PREVIEW / stock_daily / 2025-04-29
file: by_date/stock_daily/2025/2025-04-29.parquet size: 243 KB rows: 7,056 symbols: 379
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 |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | AAPL | Stock | 208.693 | 212.24 | 208.37 | 211.21 | 35349822.0 |
| 2025-04-29 | MSFT | Stock | 391.3 | 395.1 | 390.38 | 394.04 | 14947161.0 |
| 2025-04-29 | NVDA | Stock | 107.67 | 110.1999 | 107.44 | 109.02 | 169055678.0 |
| 2025-04-29 | AMZN | Stock | 183.99 | 188.0158 | 183.68 | 187.39 | 41574627.0 |
| 2025-04-29 | GOOGL | Stock | 160.325 | 160.74 | 157.52 | 160.16 | 26808958.0 |
| 2025-04-29 | META | Stock | 546.0 | 556.5699 | 544.12 | 554.44 | 11748888.0 |
| 2025-04-29 | TSLA | Stock | 285.5 | 293.32 | 279.4695 | 292.03 | 108299724.0 |
| 2025-04-29 | TLT | Stock | 89.32 | 90.21 | 89.295 | 90.2 | 22129478.0 |
| 2025-04-29 | ES | Stock | 59.02 | 59.61 | 58.52 | 59.42 | 4396127.0 |
| 2025-04-29 | CL | Stock | 90.69 | 92.62 | 89.83 | 92.33 | 5940258.0 |
| 2025-04-29 | A | Stock | 106.9 | 108.02 | 105.78 | 107.46 | 1201636.0 |
| 2025-04-29 | AA | Stock | 25.25 | 25.54139 | 24.95 | 25.19 | 5829202.0 |
| 2025-04-29 | AACB | Stock | 9.95 | 9.965 | 9.95 | 9.965 | 395389.0 |
| 2025-04-29 | AACBR | Stock | 0.1966 | 0.1966 | 0.1966 | 0.1966 | 154.0 |
| 2025-04-29 | AACBU | Stock | 10.13 | 10.13 | 10.13 | 10.13 | 110.0 |
| 2025-04-29 | AACG | Stock | 0.93 | 0.94 | 0.9 | 0.9399 | 8344.0 |
| 2025-04-29 | AACT | Stock | 11.27 | 11.28 | 11.26 | 11.26 | 305937.0 |
| 2025-04-29 | AAL | Stock | 9.75 | 9.94 | 9.64 | 9.9 | 60728835.0 |
| 2025-04-29 | AAM | Stock | 10.38 | 10.39 | 10.3 | 10.31 | 43810.0 |
| 2025-04-29 | AAME | Stock | 1.5 | 1.55 | 1.4201 | 1.55 | 10568.0 |
| 2025-04-29 | AAMI | Stock | 26.91 | 26.96 | 26.58 | 26.69 | 262658.0 |
| 2025-04-29 | AAOI | Stock | 12.82 | 13.1 | 12.57 | 12.82 | 1819221.0 |
| 2025-04-29 | AAON | Stock | 88.77 | 89.59 | 86.76 | 89.11 | 469662.0 |
| 2025-04-29 | AAP | Stock | 32.33 | 33.34 | 31.89 | 33.31 | 1517541.0 |
| 2025-04-29 | AAPG | Stock | 24.8 | 24.88 | 24.0932 | 24.2 | 7560.0 |
| 2025-04-29 | AARD | Stock | 10.91 | 11.44 | 10.33 | 11.43 | 78263.0 |
| 2025-04-29 | AAT | Stock | 18.84 | 18.95 | 18.45 | 18.52 | 577262.0 |
| 2025-04-29 | AATC | Stock | 7.79 | 7.98 | 7.79 | 7.96 | 3029.0 |
| 2025-04-29 | AAXJ | Stock | 73.4 | 73.6025 | 73.3 | 73.44 | 318337.0 |
| 2025-04-29 | AB | Stock | 38.93 | 39.8 | 38.78 | 39.23 | 492478.0 |
| 2025-04-29 | ABAT | Stock | 1.19 | 1.54 | 1.11 | 1.53 | 7444900.0 |
| 2025-04-29 | ABBV | Stock | 192.585 | 195.54 | 190.5813 | 193.51 | 6670789.0 |
| 2025-04-29 | ABCB | Stock | 57.28 | 59.49 | 56.42 | 59.0 | 1006036.0 |
| 2025-04-29 | ABCL | Stock | 2.59 | 2.63 | 2.54 | 2.55 | 3399728.0 |
| 2025-04-29 | ABEO | Stock | 5.32 | 5.55 | 4.87 | 5.3 | 14879219.0 |
| 2025-04-29 | ABEV | Stock | 2.48 | 2.57 | 2.47 | 2.54 | 46630563.0 |
| 2025-04-29 | ABG | Stock | 212.16 | 219.59 | 207.015 | 216.26 | 357137.0 |
| 2025-04-29 | ABLLW | Stock | 1.58 | 1.64 | 1.58 | 1.635 | 1398.0 |
| 2025-04-29 | ABLV | Stock | 1.14 | 1.25 | 1.14 | 1.2 | 7738.0 |
| 2025-04-29 | ABM | Stock | 48.18 | 49.24 | 47.995 | 48.75 | 391501.0 |
| 2025-04-29 | ABNB | Stock | 123.28 | 125.99 | 123.16 | 125.49 | 6514091.0 |
| 2025-04-29 | ABOS | Stock | 1.03 | 1.08 | 1.01 | 1.05 | 125284.0 |
| 2025-04-29 | ABPWW | Stock | 0.0191 | 0.02 | 0.0189 | 0.0191 | 11650.0 |
| 2025-04-29 | ABR | Stock | 11.43 | 11.6 | 11.31 | 11.58 | 2774357.0 |
| 2025-04-29 | ABR.D | Stock | 17.61 | 17.88 | 17.49 | 17.8298 | 6967.0 |
| 2025-04-29 | ABR.E | Stock | 17.07 | 17.44 | 17.02 | 17.3631 | 22381.0 |
| 2025-04-29 | ABR.F | Stock | 21.34 | 21.4 | 21.15 | 21.1583 | 12049.0 |
| 2025-04-29 | ABSI | Stock | 3.17 | 3.19 | 3.0 | 3.03 | 1448321.0 |
| 2025-04-29 | ABT | Stock | 128.89 | 131.27 | 128.8 | 130.5 | 4313862.0 |
| 2025-04-29 | ABTC | Stock | 21.0 | 21.337500000000002 | 18.794999999999998 | 20.205 | 6115.133333333333 |
> showing 50 of 7,056 rows — these rows as CSV