PREVIEW / stock_daily / 2025-04-22
file: by_date/stock_daily/2025/2025-04-22.parquet size: 242 KB rows: 7,020 symbols: 376
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 |
|---|---|---|---|---|---|---|---|
| 2025-04-22 | AAPL | Stock | 196.12 | 201.59 | 195.97 | 199.74 | 52487143.0 |
| 2025-04-22 | MSFT | Stock | 363.375 | 367.77 | 359.8602 | 366.82 | 19413967.0 |
| 2025-04-22 | NVDA | Stock | 98.78 | 99.811 | 97.28 | 98.89 | 237186427.0 |
| 2025-04-22 | AMZN | Stock | 169.845 | 176.78 | 169.35 | 173.18 | 54033362.0 |
| 2025-04-22 | GOOGL | Stock | 148.89 | 152.19 | 148.54 | 151.47 | 26971774.0 |
| 2025-04-22 | META | Stock | 491.87 | 506.88 | 486.36 | 500.28 | 16792018.0 |
| 2025-04-22 | TSLA | Stock | 230.96 | 242.79 | 229.8501 | 237.97 | 116923304.0 |
| 2025-04-22 | TLT | Stock | 86.82 | 87.0212 | 86.4 | 86.48 | 32552091.0 |
| 2025-04-22 | ES | Stock | 56.96 | 58.36 | 56.925 | 58.05 | 1637544.0 |
| 2025-04-22 | CL | Stock | 94.4 | 95.98 | 93.79 | 95.81 | 5231263.0 |
| 2025-04-22 | A | Stock | 102.0 | 103.94 | 101.2 | 102.81 | 2321298.0 |
| 2025-04-22 | AA | Stock | 23.62 | 24.94 | 23.57 | 24.32 | 8967353.0 |
| 2025-04-22 | AACB | Stock | 9.9 | 9.91 | 9.9 | 9.91 | 99801.0 |
| 2025-04-22 | AACBR | Stock | 0.2 | 0.2 | 0.179 | 0.1801 | 75318.0 |
| 2025-04-22 | AACBU | Stock | 10.07 | 10.0852 | 10.07 | 10.0747 | 631.0 |
| 2025-04-22 | AACG | Stock | 0.9138 | 0.96 | 0.9001 | 0.9538 | 7800.0 |
| 2025-04-22 | AACT | Stock | 11.21 | 11.23 | 11.205 | 11.23 | 959841.0 |
| 2025-04-22 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 100.0 |
| 2025-04-22 | AAL | Stock | 9.185 | 9.33 | 9.04 | 9.31 | 62063240.0 |
| 2025-04-22 | AAME | Stock | 1.43 | 1.5234 | 1.43 | 1.5234 | 2433.0 |
| 2025-04-22 | AAMI | Stock | 25.68 | 26.565 | 25.68 | 26.42 | 340584.0 |
| 2025-04-22 | AAOI | Stock | 10.21 | 11.06 | 10.18 | 10.95 | 2724133.0 |
| 2025-04-22 | AAON | Stock | 79.53 | 80.41 | 78.175 | 79.9 | 1083416.0 |
| 2025-04-22 | AAP | Stock | 33.13 | 33.63 | 32.585 | 32.94 | 1705208.0 |
| 2025-04-22 | AAPG | Stock | 21.97 | 22.0 | 21.04 | 21.6 | 120047.0 |
| 2025-04-22 | AARD | Stock | 6.93 | 7.88 | 6.93 | 7.66 | 82143.0 |
| 2025-04-22 | AAT | Stock | 19.15 | 19.185 | 18.78 | 18.94 | 446839.0 |
| 2025-04-22 | AATC | Stock | 7.88 | 7.98 | 7.88 | 7.89 | 1135.0 |
| 2025-04-22 | AAXJ | Stock | 71.34 | 72.11 | 71.335 | 71.67 | 615126.0 |
| 2025-04-22 | AB | Stock | 36.71 | 37.23 | 36.6026 | 37.0 | 230755.0 |
| 2025-04-22 | ABAT | Stock | 1.15 | 1.19 | 1.07 | 1.07 | 1140506.0 |
| 2025-04-22 | ABBV | Stock | 171.08 | 174.655 | 170.91 | 173.78 | 6184208.0 |
| 2025-04-22 | ABCB | Stock | 53.06 | 54.36 | 52.66 | 54.01 | 437838.0 |
| 2025-04-22 | ABCL | Stock | 2.46 | 2.53 | 2.46 | 2.52 | 3323270.0 |
| 2025-04-22 | ABEO | Stock | 4.94 | 5.315 | 4.9 | 5.28 | 1260994.0 |
| 2025-04-22 | ABEV | Stock | 2.38 | 2.46 | 2.37 | 2.43 | 52042223.0 |
| 2025-04-22 | ABG | Stock | 220.81 | 224.93 | 218.02 | 223.0 | 339869.0 |
| 2025-04-22 | ABLLW | Stock | 1.65 | 1.675 | 1.6 | 1.61 | 17640.0 |
| 2025-04-22 | ABLV | Stock | 0.9393 | 1.1098 | 0.9393 | 1.0681 | 9501.0 |
| 2025-04-22 | ABLVW | Stock | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 125.0 |
| 2025-04-22 | ABM | Stock | 45.95 | 47.4 | 45.78 | 47.27 | 620488.0 |
| 2025-04-22 | ABNB | Stock | 112.59 | 115.8 | 112.05 | 114.91 | 4814747.0 |
| 2025-04-22 | ABOS | Stock | 1.09 | 1.13 | 0.9601 | 0.9821 | 297645.0 |
| 2025-04-22 | ABR | Stock | 11.0 | 11.22 | 10.925 | 11.22 | 2504428.0 |
| 2025-04-22 | ABR.D | Stock | 17.2 | 17.5 | 17.1501 | 17.1501 | 14028.0 |
| 2025-04-22 | ABR.E | Stock | 16.797 | 16.797 | 16.5 | 16.53 | 24931.0 |
| 2025-04-22 | ABR.F | Stock | 20.3 | 20.4099 | 20.23 | 20.2771 | 2390.0 |
| 2025-04-22 | ABSI | Stock | 3.14 | 3.3 | 3.12 | 3.21 | 2642292.0 |
| 2025-04-22 | ABT | Stock | 129.93 | 132.03 | 129.93 | 131.73 | 5832985.0 |
| 2025-04-22 | ABTC | Stock | 11.25 | 13.41 | 11.107500000000002 | 13.200000000000001 | 24757.4 |
> showing 50 of 7,020 rows — these rows as CSV