ABR | Stock | 10.75 | 10.99 | 10.68 | 10.73 | 3014574.0 |
| 2025-04-16 | ABR.D | Stock | 17.3 | 17.466 | 17.07 | 17.09 | 11744.0 |
| 2025-04-16 | ABR.E | Stock | 16.7 | 17.01 | 16.65 | 16.65 | 12998.0 |
| 2025-04-16 | ABR.F | Stock | 20.67 | 21.12 | 20.67 | 20.85 | 7875.0 |
| 2025-04-16 | ABSI | Stock | 3.11 | 3.2 | 2.95 | 3.05 | 2422547.0 |
| 2025-04-16 | ABT | Stock | 129.695 | 134.16 | 129.01 | 129.7 | 13478592.0 |
| 2025-04-16 | ABTC | Stock | 11.625 | 11.808 | 9.772499999999999 | 10.65 | 12900.6 |
| 2025-04-16 | ABTS | Stock | 1.92 | 2.09 | 1.75 | 1.9401 | 35138.0 |
> showing 50 of 7,025 rows — these rows as CSV