PREVIEW / stock_daily / 2025-04-24
file: by_date/stock_daily/2025/2025-04-24.parquet size: 243 KB rows: 7,073 symbols: 381
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 |
|---|---|---|---|---|---|---|---|
| 2025-04-24 | AAPL | Stock | 204.89 | 208.8299 | 202.94 | 208.37 | 47151618.0 |
| 2025-04-24 | MSFT | Stock | 375.695 | 388.45 | 375.19 | 387.3 | 22181353.0 |
| 2025-04-24 | NVDA | Stock | 103.475 | 106.54 | 103.11 | 106.43 | 218824639.0 |
| 2025-04-24 | AMZN | Stock | 180.915 | 186.74 | 180.18 | 186.54 | 43488167.0 |
| 2025-04-24 | GOOGL | Stock | 156.15 | 159.59 | 155.79 | 159.28 | 45893951.0 |
| 2025-04-24 | META | Stock | 518.73 | 533.9 | 517.5 | 533.15 | 13763300.0 |
| 2025-04-24 | TSLA | Stock | 250.5 | 259.54 | 249.2 | 259.51 | 93469651.0 |
| 2025-04-24 | TLT | Stock | 88.03 | 88.35 | 87.76 | 88.24 | 24190774.0 |
| 2025-04-24 | ES | Stock | 57.94 | 58.92 | 57.35 | 58.53 | 2285794.0 |
| 2025-04-24 | CL | Stock | 93.08 | 93.46 | 91.87 | 92.7 | 11290793.0 |
| 2025-04-24 | A | Stock | 105.42 | 107.08 | 103.16 | 107.02 | 1989333.0 |
| 2025-04-24 | AA | Stock | 25.25 | 26.615 | 25.25 | 26.44 | 6314628.0 |
| 2025-04-24 | AACB | Stock | 9.92 | 9.93 | 9.92 | 9.93 | 2205.0 |
| 2025-04-24 | AACBR | Stock | 0.1928 | 0.2063 | 0.1928 | 0.2063 | 205.0 |
| 2025-04-24 | AACBU | Stock | 10.1051 | 10.11 | 10.1 | 10.1099 | 3522.0 |
| 2025-04-24 | AACG | Stock | 0.90062 | 0.96 | 0.9 | 0.96 | 5438.0 |
| 2025-04-24 | AACT | Stock | 11.22 | 11.25 | 11.22 | 11.22 | 545610.0 |
| 2025-04-24 | AAL | Stock | 9.41 | 9.68 | 9.21 | 9.61 | 70440440.0 |
| 2025-04-24 | AAM | Stock | 10.295 | 10.295 | 10.295 | 10.295 | 206.0 |
| 2025-04-24 | AAME | Stock | 1.54 | 1.5599 | 1.4134 | 1.53 | 8343.0 |
| 2025-04-24 | AAMI | Stock | 26.47 | 27.17 | 26.2151 | 26.96 | 171776.0 |
| 2025-04-24 | AAOI | Stock | 11.69 | 13.11 | 11.535 | 12.79 | 3126511.0 |
| 2025-04-24 | AAON | Stock | 82.11 | 86.2 | 82.11 | 85.84 | 635885.0 |
| 2025-04-24 | AAP | Stock | 32.68 | 33.14 | 31.5 | 32.94 | 1607031.0 |
| 2025-04-24 | AAPG | Stock | 25.5 | 26.13 | 24.932 | 25.5 | 63807.0 |
| 2025-04-24 | AARD | Stock | 8.55 | 8.55 | 7.36 | 8.22 | 51484.0 |
| 2025-04-24 | AAT | Stock | 18.85 | 18.97 | 18.56 | 18.64 | 769378.0 |
| 2025-04-24 | AATC | Stock | 7.74 | 8.0 | 7.73 | 7.75 | 2043.0 |
| 2025-04-24 | AAXJ | Stock | 72.71 | 73.43 | 72.58 | 73.35 | 260266.0 |
| 2025-04-24 | AB | Stock | 36.57 | 38.11 | 36.57 | 37.82 | 244854.0 |
| 2025-04-24 | ABAT | Stock | 1.1 | 1.21 | 1.1 | 1.2 | 880056.0 |
| 2025-04-24 | ABBV | Stock | 177.61 | 181.49 | 176.11 | 180.37 | 8765856.0 |
| 2025-04-24 | ABCB | Stock | 55.31 | 56.915 | 55.21 | 56.8 | 510967.0 |
| 2025-04-24 | ABCL | Stock | 2.54 | 2.6 | 2.5204 | 2.6 | 3784692.0 |
| 2025-04-24 | ABEO | Stock | 5.21 | 5.545 | 5.2 | 5.39 | 1348596.0 |
| 2025-04-24 | ABEV | Stock | 2.45 | 2.47 | 2.44 | 2.46 | 47965450.0 |
| 2025-04-24 | ABG | Stock | 219.29 | 224.715 | 217.86 | 221.53 | 682416.0 |
| 2025-04-24 | ABLLW | Stock | 1.64 | 1.6612 | 1.64 | 1.6612 | 1223.0 |
| 2025-04-24 | ABLV | Stock | 1.15 | 1.35 | 1.12 | 1.25 | 53211.0 |
| 2025-04-24 | ABM | Stock | 48.22 | 49.005 | 47.74 | 48.31 | 392942.0 |
| 2025-04-24 | ABNB | Stock | 118.86 | 121.89 | 118.0 | 121.71 | 3687844.0 |
| 2025-04-24 | ABOS | Stock | 1.04 | 1.1 | 0.997 | 1.1 | 298516.0 |
| 2025-04-24 | ABPWW | Stock | 0.0206 | 0.0239 | 0.0206 | 0.0239 | 824.0 |
| 2025-04-24 | ABR | Stock | 11.38 | 11.43 | 11.09 | 11.17 | 2787829.0 |
| 2025-04-24 | ABR.D | Stock | 17.3145 | 17.35 | 17.2001 | 17.2001 | 4920.0 |
| 2025-04-24 | ABR.E | Stock | 16.66 | 16.91 | 16.66 | 16.85 | 10101.0 |
| 2025-04-24 | ABR.F | Stock | 20.66 | 21.1 | 20.66 | 20.95 | 11610.0 |
| 2025-04-24 | ABSI | Stock | 3.2 | 3.26 | 3.135 | 3.22 | 1460236.0 |
| 2025-04-24 | ABT | Stock | 130.02 | 130.2 | 128.03 | 129.38 | 6588987.0 |
| 2025-04-24 | ABTC | Stock | 15.524999999999999 | 17.767500000000002 | 14.85 | 17.767500000000002 | 29371.2 |
> showing 50 of 7,073 rows — these rows as CSV