PREVIEW / stock_daily / 2025-04-21
file: by_date/stock_daily/2025/2025-04-21.parquet size: 242 KB rows: 7,043 symbols: 383
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 |
|---|---|---|---|---|---|---|---|
| 2025-04-21 | AAPL | Stock | 193.265 | 193.8 | 189.8112 | 193.16 | 46652106.0 |
| 2025-04-21 | MSFT | Stock | 362.815 | 364.48 | 355.67 | 359.12 | 20793089.0 |
| 2025-04-21 | NVDA | Stock | 98.77 | 99.44 | 95.04 | 96.91 | 287248450.0 |
| 2025-04-21 | AMZN | Stock | 169.6 | 169.6 | 165.285 | 167.32 | 47975728.0 |
| 2025-04-21 | GOOGL | Stock | 148.88 | 148.945 | 146.1 | 147.67 | 26049115.0 |
| 2025-04-21 | META | Stock | 491.325 | 493.5 | 479.8 | 484.66 | 16125178.0 |
| 2025-04-21 | TSLA | Stock | 230.26 | 232.21 | 222.79 | 227.5 | 97192384.0 |
| 2025-04-21 | TLT | Stock | 86.6 | 87.07 | 85.98 | 86.0 | 39343217.0 |
| 2025-04-21 | ES | Stock | 57.21 | 57.32 | 55.56 | 56.38 | 2013037.0 |
| 2025-04-21 | CL | Stock | 95.8 | 96.23 | 94.16 | 94.7 | 7691058.0 |
| 2025-04-21 | A | Stock | 101.85 | 102.04 | 99.12 | 100.26 | 2321679.0 |
| 2025-04-21 | AA | Stock | 23.1 | 23.55 | 22.68 | 23.3 | 7068307.0 |
| 2025-04-21 | AACB | Stock | 9.9 | 9.91 | 9.9 | 9.91 | 620.0 |
| 2025-04-21 | AACBU | Stock | 10.07 | 10.07 | 10.07 | 10.07 | 127.0 |
| 2025-04-21 | AACG | Stock | 0.94 | 0.946 | 0.8832 | 0.9399 | 8503.0 |
| 2025-04-21 | AACT | Stock | 11.21 | 11.21 | 11.2 | 11.2 | 54459.0 |
| 2025-04-21 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 100.0 |
| 2025-04-21 | AAL | Stock | 9.3 | 9.32 | 8.96 | 9.07 | 59898165.0 |
| 2025-04-21 | AAM | Stock | 10.35 | 10.35 | 10.27 | 10.27 | 733.0 |
| 2025-04-21 | AAME | Stock | 1.43 | 1.43 | 1.33 | 1.33 | 1519.0 |
| 2025-04-21 | AAMI | Stock | 26.31 | 26.565 | 24.985 | 25.42 | 339524.0 |
| 2025-04-21 | AAOI | Stock | 10.35 | 10.3563 | 9.711 | 10.05 | 2344068.0 |
| 2025-04-21 | AAON | Stock | 81.73 | 81.73 | 77.126 | 77.92 | 565036.0 |
| 2025-04-21 | AAP | Stock | 31.56 | 32.73 | 30.97 | 32.64 | 1997958.0 |
| 2025-04-21 | AAPG | Stock | 19.14 | 19.93 | 18.87 | 19.12 | 10980.0 |
| 2025-04-21 | AARD | Stock | 6.86 | 7.34 | 6.75 | 7.12 | 25885.0 |
| 2025-04-21 | AAT | Stock | 18.8 | 18.89 | 18.24 | 18.77 | 495620.0 |
| 2025-04-21 | AATC | Stock | 7.89 | 7.99 | 7.88 | 7.9625 | 1820.0 |
| 2025-04-21 | AAXJ | Stock | 71.03 | 71.14 | 70.11 | 70.57 | 363094.0 |
| 2025-04-21 | AB | Stock | 36.75 | 36.9 | 35.75 | 36.1 | 279920.0 |
| 2025-04-21 | ABAT | Stock | 1.19 | 1.2 | 1.06 | 1.13 | 983826.0 |
| 2025-04-21 | ABBV | Stock | 173.47 | 174.1672 | 168.54 | 170.16 | 7360626.0 |
| 2025-04-21 | ABCB | Stock | 52.82 | 52.82 | 52.025 | 52.38 | 402850.0 |
| 2025-04-21 | ABCL | Stock | 2.31 | 2.49 | 2.31 | 2.45 | 4397321.0 |
| 2025-04-21 | ABEO | Stock | 4.81 | 4.99 | 4.66 | 4.92 | 1206623.0 |
| 2025-04-21 | ABEV | Stock | 2.4 | 2.42 | 2.36 | 2.4 | 34103799.0 |
| 2025-04-21 | ABG | Stock | 216.76 | 217.45 | 211.3474 | 216.41 | 220142.0 |
| 2025-04-21 | ABLLW | Stock | 1.576 | 1.62 | 1.576 | 1.61 | 17852.0 |
| 2025-04-21 | ABLV | Stock | 1.07 | 1.07 | 0.9201 | 0.9201 | 18659.0 |
| 2025-04-21 | ABM | Stock | 45.69 | 46.045 | 44.93 | 45.43 | 505360.0 |
| 2025-04-21 | ABNB | Stock | 111.32 | 113.4 | 109.79 | 111.61 | 5693082.0 |
| 2025-04-21 | ABOS | Stock | 0.87 | 1.07 | 0.8551 | 1.06 | 386044.0 |
| 2025-04-21 | ABR | Stock | 10.92 | 10.9402 | 10.59 | 10.84 | 3457521.0 |
| 2025-04-21 | ABR.D | Stock | 17.19 | 17.19 | 17.1 | 17.19 | 10178.0 |
| 2025-04-21 | ABR.E | Stock | 16.69 | 16.7999 | 16.6 | 16.76 | 8869.0 |
| 2025-04-21 | ABR.F | Stock | 20.28 | 20.6599 | 20.16 | 20.16 | 9849.0 |
| 2025-04-21 | ABSI | Stock | 3.01 | 3.26 | 3.01 | 3.07 | 2714934.0 |
| 2025-04-21 | ABT | Stock | 130.97 | 131.96 | 128.5105 | 129.89 | 6044104.0 |
| 2025-04-21 | ABTC | Stock | 11.88 | 12.0 | 10.290000000000001 | 10.74 | 4736.866666666667 |
| 2025-04-21 | ABTS | Stock | 1.85 | 2.14 | 1.85 | 1.931 | 10457.0 |
> showing 50 of 7,043 rows — these rows as CSV