PREVIEW / stock_daily / 2025-04-23
file: by_date/stock_daily/2025/2025-04-23.parquet size: 243 KB rows: 7,077 symbols: 382
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 |
|---|---|---|---|---|---|---|---|
| 2025-04-23 | AAPL | Stock | 206.0 | 208.0 | 202.799 | 204.6 | 52829308.0 |
| 2025-04-23 | MSFT | Stock | 376.06 | 380.39 | 373.02 | 374.39 | 20519280.0 |
| 2025-04-23 | NVDA | Stock | 104.52 | 104.8 | 102.02 | 102.71 | 246364950.0 |
| 2025-04-23 | AMZN | Stock | 183.45 | 187.38 | 180.19 | 180.6 | 63154269.0 |
| 2025-04-23 | GOOGL | Stock | 155.61 | 157.525 | 153.81 | 155.35 | 31128833.0 |
| 2025-04-23 | META | Stock | 528.525 | 535.3376 | 516.52 | 520.27 | 18135897.0 |
| 2025-04-23 | TSLA | Stock | 254.86 | 259.4499 | 244.43 | 250.74 | 150474064.0 |
| 2025-04-23 | TLT | Stock | 88.88 | 89.06 | 87.1701 | 87.32 | 44082157.0 |
| 2025-04-23 | ES | Stock | 57.83 | 59.18 | 57.49 | 57.96 | 2170164.0 |
| 2025-04-23 | CL | Stock | 95.0 | 95.0 | 92.71 | 93.89 | 8495404.0 |
| 2025-04-23 | A | Stock | 106.67 | 109.62 | 104.75 | 105.0 | 2235790.0 |
| 2025-04-23 | AA | Stock | 25.23 | 26.19 | 24.81 | 25.05 | 8477483.0 |
| 2025-04-23 | AACB | Stock | 9.95 | 9.95 | 9.92 | 9.92 | 250926.0 |
| 2025-04-23 | AACBU | Stock | 10.07 | 10.11 | 10.07 | 10.11 | 4246.0 |
| 2025-04-23 | AACG | Stock | 0.9213 | 0.958 | 0.89 | 0.92 | 10430.0 |
| 2025-04-23 | AACT | Stock | 11.24 | 11.24 | 11.21 | 11.21 | 124705.0 |
| 2025-04-23 | AAGR-DELISTED | Stock | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 435.0 |
| 2025-04-23 | AAL | Stock | 9.82 | 10.03 | 9.31 | 9.32 | 101994295.0 |
| 2025-04-23 | AAME | Stock | 1.3776 | 1.56 | 1.3776 | 1.54 | 5714.0 |
| 2025-04-23 | AAMI | Stock | 26.92 | 27.44 | 26.27 | 26.48 | 292673.0 |
| 2025-04-23 | AAOI | Stock | 11.955 | 12.972 | 11.615 | 11.66 | 4685839.0 |
| 2025-04-23 | AAON | Stock | 82.89 | 85.64 | 81.41 | 82.06 | 926207.0 |
| 2025-04-23 | AAP | Stock | 34.06 | 34.6 | 32.35 | 32.74 | 2118351.0 |
| 2025-04-23 | AAPG | Stock | 22.7 | 24.04 | 22.7 | 23.9 | 54300.0 |
| 2025-04-23 | AARD | Stock | 7.88 | 8.54 | 7.77 | 8.52 | 93383.0 |
| 2025-04-23 | AAT | Stock | 19.34 | 19.51 | 18.97 | 19.02 | 333026.0 |
| 2025-04-23 | AATC | Stock | 7.89 | 7.99 | 7.79 | 7.826 | 7282.0 |
| 2025-04-23 | AAXJ | Stock | 73.07 | 73.41 | 72.53 | 72.58 | 528331.0 |
| 2025-04-23 | AB | Stock | 37.78 | 38.315 | 36.655 | 36.83 | 552605.0 |
| 2025-04-23 | ABAT | Stock | 1.12 | 1.17 | 1.1 | 1.11 | 651107.0 |
| 2025-04-23 | ABBV | Stock | 175.0 | 178.15 | 174.4 | 177.05 | 7115694.0 |
| 2025-04-23 | ABCB | Stock | 55.5 | 56.72 | 55.12 | 55.51 | 672437.0 |
| 2025-04-23 | ABCL | Stock | 2.59 | 2.68 | 2.51 | 2.53 | 4427573.0 |
| 2025-04-23 | ABEO | Stock | 5.65 | 5.68 | 5.11 | 5.22 | 1610579.0 |
| 2025-04-23 | ABEV | Stock | 2.45 | 2.49 | 2.42 | 2.45 | 61473584.0 |
| 2025-04-23 | ABG | Stock | 227.57 | 234.463 | 219.04 | 219.31 | 194331.0 |
| 2025-04-23 | ABLLW | Stock | 1.6 | 1.69 | 1.6 | 1.65 | 4001.0 |
| 2025-04-23 | ABLV | Stock | 1.14 | 1.15 | 1.06 | 1.14 | 8813.0 |
| 2025-04-23 | ABM | Stock | 48.31 | 49.09 | 48.16 | 48.4 | 612268.0 |
| 2025-04-23 | ABNB | Stock | 119.7 | 122.32 | 116.72 | 118.28 | 5176724.0 |
| 2025-04-23 | ABOS | Stock | 0.9821 | 1.07 | 0.9514 | 1.02 | 356355.0 |
| 2025-04-23 | ABPWW | Stock | 0.0261 | 0.0261 | 0.0202 | 0.02024 | 34619.0 |
| 2025-04-23 | ABR | Stock | 11.45 | 11.54 | 11.165 | 11.31 | 2623306.0 |
| 2025-04-23 | ABR.D | Stock | 17.1549 | 17.51 | 17.15 | 17.24 | 11518.0 |
| 2025-04-23 | ABR.E | Stock | 16.66 | 16.8 | 16.6 | 16.61 | 10305.0 |
| 2025-04-23 | ABR.F | Stock | 20.45 | 22.0599 | 20.37 | 20.57 | 7694.0 |
| 2025-04-23 | ABSI | Stock | 3.37 | 3.54 | 3.19 | 3.19 | 2599704.0 |
| 2025-04-23 | ABT | Stock | 132.21 | 132.89 | 127.13 | 129.84 | 8812773.0 |
| 2025-04-23 | ABTC | Stock | 13.245000000000001 | 15.66 | 12.27 | 15.360000000000001 | 25512.0 |
| 2025-04-23 | ABTS | Stock | 2.43 | 2.84 | 2.21 | 2.5699 | 46543.0 |
> showing 50 of 7,077 rows — these rows as CSV