PREVIEW / stock_daily / 2025-04-25
file: by_date/stock_daily/2025/2025-04-25.parquet size: 243 KB rows: 7,050 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 |
|---|---|---|---|---|---|---|---|
| 2025-04-25 | AAPL | Stock | 206.365 | 209.75 | 206.2 | 209.28 | 38181796.0 |
| 2025-04-25 | MSFT | Stock | 387.0 | 392.16 | 384.6 | 391.85 | 18962123.0 |
| 2025-04-25 | NVDA | Stock | 106.85 | 111.92 | 105.73 | 111.01 | 250323590.0 |
| 2025-04-25 | AMZN | Stock | 187.62 | 189.94 | 185.49 | 188.99 | 36345923.0 |
| 2025-04-25 | GOOGL | Stock | 165.07 | 166.1 | 161.04 | 161.96 | 56033995.0 |
| 2025-04-25 | META | Stock | 546.8 | 549.86 | 536.25 | 547.27 | 17093790.0 |
| 2025-04-25 | TSLA | Stock | 261.69 | 286.85 | 259.63 | 284.95 | 167318825.0 |
| 2025-04-25 | TLT | Stock | 88.9 | 89.105 | 88.595 | 88.89 | 22513925.0 |
| 2025-04-25 | ES | Stock | 58.42 | 58.52 | 57.7 | 57.86 | 2992208.0 |
| 2025-04-25 | CL | Stock | 95.49 | 95.81 | 91.84 | 93.91 | 9596804.0 |
| 2025-04-25 | A | Stock | 105.87 | 106.43 | 104.35 | 106.28 | 1120388.0 |
| 2025-04-25 | AA | Stock | 25.73 | 26.0681 | 25.36 | 25.71 | 5291675.0 |
| 2025-04-25 | AACB | Stock | 9.92 | 9.9276 | 9.92 | 9.92 | 863065.0 |
| 2025-04-25 | AACBR | Stock | 0.1866 | 0.22 | 0.18 | 0.2 | 278070.0 |
| 2025-04-25 | AACBU | Stock | 10.11 | 10.14 | 10.1049 | 10.1099 | 2518.0 |
| 2025-04-25 | AACG | Stock | 0.9131 | 0.96 | 0.87 | 0.905 | 22291.0 |
| 2025-04-25 | AACT | Stock | 11.22 | 11.26 | 11.22 | 11.26 | 1573972.0 |
| 2025-04-25 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 100.0 |
| 2025-04-25 | AAL | Stock | 9.59 | 9.84 | 9.495 | 9.75 | 65082465.0 |
| 2025-04-25 | AAM | Stock | 10.295 | 10.33 | 10.295 | 10.3 | 969881.0 |
| 2025-04-25 | AAME | Stock | 1.5 | 1.5199 | 1.5 | 1.5199 | 5875.0 |
| 2025-04-25 | AAMI | Stock | 26.76 | 27.035 | 26.54 | 26.93 | 122344.0 |
| 2025-04-25 | AAOI | Stock | 12.62 | 13.0576 | 12.35 | 12.56 | 1855988.0 |
| 2025-04-25 | AAON | Stock | 85.84 | 88.73 | 85.5 | 87.94 | 842946.0 |
| 2025-04-25 | AAP | Stock | 32.5 | 33.08 | 32.31 | 32.88 | 1288154.0 |
| 2025-04-25 | AAPG | Stock | 26.06 | 26.5 | 24.93 | 26.295 | 41147.0 |
| 2025-04-25 | AARD | Stock | 7.98 | 8.12 | 7.2732 | 7.93 | 44223.0 |
| 2025-04-25 | AAT | Stock | 18.62 | 18.77 | 18.42 | 18.68 | 429024.0 |
| 2025-04-25 | AAXJ | Stock | 72.82 | 73.14 | 72.63 | 73.12 | 386245.0 |
| 2025-04-25 | AB | Stock | 38.0 | 38.0473 | 37.47 | 37.64 | 144039.0 |
| 2025-04-25 | ABAT | Stock | 1.2 | 1.21 | 1.13 | 1.15 | 460509.0 |
| 2025-04-25 | ABBV | Stock | 187.12 | 188.7 | 179.99 | 186.06 | 10480205.0 |
| 2025-04-25 | ABCB | Stock | 56.31 | 56.517 | 55.7 | 56.02 | 211830.0 |
| 2025-04-25 | ABCL | Stock | 2.56 | 2.64 | 2.54 | 2.57 | 2976557.0 |
| 2025-04-25 | ABEO | Stock | 5.4 | 5.48 | 5.225 | 5.33 | 1045154.0 |
| 2025-04-25 | ABEV | Stock | 2.46 | 2.47 | 2.43 | 2.47 | 50320943.0 |
| 2025-04-25 | ABG | Stock | 218.09 | 223.87 | 217.98 | 223.54 | 153190.0 |
| 2025-04-25 | ABLLW | Stock | 1.66 | 1.66 | 1.59 | 1.65 | 996.0 |
| 2025-04-25 | ABLV | Stock | 1.17 | 1.33 | 1.14 | 1.27 | 22183.0 |
| 2025-04-25 | ABM | Stock | 48.17 | 48.4457 | 47.745 | 48.31 | 284277.0 |
| 2025-04-25 | ABNB | Stock | 121.43 | 123.09 | 120.8301 | 122.51 | 2903073.0 |
| 2025-04-25 | ABOS | Stock | 1.1 | 1.1038 | 1.06 | 1.08 | 143191.0 |
| 2025-04-25 | ABR | Stock | 11.16 | 11.355 | 11.06 | 11.29 | 2407890.0 |
| 2025-04-25 | ABR.D | Stock | 17.3 | 17.4008 | 17.2158 | 17.4008 | 4523.0 |
| 2025-04-25 | ABR.E | Stock | 16.8815 | 16.95 | 16.74 | 16.84 | 5353.0 |
| 2025-04-25 | ABR.F | Stock | 21.0 | 21.1999 | 20.93 | 21.01 | 3678.0 |
| 2025-04-25 | ABSI | Stock | 3.22 | 3.24 | 3.12 | 3.13 | 1574183.0 |
| 2025-04-25 | ABT | Stock | 129.27 | 129.53 | 127.235 | 128.85 | 4848186.0 |
| 2025-04-25 | ABTC | Stock | 18.5925 | 22.7775 | 18.0 | 22.095000000000002 | 34307.933333333334 |
| 2025-04-25 | ABTS | Stock | 2.63 | 3.22 | 2.38 | 3.22 | 19490.0 |
> showing 50 of 7,050 rows — these rows as CSV