PREVIEW / stock_daily / 2025-06-04
file: by_date/stock_daily/2025/2025-06-04.parquet size: 246 KB rows: 7,122 symbols: 359
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-04 | AAPL | Stock | 202.91 | 206.24 | 202.1 | 202.82 | 43409170.0 |
| 2025-06-04 | MSFT | Stock | 464.0 | 465.69 | 463.0201 | 463.87 | 14284157.0 |
| 2025-06-04 | NVDA | Stock | 142.19 | 142.39 | 139.545 | 141.92 | 167085009.0 |
| 2025-06-04 | AMZN | Stock | 206.55 | 208.18 | 205.18 | 207.23 | 29842494.0 |
| 2025-06-04 | GOOGL | Stock | 166.735 | 168.215 | 166.36 | 168.05 | 26900838.0 |
| 2025-06-04 | META | Stock | 669.32 | 689.0 | 668.57 | 687.95 | 14009535.0 |
| 2025-06-04 | TSLA | Stock | 345.095 | 345.6 | 327.3308 | 332.05 | 98040767.0 |
| 2025-06-04 | TLT | Stock | 85.79 | 86.65 | 85.645 | 86.39 | 57441529.0 |
| 2025-06-04 | ES | Stock | 65.23 | 65.45 | 64.54 | 64.66 | 2980984.0 |
| 2025-06-04 | CL | Stock | 90.7 | 91.29 | 89.96 | 90.2 | 3948216.0 |
| 2025-06-04 | A | Stock | 113.36 | 115.29 | 112.885 | 114.94 | 2692680.0 |
| 2025-06-04 | AA | Stock | 27.91 | 27.92 | 27.31 | 27.37 | 4690470.0 |
| 2025-06-04 | AACB | Stock | 10.09 | 10.11 | 10.09 | 10.1 | 366574.0 |
| 2025-06-04 | AACBR | Stock | 0.234 | 0.28 | 0.234 | 0.2371 | 181408.0 |
| 2025-06-04 | AACBU | Stock | 10.5 | 10.5 | 10.32 | 10.3399 | 15174.0 |
| 2025-06-04 | AACG | Stock | 0.8694 | 0.882 | 0.84 | 0.882 | 11381.0 |
| 2025-06-04 | AACIU | Stock | 10.057 | 10.07 | 10.057 | 10.07 | 32280.0 |
| 2025-06-04 | AACT | Stock | 11.57 | 11.57 | 11.47 | 11.49 | 634601.0 |
| 2025-06-04 | AAGR-DELISTED | Stock | 0.01 | 0.01 | 0.01 | 0.01 | 100.0 |
| 2025-06-04 | AAL | Stock | 11.52 | 11.58 | 11.32 | 11.42 | 43182289.0 |
| 2025-06-04 | AAME | Stock | 1.705 | 1.74 | 1.65 | 1.74 | 2832.0 |
| 2025-06-04 | AAMI | Stock | 29.66 | 30.09 | 29.26 | 30.0 | 321464.0 |
| 2025-06-04 | AAOI | Stock | 17.43 | 17.6137 | 16.53 | 17.11 | 2136618.0 |
| 2025-06-04 | AAON | Stock | 95.56 | 96.41 | 94.865 | 95.61 | 419952.0 |
| 2025-06-04 | AAP | Stock | 51.91 | 52.1999 | 50.86 | 51.68 | 1984009.0 |
| 2025-06-04 | AAPG | Stock | 28.305 | 28.68 | 27.88 | 28.29 | 9489.0 |
| 2025-06-04 | AARD | Stock | 11.27 | 12.135 | 10.76 | 11.7 | 32573.0 |
| 2025-06-04 | AAT | Stock | 20.02 | 20.255 | 20.02 | 20.24 | 423643.0 |
| 2025-06-04 | AATC | Stock | 7.5 | 7.6128 | 7.37 | 7.6 | 8765.0 |
| 2025-06-04 | AAXJ | Stock | 79.2 | 79.56 | 79.07 | 79.47 | 391419.0 |
| 2025-06-04 | AB | Stock | 40.42 | 40.42 | 39.9611 | 39.98 | 211390.0 |
| 2025-06-04 | ABAT | Stock | 1.5 | 1.52 | 1.45 | 1.5 | 977008.0 |
| 2025-06-04 | ABBV | Stock | 188.41 | 190.18 | 187.27 | 187.34 | 4379333.0 |
| 2025-06-04 | ABCB | Stock | 61.29 | 61.62 | 60.675 | 60.8 | 232743.0 |
| 2025-06-04 | ABCL | Stock | 2.3 | 2.44 | 2.27 | 2.42 | 4054585.0 |
| 2025-06-04 | ABEO | Stock | 6.28 | 6.525 | 6.28 | 6.44 | 1119013.0 |
| 2025-06-04 | ABEV | Stock | 2.5 | 2.51 | 2.46 | 2.47 | 21479344.0 |
| 2025-06-04 | ABG | Stock | 233.02 | 233.02 | 228.33 | 228.73 | 81363.0 |
| 2025-06-04 | ABLLW | Stock | 1.59 | 1.59 | 0.75 | 0.9658 | 381310.0 |
| 2025-06-04 | ABLV | Stock | 1.26 | 1.27 | 1.21 | 1.2551 | 5755.0 |
| 2025-06-04 | ABM | Stock | 52.52 | 52.94 | 52.31 | 52.33 | 431815.0 |
| 2025-06-04 | ABNB | Stock | 132.28 | 134.855 | 131.64 | 133.51 | 4500471.0 |
| 2025-06-04 | ABOS | Stock | 1.03 | 1.07 | 1.0 | 1.07 | 246646.0 |
| 2025-06-04 | ABPWW | Stock | 0.017 | 0.0171 | 0.017 | 0.0171 | 3843.0 |
| 2025-06-04 | ABR | Stock | 9.7 | 9.78 | 9.6 | 9.66 | 2822223.0 |
| 2025-06-04 | ABR.D | Stock | 17.102 | 17.1915 | 17.0 | 17.0 | 13382.0 |
| 2025-06-04 | ABR.E | Stock | 16.9884 | 16.9884 | 16.941 | 16.9643 | 1544.0 |
| 2025-06-04 | ABR.F | Stock | 20.3775 | 20.4599 | 20.3 | 20.3187 | 2096.0 |
| 2025-06-04 | ABSI | Stock | 2.78 | 2.95 | 2.7646 | 2.85 | 2676443.0 |
| 2025-06-04 | ABT | Stock | 134.41 | 134.8687 | 132.94 | 132.96 | 4052768.0 |
> showing 50 of 7,122 rows — these rows as CSV