PREVIEW / stock_daily / 2025-06-09
file: by_date/stock_daily/2025/2025-06-09.parquet size: 246 KB rows: 7,130 symbols: 346
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-09 | AAPL | Stock | 204.39 | 206.0 | 200.02 | 201.45 | 72680155.0 |
| 2025-06-09 | MSFT | Stock | 469.7 | 473.43 | 468.62 | 472.75 | 16453202.0 |
| 2025-06-09 | NVDA | Stock | 143.19 | 145.0 | 141.94 | 142.63 | 185074232.0 |
| 2025-06-09 | AMZN | Stock | 214.75 | 217.85 | 212.88 | 216.98 | 38031783.0 |
| 2025-06-09 | GOOGL | Stock | 174.54 | 176.47 | 174.37 | 176.09 | 28935906.0 |
| 2025-06-09 | META | Stock | 698.46 | 705.19 | 693.94 | 694.06 | 12324566.0 |
| 2025-06-09 | TSLA | Stock | 285.955 | 309.83 | 281.85 | 308.58 | 138692832.0 |
| 2025-06-09 | TLT | Stock | 85.04 | 85.64 | 85.035 | 85.44 | 26560750.0 |
| 2025-06-09 | ES | Stock | 65.19 | 66.24 | 65.1 | 65.64 | 1840317.0 |
| 2025-06-09 | CL | Stock | 89.76 | 91.37 | 89.71 | 90.87 | 5892853.0 |
| 2025-06-09 | A | Stock | 116.61 | 118.47 | 115.77 | 116.74 | 2137287.0 |
| 2025-06-09 | AA | Stock | 28.44 | 29.02 | 28.22 | 28.56 | 6630793.0 |
| 2025-06-09 | AACB | Stock | 10.11 | 10.12 | 10.105 | 10.11 | 698969.0 |
| 2025-06-09 | AACBR | Stock | 0.22 | 0.22 | 0.22 | 0.22 | 110.0 |
| 2025-06-09 | AACBU | Stock | 10.34 | 10.34 | 10.32 | 10.3323 | 3507.0 |
| 2025-06-09 | AACG | Stock | 0.849 | 0.8914 | 0.8489 | 0.8914 | 22922.0 |
| 2025-06-09 | AACIU | Stock | 10.05 | 10.09 | 10.05 | 10.09 | 22818.0 |
| 2025-06-09 | AACT | Stock | 11.36 | 11.42 | 11.36 | 11.4 | 275143.0 |
| 2025-06-09 | AAGR-DELISTED | Stock | 0.0001 | 0.01 | 0.0001 | 0.01 | 400.0 |
| 2025-06-09 | AAL | Stock | 11.89 | 11.95 | 11.7447 | 11.76 | 40437914.0 |
| 2025-06-09 | AAM | Stock | 10.41 | 10.41 | 10.41 | 10.41 | 278.0 |
| 2025-06-09 | AAME | Stock | 1.67 | 1.76 | 1.67 | 1.76 | 4477.0 |
| 2025-06-09 | AAMI | Stock | 30.5 | 31.425 | 29.92 | 31.21 | 220442.0 |
| 2025-06-09 | AAOI | Stock | 17.25 | 17.25 | 16.6 | 16.87 | 2263700.0 |
| 2025-06-09 | AAON | Stock | 97.87 | 97.99 | 93.74 | 93.96 | 727806.0 |
| 2025-06-09 | AAP | Stock | 52.9 | 53.315 | 51.4 | 52.1 | 2132038.0 |
| 2025-06-09 | AAPG | Stock | 29.16 | 29.88 | 29.15 | 29.88 | 43161.0 |
| 2025-06-09 | AARD | Stock | 12.19 | 12.19 | 11.4489 | 11.68 | 25480.0 |
| 2025-06-09 | AAT | Stock | 20.29 | 20.45 | 20.12 | 20.19 | 308507.0 |
| 2025-06-09 | AATC | Stock | 7.31 | 7.59 | 7.31 | 7.535 | 3075.0 |
| 2025-06-09 | AAUC | Stock | 14.985 | 15.21 | 14.91 | 15.089 | 131171.0 |
| 2025-06-09 | AAXJ | Stock | 80.72 | 81.06 | 80.575 | 80.92 | 290690.0 |
| 2025-06-09 | AB | Stock | 40.03 | 40.99 | 40.0119 | 40.72 | 150287.0 |
| 2025-06-09 | ABAT | Stock | 1.48 | 1.48 | 1.42 | 1.45 | 874972.0 |
| 2025-06-09 | ABBV | Stock | 190.51 | 191.79 | 189.008 | 189.16 | 4661178.0 |
| 2025-06-09 | ABCB | Stock | 62.18 | 63.16 | 62.03 | 62.4 | 241655.0 |
| 2025-06-09 | ABCL | Stock | 2.49 | 2.53 | 2.45 | 2.51 | 4552298.0 |
| 2025-06-09 | ABEO | Stock | 6.78 | 6.84 | 6.49 | 6.54 | 1064341.0 |
| 2025-06-09 | ABEV | Stock | 2.48 | 2.49 | 2.46 | 2.48 | 25787657.0 |
| 2025-06-09 | ABG | Stock | 234.36 | 238.25 | 230.48 | 237.48 | 96739.0 |
| 2025-06-09 | ABLLW | Stock | 1.12 | 1.13 | 1.04 | 1.06 | 54420.0 |
| 2025-06-09 | ABLV | Stock | 1.15 | 1.19 | 1.145 | 1.19 | 2822.0 |
| 2025-06-09 | ABLVW | Stock | 0.0203 | 0.02035 | 0.0138 | 0.0143 | 15999.0 |
| 2025-06-09 | ABM | Stock | 48.125 | 49.6099 | 47.68 | 48.25 | 1165570.0 |
| 2025-06-09 | ABNB | Stock | 141.47 | 141.5255 | 138.34 | 139.01 | 3982380.0 |
| 2025-06-09 | ABOS | Stock | 1.21 | 1.28 | 1.19 | 1.27 | 461263.0 |
| 2025-06-09 | ABPWW | Stock | 0.0188 | 0.0188 | 0.0152 | 0.0188 | 14005.0 |
| 2025-06-09 | ABR | Stock | 10.4 | 10.56 | 10.34 | 10.42 | 3429640.0 |
| 2025-06-09 | ABR.D | Stock | 17.09 | 17.28 | 17.0669 | 17.21 | 8351.0 |
| 2025-06-09 | ABR.E | Stock | 16.89 | 16.99 | 16.8445 | 16.99 | 4227.0 |
> showing 50 of 7,130 rows — these rows as CSV