PREVIEW / stock_daily / 2025-04-28
file: by_date/stock_daily/2025/2025-04-28.parquet size: 244 KB rows: 7,093 symbols: 377
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 |
|---|---|---|---|---|---|---|---|
| 2025-04-28 | AAPL | Stock | 210.0 | 211.5 | 207.46 | 210.14 | 38628249.0 |
| 2025-04-28 | MSFT | Stock | 391.955 | 392.74 | 386.638 | 391.16 | 16533965.0 |
| 2025-04-28 | NVDA | Stock | 109.69 | 110.3699 | 106.02 | 108.73 | 206968230.0 |
| 2025-04-28 | AMZN | Stock | 190.105 | 190.22 | 184.885 | 187.7 | 33122301.0 |
| 2025-04-28 | GOOGL | Stock | 162.425 | 163.15 | 158.6 | 160.61 | 29745782.0 |
| 2025-04-28 | META | Stock | 555.64 | 558.4899 | 540.59 | 549.74 | 15140941.0 |
| 2025-04-28 | TSLA | Stock | 288.98 | 294.86 | 272.42 | 285.88 | 150920756.0 |
| 2025-04-28 | TLT | Stock | 88.655 | 89.53 | 88.612 | 89.45 | 20130510.0 |
| 2025-04-28 | ES | Stock | 58.0 | 59.335 | 57.79 | 59.1 | 7427402.0 |
| 2025-04-28 | CL | Stock | 93.64 | 93.91 | 90.8 | 90.96 | 7172298.0 |
| 2025-04-28 | A | Stock | 107.35 | 108.56 | 105.39 | 106.87 | 1689701.0 |
| 2025-04-28 | AA | Stock | 25.45 | 26.0408 | 25.19 | 25.56 | 7346368.0 |
| 2025-04-28 | AACB | Stock | 9.9291 | 9.96 | 9.9291 | 9.95 | 1014854.0 |
| 2025-04-28 | AACBU | Stock | 10.11 | 10.1285 | 10.11 | 10.11 | 900.0 |
| 2025-04-28 | AACG | Stock | 0.905 | 0.95 | 0.88 | 0.9487 | 12875.0 |
| 2025-04-28 | AACT | Stock | 11.26 | 11.2638 | 11.24 | 11.24 | 1585828.0 |
| 2025-04-28 | AAGR-DELISTED | Stock | 0.0001 | 0.008 | 0.0001 | 0.0001 | 1224.0 |
| 2025-04-28 | AAL | Stock | 9.76 | 10.01 | 9.68 | 9.85 | 57779316.0 |
| 2025-04-28 | AAM | Stock | 10.29 | 10.34 | 10.29 | 10.3 | 753240.0 |
| 2025-04-28 | AAME | Stock | 1.43 | 1.54 | 1.43 | 1.51 | 2612.0 |
| 2025-04-28 | AAMI | Stock | 26.92 | 27.22 | 26.545 | 26.91 | 159747.0 |
| 2025-04-28 | AAOI | Stock | 12.8 | 13.54 | 12.51 | 13.07 | 3001753.0 |
| 2025-04-28 | AAON | Stock | 87.91 | 89.75 | 86.455 | 88.79 | 661401.0 |
| 2025-04-28 | AAP | Stock | 32.88 | 33.3 | 32.17 | 32.63 | 1163624.0 |
| 2025-04-28 | AAPG | Stock | 25.65 | 25.65 | 25.025 | 25.29 | 5310.0 |
| 2025-04-28 | AARD | Stock | 8.01 | 10.29 | 8.01 | 10.12 | 52058.0 |
| 2025-04-28 | AAT | Stock | 18.79 | 19.01 | 18.53 | 19.01 | 456415.0 |
| 2025-04-28 | AATC | Stock | 7.84 | 7.84 | 7.73 | 7.7925 | 2833.0 |
| 2025-04-28 | AAXJ | Stock | 73.2 | 73.39 | 72.895 | 73.23 | 244179.0 |
| 2025-04-28 | AB | Stock | 37.97 | 38.85 | 37.9062 | 38.67 | 202471.0 |
| 2025-04-28 | ABAT | Stock | 1.15 | 1.16 | 1.125 | 1.15 | 439620.0 |
| 2025-04-28 | ABBV | Stock | 188.0 | 193.12 | 187.635 | 192.34 | 10397687.0 |
| 2025-04-28 | ABCB | Stock | 55.96 | 57.06 | 55.83 | 56.96 | 537186.0 |
| 2025-04-28 | ABCL | Stock | 2.57 | 2.635 | 2.47 | 2.59 | 4345312.0 |
| 2025-04-28 | ABEO | Stock | 5.47 | 5.505 | 5.07 | 5.35 | 2119999.0 |
| 2025-04-28 | ABEV | Stock | 2.47 | 2.51 | 2.45 | 2.49 | 32096082.0 |
| 2025-04-28 | ABG | Stock | 221.38 | 226.72 | 221.38 | 224.45 | 325089.0 |
| 2025-04-28 | ABLLW | Stock | 1.65 | 1.65 | 1.59 | 1.62 | 914.0 |
| 2025-04-28 | ABLV | Stock | 1.18 | 1.25 | 1.17 | 1.21 | 9380.0 |
| 2025-04-28 | ABM | Stock | 48.21 | 48.68 | 47.91 | 48.51 | 280400.0 |
| 2025-04-28 | ABNB | Stock | 122.51 | 125.23 | 122.1099 | 123.3 | 5608065.0 |
| 2025-04-28 | ABOS | Stock | 1.09 | 1.09659 | 1.01 | 1.03 | 135079.0 |
| 2025-04-28 | ABPWW | Stock | 0.0207 | 0.0239 | 0.0179 | 0.019 | 30593.0 |
| 2025-04-28 | ABR | Stock | 11.29 | 11.57 | 11.29 | 11.51 | 2303466.0 |
| 2025-04-28 | ABR.D | Stock | 17.52 | 17.6 | 17.41 | 17.5944 | 8438.0 |
| 2025-04-28 | ABR.E | Stock | 16.9383 | 17.1 | 16.9 | 16.99 | 9280.0 |
| 2025-04-28 | ABR.F | Stock | 21.04 | 21.31 | 21.04 | 21.3 | 4633.0 |
| 2025-04-28 | ABSI | Stock | 3.13 | 3.24 | 3.095 | 3.19 | 1532325.0 |
| 2025-04-28 | ABT | Stock | 129.33 | 130.12 | 128.52 | 129.53 | 3833202.0 |
| 2025-04-28 | ABTC | Stock | 23.25 | 23.8875 | 20.16 | 21.495 | 23107.13333333333 |
> showing 50 of 7,093 rows — these rows as CSV