PREVIEW / stock_daily / 2025-06-18
file: by_date/stock_daily/2025/2025-06-18.parquet size: 246 KB rows: 7,140 symbols: 337
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-18 | AAPL | Stock | 195.94 | 197.57 | 195.07 | 196.58 | 45335849.0 |
| 2025-06-18 | MSFT | Stock | 478.0 | 481.0 | 474.46 | 480.24 | 17527072.0 |
| 2025-06-18 | NVDA | Stock | 144.005 | 145.65 | 143.12 | 145.48 | 161153168.0 |
| 2025-06-18 | AMZN | Stock | 215.09 | 217.96 | 212.34 | 212.52 | 44246562.0 |
| 2025-06-18 | GOOGL | Stock | 176.01 | 176.56 | 173.2 | 173.32 | 28707524.0 |
| 2025-06-18 | META | Stock | 698.18 | 701.59 | 694.9 | 695.77 | 10049799.0 |
| 2025-06-18 | TSLA | Stock | 317.31 | 329.32 | 315.45 | 322.05 | 94922297.0 |
| 2025-06-18 | TLT | Stock | 86.88 | 87.09 | 86.35 | 86.65 | 38588982.0 |
| 2025-06-18 | ES | Stock | 63.32 | 63.445 | 62.355 | 62.4 | 2799143.0 |
| 2025-06-18 | CL | Stock | 88.75 | 88.925 | 87.64 | 88.19 | 5106689.0 |
| 2025-06-18 | A | Stock | 116.09 | 116.88 | 114.665 | 115.52 | 1560260.0 |
| 2025-06-18 | AA | Stock | 28.63 | 28.85 | 28.13 | 28.35 | 5029825.0 |
| 2025-06-18 | AACBU | Stock | 10.3958 | 11.0 | 10.32 | 10.5 | 11130.0 |
| 2025-06-18 | AACG | Stock | 0.836 | 0.845 | 0.82 | 0.82 | 5958.0 |
| 2025-06-18 | AACIU | Stock | 10.14 | 10.14 | 10.14 | 10.14 | 25505.0 |
| 2025-06-18 | AACT | Stock | 11.31 | 11.31 | 11.29 | 11.3 | 474776.0 |
| 2025-06-18 | AAGR-DELISTED | Stock | 0.0001 | 0.0015 | 0.0001 | 0.0015 | 240.0 |
| 2025-06-18 | AAL | Stock | 10.555 | 10.77 | 10.53 | 10.58 | 58034192.0 |
| 2025-06-18 | AAME | Stock | 1.83 | 1.885 | 1.7901 | 1.87 | 5135.0 |
| 2025-06-18 | AAMI | Stock | 31.24 | 31.73 | 31.24 | 31.44 | 133798.0 |
| 2025-06-18 | AAOI | Stock | 17.095 | 20.0 | 16.9 | 19.77 | 10358747.0 |
| 2025-06-18 | AAON | Stock | 72.37 | 73.64 | 71.33 | 71.78 | 817699.0 |
| 2025-06-18 | AAP | Stock | 48.34 | 49.47 | 48.23 | 48.55 | 1842668.0 |
| 2025-06-18 | AAPG | Stock | 34.86 | 36.14 | 34.74 | 35.88 | 24725.0 |
| 2025-06-18 | AARD | Stock | 11.03 | 12.18 | 11.03 | 12.08 | 131659.0 |
| 2025-06-18 | AAT | Stock | 20.67 | 20.67 | 20.3 | 20.33 | 607532.0 |
| 2025-06-18 | AATC | Stock | 7.31 | 7.405 | 7.29 | 7.31 | 4746.0 |
| 2025-06-18 | AAUC | Stock | 13.91 | 14.28 | 13.74 | 13.8 | 114863.0 |
| 2025-06-18 | AAXJ | Stock | 80.21 | 80.43 | 80.01 | 80.13 | 250997.0 |
| 2025-06-18 | AB | Stock | 39.38 | 40.07 | 39.38 | 39.88 | 86170.0 |
| 2025-06-18 | ABAT | Stock | 1.3 | 1.36 | 1.3 | 1.34 | 452602.0 |
| 2025-06-18 | ABBV | Stock | 185.25 | 187.12 | 183.7 | 185.49 | 3572224.0 |
| 2025-06-18 | ABCB | Stock | 59.66 | 60.905 | 59.54 | 60.66 | 263240.0 |
| 2025-06-18 | ABCL | Stock | 3.15 | 3.5 | 3.1 | 3.47 | 8621086.0 |
| 2025-06-18 | ABEO | Stock | 6.02 | 6.14 | 5.93 | 6.0 | 422196.0 |
| 2025-06-18 | ABEV | Stock | 2.41 | 2.42 | 2.39 | 2.41 | 32370412.0 |
| 2025-06-18 | ABG | Stock | 233.26 | 238.355 | 232.87 | 235.79 | 207292.0 |
| 2025-06-18 | ABLLW | Stock | 1.0 | 1.03 | 0.91 | 0.9249 | 78880.0 |
| 2025-06-18 | ABLV | Stock | 1.12 | 1.17 | 1.07 | 1.07 | 5643.0 |
| 2025-06-18 | ABM | Stock | 44.3 | 44.65 | 43.99 | 44.01 | 428444.0 |
| 2025-06-18 | ABNB | Stock | 132.71 | 133.815 | 131.69 | 132.17 | 3604605.0 |
| 2025-06-18 | ABOS | Stock | 1.29 | 1.31 | 1.18 | 1.22 | 531525.0 |
| 2025-06-18 | ABPWW | Stock | 0.0247 | 0.0249 | 0.022 | 0.0247 | 15367.0 |
| 2025-06-18 | ABR | Stock | 10.13 | 10.3799 | 10.09 | 10.23 | 1925053.0 |
| 2025-06-18 | ABR.D | Stock | 17.57 | 17.7 | 17.53 | 17.53 | 7097.0 |
| 2025-06-18 | ABR.E | Stock | 17.25 | 17.41 | 17.1218 | 17.165 | 7566.0 |
| 2025-06-18 | ABR.F | Stock | 20.47 | 20.68 | 20.42 | 20.42 | 13545.0 |
| 2025-06-18 | ABSI | Stock | 2.71 | 2.89 | 2.65 | 2.75 | 3917297.0 |
| 2025-06-18 | ABT | Stock | 132.95 | 133.37 | 131.6 | 132.41 | 4949718.0 |
| 2025-06-18 | ABTC | Stock | 67.5 | 68.46000000000001 | 63.0 | 63.974999999999994 | 48035.53333333333 |
> showing 50 of 7,140 rows — these rows as CSV