PREVIEW / stock_daily / 2025-04-30
file: by_date/stock_daily/2025/2025-04-30.parquet size: 242 KB rows: 7,075 symbols: 375
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 |
|---|---|---|---|---|---|---|---|
| 2025-04-30 | AAPL | Stock | 209.3 | 213.58 | 206.6705 | 212.5 | 52367786.0 |
| 2025-04-30 | MSFT | Stock | 390.3 | 396.66 | 384.44 | 395.26 | 35492666.0 |
| 2025-04-30 | NVDA | Stock | 104.47 | 108.92 | 104.08 | 108.92 | 231389721.0 |
| 2025-04-30 | AMZN | Stock | 182.17 | 185.05 | 178.85 | 184.42 | 54407376.0 |
| 2025-04-30 | GOOGL | Stock | 157.975 | 159.27 | 155.4 | 158.8 | 34981059.0 |
| 2025-04-30 | META | Stock | 538.4 | 549.1 | 529.5 | 549.0 | 28191599.0 |
| 2025-04-30 | TSLA | Stock | 279.9 | 284.45 | 270.78 | 282.16 | 128571221.0 |
| 2025-04-30 | TLT | Stock | 89.78 | 90.05 | 89.33 | 89.47 | 42630588.0 |
| 2025-04-30 | ES | Stock | 59.48 | 60.02 | 58.49 | 59.48 | 5245889.0 |
| 2025-04-30 | CL | Stock | 93.15 | 93.74 | 91.36 | 92.19 | 5913745.0 |
| 2025-04-30 | A | Stock | 106.96 | 107.95 | 105.45 | 107.6 | 1451775.0 |
| 2025-04-30 | AA | Stock | 24.0 | 24.6 | 23.6 | 24.53 | 5390096.0 |
| 2025-04-30 | AACB | Stock | 9.97 | 9.975 | 9.97 | 9.97 | 5206.0 |
| 2025-04-30 | AACBR | Stock | 0.22 | 0.22 | 0.22 | 0.22 | 158.0 |
| 2025-04-30 | AACBU | Stock | 10.13 | 10.1671 | 10.13 | 10.13 | 7016.0 |
| 2025-04-30 | AACG | Stock | 0.93 | 0.95 | 0.9 | 0.92 | 17093.0 |
| 2025-04-30 | AACT | Stock | 11.27 | 11.2794 | 11.25 | 11.25 | 468566.0 |
| 2025-04-30 | AAGR-DELISTED | Stock | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 100.0 |
| 2025-04-30 | AAL | Stock | 9.64 | 9.99 | 9.48 | 9.95 | 67848391.0 |
| 2025-04-30 | AAM | Stock | 10.29 | 10.39 | 10.29 | 10.31 | 6608.0 |
| 2025-04-30 | AAME | Stock | 1.53 | 1.54 | 1.5 | 1.5 | 1273.0 |
| 2025-04-30 | AAMI | Stock | 26.49 | 27.01 | 26.31 | 26.94 | 348041.0 |
| 2025-04-30 | AAOI | Stock | 12.06 | 12.82 | 11.865 | 12.79 | 1957628.0 |
| 2025-04-30 | AAON | Stock | 87.05 | 91.73 | 87.008 | 91.27 | 852520.0 |
| 2025-04-30 | AAP | Stock | 33.01 | 33.01 | 31.8 | 32.72 | 1398331.0 |
| 2025-04-30 | AAPG | Stock | 24.515 | 25.25 | 24.43 | 24.43 | 20917.0 |
| 2025-04-30 | AARD | Stock | 10.4 | 11.3962 | 9.36 | 11.11 | 68559.0 |
| 2025-04-30 | AAT | Stock | 18.66 | 18.87 | 17.84 | 18.73 | 546356.0 |
| 2025-04-30 | AATC | Stock | 7.98 | 7.98 | 7.87 | 7.9 | 2252.0 |
| 2025-04-30 | AAXJ | Stock | 73.49 | 73.94 | 73.24 | 73.81 | 762469.0 |
| 2025-04-30 | AB | Stock | 39.33 | 39.6799 | 38.6 | 39.4 | 258864.0 |
| 2025-04-30 | ABAT | Stock | 1.56 | 1.7697 | 1.31 | 1.71 | 9667064.0 |
| 2025-04-30 | ABBV | Stock | 194.49 | 195.78 | 191.01 | 195.1 | 8392473.0 |
| 2025-04-30 | ABCB | Stock | 57.41 | 58.835 | 56.91 | 58.6 | 941836.0 |
| 2025-04-30 | ABCL | Stock | 2.49 | 2.64 | 2.45 | 2.61 | 2684375.0 |
| 2025-04-30 | ABEO | Stock | 5.39 | 7.3236 | 5.335 | 6.56 | 18484183.0 |
| 2025-04-30 | ABEV | Stock | 2.52 | 2.586 | 2.515 | 2.53 | 70835056.0 |
| 2025-04-30 | ABG | Stock | 213.69 | 219.92 | 204.565 | 218.14 | 505333.0 |
| 2025-04-30 | ABLLW | Stock | 1.63 | 1.68 | 1.62 | 1.63 | 36244.0 |
| 2025-04-30 | ABLV | Stock | 1.1 | 1.38 | 1.1 | 1.34 | 40313.0 |
| 2025-04-30 | ABM | Stock | 48.48 | 48.91 | 47.58 | 48.74 | 391655.0 |
| 2025-04-30 | ABNB | Stock | 121.055 | 122.25 | 118.05 | 121.92 | 7523819.0 |
| 2025-04-30 | ABOS | Stock | 1.04 | 1.1552 | 0.9999 | 1.13 | 336431.0 |
| 2025-04-30 | ABPWW | Stock | 0.02 | 0.02 | 0.0191 | 0.0191 | 1150.0 |
| 2025-04-30 | ABR | Stock | 11.39 | 11.58 | 11.2 | 11.53 | 2759814.0 |
| 2025-04-30 | ABR.D | Stock | 17.75 | 17.87 | 17.75 | 17.85 | 11318.0 |
| 2025-04-30 | ABR.E | Stock | 17.34 | 17.5 | 17.34 | 17.45 | 5552.0 |
| 2025-04-30 | ABR.F | Stock | 21.25 | 21.48 | 21.19 | 21.48 | 9017.0 |
| 2025-04-30 | ABSI | Stock | 2.98 | 3.09 | 2.85 | 3.07 | 2239899.0 |
| 2025-04-30 | ABT | Stock | 130.92 | 131.266 | 128.68 | 130.75 | 8504435.0 |
> showing 50 of 7,075 rows — these rows as CSV