PREVIEW / stock_daily / 2025-04-17
file: by_date/stock_daily/2025/2025-04-17.parquet size: 241 KB rows: 7,011 symbols: 387
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 |
|---|---|---|---|---|---|---|---|
| 2025-04-17 | AAPL | Stock | 197.2 | 198.8335 | 194.42 | 196.98 | 51327348.0 |
| 2025-04-17 | MSFT | Stock | 373.745 | 374.3215 | 366.89 | 367.78 | 20947485.0 |
| 2025-04-17 | NVDA | Stock | 104.45 | 104.47 | 100.05 | 101.49 | 290766919.0 |
| 2025-04-17 | AMZN | Stock | 176.0 | 176.21 | 172.0 | 172.61 | 44456293.0 |
| 2025-04-17 | GOOGL | Stock | 154.29 | 154.68 | 148.5 | 151.16 | 33046576.0 |
| 2025-04-17 | META | Stock | 505.25 | 507.3 | 498.0133 | 501.48 | 14543016.0 |
| 2025-04-17 | TSLA | Stock | 243.47 | 244.34 | 237.6833 | 241.37 | 83195565.0 |
| 2025-04-17 | TLT | Stock | 88.04 | 88.2 | 87.23 | 87.53 | 31758430.0 |
| 2025-04-17 | ES | Stock | 57.84 | 58.7 | 57.36 | 57.44 | 3762538.0 |
| 2025-04-17 | CL | Stock | 93.39 | 96.03 | 93.28 | 95.5 | 7029437.0 |
| 2025-04-17 | A | Stock | 102.63 | 103.5 | 101.355 | 102.48 | 1769907.0 |
| 2025-04-17 | AA | Stock | 23.8 | 24.65 | 23.061 | 23.32 | 13602264.0 |
| 2025-04-17 | AACB | Stock | 9.91 | 9.91 | 9.9 | 9.9 | 1585.0 |
| 2025-04-17 | AACG | Stock | 0.9174 | 0.9579 | 0.8926 | 0.9499 | 12126.0 |
| 2025-04-17 | AACT | Stock | 11.21 | 11.22 | 11.19 | 11.22 | 3807438.0 |
| 2025-04-17 | AAGR-DELISTED | Stock | 0.005 | 0.005 | 0.005 | 0.005 | 100.0 |
| 2025-04-17 | AAL | Stock | 9.41 | 9.56 | 9.29 | 9.46 | 53523071.0 |
| 2025-04-17 | AAM | Stock | 10.28 | 10.305 | 10.27 | 10.27 | 1120.0 |
| 2025-04-17 | AAME | Stock | 1.3292 | 1.41 | 1.31 | 1.388 | 4065.0 |
| 2025-04-17 | AAMI | Stock | 26.54 | 26.87 | 26.52 | 26.63 | 143591.0 |
| 2025-04-17 | AAOI | Stock | 10.44 | 10.71 | 10.28 | 10.66 | 2060004.0 |
| 2025-04-17 | AAON | Stock | 80.78 | 84.55 | 80.78 | 82.46 | 510664.0 |
| 2025-04-17 | AAP | Stock | 31.04 | 32.17 | 30.48 | 31.87 | 1617615.0 |
| 2025-04-17 | AAPG | Stock | 18.55 | 19.08 | 18.52 | 18.72 | 3120.0 |
| 2025-04-17 | AARD | Stock | 7.35 | 7.38 | 6.8944 | 7.0 | 84665.0 |
| 2025-04-17 | AAT | Stock | 18.96 | 19.305 | 18.96 | 19.05 | 296965.0 |
| 2025-04-17 | AATC | Stock | 7.97 | 7.97 | 7.95 | 7.95 | 535.0 |
| 2025-04-17 | AAXJ | Stock | 70.98 | 71.22 | 70.55 | 70.61 | 568576.0 |
| 2025-04-17 | AB | Stock | 37.165 | 37.9226 | 36.9 | 36.9 | 358551.0 |
| 2025-04-17 | ABAT | Stock | 1.1 | 1.17 | 1.045 | 1.17 | 1268287.0 |
| 2025-04-17 | ABBV | Stock | 172.57 | 175.2 | 171.9078 | 172.99 | 8474379.0 |
| 2025-04-17 | ABCB | Stock | 52.9 | 53.7699 | 52.66 | 53.2 | 543467.0 |
| 2025-04-17 | ABCL | Stock | 2.37 | 2.44 | 2.33 | 2.42 | 2975723.0 |
| 2025-04-17 | ABEO | Stock | 4.87 | 4.955 | 4.815 | 4.84 | 822763.0 |
| 2025-04-17 | ABEV | Stock | 2.31 | 2.41 | 2.31 | 2.4 | 72208528.0 |
| 2025-04-17 | ABG | Stock | 215.98 | 221.61 | 212.735 | 218.55 | 161047.0 |
| 2025-04-17 | ABLLW | Stock | 1.58 | 1.77 | 1.55 | 1.61 | 77364.0 |
| 2025-04-17 | ABLV | Stock | 1.0472 | 1.11 | 1.01 | 1.07 | 11757.0 |
| 2025-04-17 | ABM | Stock | 46.04 | 46.48 | 45.7801 | 45.98 | 487236.0 |
| 2025-04-17 | ABNB | Stock | 113.75 | 114.0 | 111.86 | 112.7 | 4454296.0 |
| 2025-04-17 | ABOS | Stock | 0.98 | 1.02 | 0.8686 | 0.9008 | 487247.0 |
| 2025-04-17 | ABR | Stock | 10.76 | 11.06 | 10.75 | 11.03 | 2908912.0 |
| 2025-04-17 | ABR.D | Stock | 17.13 | 17.21 | 17.1 | 17.1 | 4822.0 |
| 2025-04-17 | ABR.E | Stock | 16.58 | 16.8 | 16.58 | 16.69 | 10001.0 |
| 2025-04-17 | ABR.F | Stock | 21.03 | 21.1791 | 20.1494 | 20.4 | 7066.0 |
| 2025-04-17 | ABSI | Stock | 3.04 | 3.12 | 2.96 | 3.09 | 1631442.0 |
| 2025-04-17 | ABT | Stock | 130.375 | 132.71 | 129.66 | 130.98 | 10459723.0 |
| 2025-04-17 | ABTC | Stock | 10.6425 | 11.9925 | 10.5075 | 11.625 | 5815.6 |
| 2025-04-17 | ABTS | Stock | 1.95 | 2.0 | 1.8 | 1.9653 | 9016.0 |
| 2025-04-17 | ABUS | Stock | 3.05 | 3.16 | 3.0 | 3.15 | 743821.0 |
> showing 50 of 7,011 rows — these rows as CSV