PREVIEW / stock_daily / 2025-06-05
file: by_date/stock_daily/2025/2025-06-05.parquet size: 246 KB rows: 7,113 symbols: 357
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-05 | AAPL | Stock | 203.5 | 204.75 | 200.15 | 200.63 | 55014770.0 |
| 2025-06-05 | MSFT | Stock | 464.955 | 469.65 | 464.03 | 467.68 | 20062137.0 |
| 2025-06-05 | NVDA | Stock | 142.17 | 144.0 | 138.83 | 139.99 | 232156880.0 |
| 2025-06-05 | AMZN | Stock | 209.55 | 212.81 | 207.56 | 207.91 | 51789037.0 |
| 2025-06-05 | GOOGL | Stock | 170.34 | 170.93 | 167.59 | 168.21 | 36444564.0 |
| 2025-06-05 | META | Stock | 691.66 | 694.38 | 682.25 | 684.62 | 13065698.0 |
| 2025-06-05 | TSLA | Stock | 322.49 | 324.5499 | 273.21 | 284.7 | 287159395.0 |
| 2025-06-05 | TLT | Stock | 86.68 | 86.93 | 86.22 | 86.45 | 37715267.0 |
| 2025-06-05 | ES | Stock | 64.64 | 65.71 | 64.39 | 65.3 | 4306850.0 |
| 2025-06-05 | CL | Stock | 90.23 | 90.36 | 89.43 | 90.15 | 5122708.0 |
| 2025-06-05 | A | Stock | 115.42 | 115.5 | 113.64 | 113.94 | 1875002.0 |
| 2025-06-05 | AA | Stock | 27.8 | 28.4099 | 27.66 | 27.87 | 5943641.0 |
| 2025-06-05 | AACB | Stock | 10.11 | 10.12 | 10.11 | 10.11 | 30547.0 |
| 2025-06-05 | AACBR | Stock | 0.2342 | 0.24 | 0.21 | 0.24 | 4115.0 |
| 2025-06-05 | AACBU | Stock | 10.5 | 10.5 | 10.32 | 10.3399 | 8439.0 |
| 2025-06-05 | AACG | Stock | 0.867 | 0.867 | 0.8 | 0.8001 | 6955.0 |
| 2025-06-05 | AACIU | Stock | 10.075 | 10.075 | 10.07 | 10.075 | 174593.0 |
| 2025-06-05 | AACT | Stock | 11.48 | 11.49 | 11.41 | 11.42 | 577901.0 |
| 2025-06-05 | AAGR-DELISTED | Stock | 0.01 | 0.01 | 0.01 | 0.01 | 100.0 |
| 2025-06-05 | AAL | Stock | 11.34 | 11.51 | 11.22 | 11.27 | 50613694.0 |
| 2025-06-05 | AAM | Stock | 10.39 | 10.39 | 10.39 | 10.39 | 28791.0 |
| 2025-06-05 | AAME | Stock | 1.66 | 1.7589 | 1.65 | 1.73 | 6914.0 |
| 2025-06-05 | AAMI | Stock | 29.95 | 30.12 | 29.78 | 30.06 | 214200.0 |
| 2025-06-05 | AAOI | Stock | 17.24 | 17.435 | 16.0 | 16.26 | 3057145.0 |
| 2025-06-05 | AAON | Stock | 95.61 | 96.02 | 94.27 | 94.85 | 424204.0 |
| 2025-06-05 | AAP | Stock | 51.79 | 52.68 | 51.51 | 52.32 | 2018567.0 |
| 2025-06-05 | AAPG | Stock | 28.3475 | 28.3475 | 27.94 | 27.97 | 1632.0 |
| 2025-06-05 | AARD | Stock | 11.71 | 12.05 | 11.58 | 11.95 | 33682.0 |
| 2025-06-05 | AAT | Stock | 19.87 | 19.92 | 19.63 | 19.63 | 505234.0 |
| 2025-06-05 | AATC | Stock | 7.6 | 7.65 | 7.38 | 7.65 | 4744.0 |
| 2025-06-05 | AAXJ | Stock | 80.17 | 80.245 | 79.69 | 79.87 | 315379.0 |
| 2025-06-05 | AB | Stock | 39.9 | 40.18 | 39.53 | 39.57 | 118739.0 |
| 2025-06-05 | ABAT | Stock | 1.54 | 1.55 | 1.45 | 1.45 | 829379.0 |
| 2025-06-05 | ABBV | Stock | 187.5 | 188.6 | 185.05 | 187.47 | 4412564.0 |
| 2025-06-05 | ABCB | Stock | 60.71 | 61.21 | 60.375 | 60.78 | 220986.0 |
| 2025-06-05 | ABCL | Stock | 2.43 | 2.44 | 2.33 | 2.37 | 4056971.0 |
| 2025-06-05 | ABEO | Stock | 6.44 | 6.58 | 6.3 | 6.48 | 669782.0 |
| 2025-06-05 | ABEV | Stock | 2.5 | 2.5 | 2.45 | 2.46 | 26087708.0 |
| 2025-06-05 | ABG | Stock | 229.0 | 230.38 | 227.43 | 230.03 | 109758.0 |
| 2025-06-05 | ABLLW | Stock | 1.22 | 1.22 | 0.92 | 1.0 | 22611.0 |
| 2025-06-05 | ABLV | Stock | 1.2 | 1.27 | 1.2 | 1.21 | 8362.0 |
| 2025-06-05 | ABLVW | Stock | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 400.0 |
| 2025-06-05 | ABM | Stock | 51.95 | 52.06 | 50.3 | 51.26 | 636133.0 |
| 2025-06-05 | ABNB | Stock | 133.5 | 137.8025 | 133.5 | 137.29 | 5855160.0 |
| 2025-06-05 | ABOS | Stock | 1.09 | 1.09 | 1.03 | 1.07 | 174467.0 |
| 2025-06-05 | ABPWW | Stock | 0.0172 | 0.0182 | 0.0172 | 0.0182 | 2088.0 |
| 2025-06-05 | ABR | Stock | 9.66 | 9.94 | 9.58 | 9.91 | 3176667.0 |
| 2025-06-05 | ABR.D | Stock | 17.09 | 17.3946 | 17.0 | 17.0509 | 7486.0 |
| 2025-06-05 | ABR.E | Stock | 16.9316 | 16.95 | 16.9 | 16.915 | 7497.0 |
| 2025-06-05 | ABR.F | Stock | 20.38 | 20.41 | 20.31 | 20.36 | 6293.0 |
> showing 50 of 7,113 rows — these rows as CSV