PREVIEW / stock_daily / 2025-06-20
file: by_date/stock_daily/2025/2025-06-20.parquet size: 246 KB rows: 7,144 symbols: 340
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-20 | AAPL | Stock | 198.235 | 201.7 | 196.855 | 201.0 | 96023640.0 |
| 2025-06-20 | MSFT | Stock | 482.23 | 483.46 | 476.87 | 477.4 | 37469560.0 |
| 2025-06-20 | NVDA | Stock | 145.45 | 146.2 | 142.65 | 143.85 | 242471051.0 |
| 2025-06-20 | AMZN | Stock | 214.68 | 214.89 | 208.2709 | 209.69 | 75782391.0 |
| 2025-06-20 | GOOGL | Stock | 173.945 | 174.34 | 165.46 | 166.64 | 75659917.0 |
| 2025-06-20 | META | Stock | 700.75 | 701.8197 | 678.67 | 682.35 | 22504955.0 |
| 2025-06-20 | TSLA | Stock | 327.95 | 332.36 | 317.78 | 322.16 | 108451491.0 |
| 2025-06-20 | TLT | Stock | 86.14 | 86.79 | 85.95 | 86.49 | 26001907.0 |
| 2025-06-20 | ES | Stock | 62.73 | 63.36 | 62.29 | 62.52 | 5066284.0 |
| 2025-06-20 | CL | Stock | 88.03 | 88.68 | 87.76 | 87.78 | 9572240.0 |
| 2025-06-20 | A | Stock | 116.17 | 116.86 | 115.08 | 115.56 | 3043844.0 |
| 2025-06-20 | AA | Stock | 28.53 | 28.61 | 27.83 | 27.86 | 7289928.0 |
| 2025-06-20 | AACB | Stock | 10.0984 | 10.15 | 10.0984 | 10.15 | 10556.0 |
| 2025-06-20 | AACG | Stock | 0.8612 | 0.8612 | 0.82 | 0.82 | 4046.0 |
| 2025-06-20 | AACIU | Stock | 10.1296 | 10.15 | 10.1296 | 10.145 | 352636.0 |
| 2025-06-20 | AACT | Stock | 11.3 | 11.325 | 11.3 | 11.3 | 205189.0 |
| 2025-06-20 | AAGR-DELISTED | Stock | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 100.0 |
| 2025-06-20 | AAL | Stock | 10.71 | 10.79 | 10.5 | 10.62 | 58274064.0 |
| 2025-06-20 | AAM | Stock | 10.42 | 10.42 | 10.41 | 10.41 | 10494.0 |
| 2025-06-20 | AAME | Stock | 1.92 | 1.9699 | 1.88 | 1.92 | 12820.0 |
| 2025-06-20 | AAMI | Stock | 31.64 | 31.76 | 31.37 | 31.65 | 485076.0 |
| 2025-06-20 | AAOI | Stock | 20.5 | 23.62 | 20.04 | 23.45 | 13912114.0 |
| 2025-06-20 | AAON | Stock | 72.57 | 73.34 | 71.71 | 72.09 | 773126.0 |
| 2025-06-20 | AAP | Stock | 48.79 | 49.53 | 48.43 | 49.42 | 1809455.0 |
| 2025-06-20 | AAPG | Stock | 36.4 | 37.95 | 36.4 | 37.38 | 25208.0 |
| 2025-06-20 | AARD | Stock | 12.08 | 12.09 | 10.665 | 11.13 | 51988.0 |
| 2025-06-20 | AAT | Stock | 20.38 | 20.58 | 20.11 | 20.23 | 1053769.0 |
| 2025-06-20 | AATC | Stock | 7.32 | 7.5 | 7.3 | 7.48 | 2292.0 |
| 2025-06-20 | AAUC | Stock | 13.79 | 14.03 | 13.74 | 13.86 | 220393.0 |
| 2025-06-20 | AAXJ | Stock | 80.38 | 80.435 | 79.47 | 79.53 | 1134564.0 |
| 2025-06-20 | AB | Stock | 40.54 | 40.83 | 40.1285 | 40.26 | 469042.0 |
| 2025-06-20 | ABAT | Stock | 1.36 | 1.36 | 1.26 | 1.27 | 911548.0 |
| 2025-06-20 | ABBV | Stock | 186.09 | 187.1 | 184.16 | 185.3 | 12148818.0 |
| 2025-06-20 | ABCB | Stock | 61.12 | 61.33 | 60.565 | 60.91 | 571170.0 |
| 2025-06-20 | ABCL | Stock | 3.5 | 3.5452 | 3.24 | 3.41 | 8756676.0 |
| 2025-06-20 | ABEO | Stock | 6.03 | 6.1299 | 5.7736 | 5.89 | 1209450.0 |
| 2025-06-20 | ABEV | Stock | 2.4 | 2.42 | 2.38 | 2.39 | 23373283.0 |
| 2025-06-20 | ABG | Stock | 238.28 | 238.72 | 235.76 | 237.62 | 382456.0 |
| 2025-06-20 | ABLLW | Stock | 1.0929 | 1.0929 | 0.95 | 0.95 | 1276.0 |
| 2025-06-20 | ABLV | Stock | 1.05 | 1.13 | 0.98 | 1.03 | 8457.0 |
| 2025-06-20 | ABM | Stock | 44.23 | 44.31 | 43.41 | 43.46 | 564167.0 |
| 2025-06-20 | ABNB | Stock | 132.0 | 132.64 | 131.39 | 131.73 | 7866597.0 |
| 2025-06-20 | ABOS | Stock | 1.22 | 1.22 | 1.15 | 1.2 | 382916.0 |
| 2025-06-20 | ABPWW | Stock | 0.0323 | 0.0355 | 0.02626 | 0.02626 | 1535.0 |
| 2025-06-20 | ABR | Stock | 10.28 | 10.33 | 10.07 | 10.12 | 3286493.0 |
| 2025-06-20 | ABR.D | Stock | 17.3044 | 17.7767 | 17.3044 | 17.59 | 23493.0 |
| 2025-06-20 | ABR.E | Stock | 17.2 | 17.3621 | 17.065 | 17.08 | 7014.0 |
| 2025-06-20 | ABR.F | Stock | 20.45 | 20.45 | 20.2106 | 20.33 | 32323.0 |
| 2025-06-20 | ABSI | Stock | 2.985 | 3.03 | 2.76 | 2.79 | 9768657.0 |
| 2025-06-20 | ABT | Stock | 133.66 | 133.68 | 131.99 | 132.99 | 11316541.0 |
> showing 50 of 7,144 rows — these rows as CSV