PREVIEW / stock_daily / 2025-06-23
file: by_date/stock_daily/2025/2025-06-23.parquet size: 246 KB rows: 7,158 symbols: 335
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-23 | AAPL | Stock | 201.625 | 202.3 | 198.96 | 201.5 | 55495709.0 |
| 2025-06-23 | MSFT | Stock | 478.21 | 487.75 | 472.51 | 486.0 | 24825789.0 |
| 2025-06-23 | NVDA | Stock | 142.5 | 144.78 | 142.03 | 144.17 | 153823453.0 |
| 2025-06-23 | AMZN | Stock | 209.79 | 210.39 | 207.3101 | 208.47 | 36911557.0 |
| 2025-06-23 | GOOGL | Stock | 166.27 | 167.34 | 162.0 | 165.19 | 57670985.0 |
| 2025-06-23 | META | Stock | 683.69 | 699.05 | 678.75 | 698.53 | 10999379.0 |
| 2025-06-23 | TSLA | Stock | 327.54 | 357.54 | 327.48 | 348.68 | 190160612.0 |
| 2025-06-23 | TLT | Stock | 86.93 | 87.4407 | 86.77 | 86.77 | 36851824.0 |
| 2025-06-23 | ES | Stock | 63.05 | 63.77 | 62.77 | 63.37 | 3175418.0 |
| 2025-06-23 | CL | Stock | 87.87 | 88.71 | 87.39 | 88.67 | 5095149.0 |
| 2025-06-23 | A | Stock | 114.95 | 116.23 | 113.7 | 116.13 | 1448158.0 |
| 2025-06-23 | AA | Stock | 28.05 | 28.75 | 27.888 | 28.71 | 5268585.0 |
| 2025-06-23 | AACB | Stock | 10.18 | 10.18 | 10.18 | 10.18 | 226.0 |
| 2025-06-23 | AACBR | Stock | 0.252 | 0.261 | 0.252 | 0.261 | 301.0 |
| 2025-06-23 | AACBU | Stock | 10.34 | 10.34 | 10.34 | 10.34 | 801.0 |
| 2025-06-23 | AACG | Stock | 0.822 | 0.8315 | 0.78 | 0.78 | 30568.0 |
| 2025-06-23 | AACIU | Stock | 10.165 | 10.17 | 10.155 | 10.155 | 8932.0 |
| 2025-06-23 | AACT | Stock | 11.3 | 11.32 | 11.28 | 11.29 | 356306.0 |
| 2025-06-23 | AAGR-DELISTED | Stock | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 100.0 |
| 2025-06-23 | AAL | Stock | 10.5 | 11.01 | 10.26 | 10.9 | 78857500.0 |
| 2025-06-23 | AAM | Stock | 10.41 | 10.41 | 10.41 | 10.41 | 128.0 |
| 2025-06-23 | AAME | Stock | 1.9 | 2.1499 | 1.9 | 2.075 | 24870.0 |
| 2025-06-23 | AAMI | Stock | 31.57 | 32.41 | 31.4 | 32.36 | 192370.0 |
| 2025-06-23 | AAOI | Stock | 22.41 | 23.01 | 21.081 | 22.57 | 6004029.0 |
| 2025-06-23 | AAON | Stock | 72.0 | 73.47 | 70.86 | 72.44 | 882011.0 |
| 2025-06-23 | AAP | Stock | 49.35 | 52.03 | 48.86 | 51.93 | 2279026.0 |
| 2025-06-23 | AAPG | Stock | 37.36 | 37.36 | 35.975 | 37.15 | 9065.0 |
| 2025-06-23 | AARD | Stock | 10.54 | 13.66 | 10.54 | 13.33 | 87791.0 |
| 2025-06-23 | AAT | Stock | 20.19 | 20.44 | 19.84 | 20.23 | 297428.0 |
| 2025-06-23 | AATC | Stock | 7.5 | 7.5 | 7.23 | 7.25 | 17384.0 |
| 2025-06-23 | AAUC | Stock | 13.99 | 14.38 | 13.72 | 13.89 | 148117.0 |
| 2025-06-23 | AAXJ | Stock | 79.46 | 80.22 | 79.31 | 80.21 | 526426.0 |
| 2025-06-23 | AB | Stock | 40.26 | 40.76 | 39.6315 | 39.9 | 192576.0 |
| 2025-06-23 | ABAT | Stock | 1.26 | 1.32 | 1.2 | 1.23 | 1045895.0 |
| 2025-06-23 | ABBV | Stock | 184.49 | 185.8 | 182.3 | 183.76 | 5155855.0 |
| 2025-06-23 | ABCB | Stock | 60.58 | 62.54 | 60.535 | 62.5 | 479621.0 |
| 2025-06-23 | ABCL | Stock | 3.3501 | 3.44 | 3.22 | 3.33 | 5306677.0 |
| 2025-06-23 | ABEO | Stock | 5.87 | 5.92 | 5.6699 | 5.81 | 778127.0 |
| 2025-06-23 | ABEV | Stock | 2.4 | 2.44 | 2.4 | 2.42 | 28112539.0 |
| 2025-06-23 | ABG | Stock | 237.33 | 240.0 | 234.44 | 239.44 | 189338.0 |
| 2025-06-23 | ABLLW | Stock | 0.95 | 1.03 | 0.9 | 0.99 | 2258.0 |
| 2025-06-23 | ABLV | Stock | 1.01 | 1.05 | 0.9549 | 1.01 | 15827.0 |
| 2025-06-23 | ABLVW | Stock | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 343.0 |
| 2025-06-23 | ABM | Stock | 43.49 | 44.71 | 43.46 | 44.68 | 497173.0 |
| 2025-06-23 | ABNB | Stock | 131.53 | 131.53 | 127.04 | 130.53 | 4238869.0 |
| 2025-06-23 | ABOS | Stock | 1.22 | 1.26 | 1.15 | 1.23 | 566584.0 |
| 2025-06-23 | ABPWW | Stock | 0.0264 | 0.0264 | 0.0207 | 0.0207 | 2738.0 |
| 2025-06-23 | ABR | Stock | 10.01 | 10.4705 | 10.01 | 10.44 | 2769031.0 |
| 2025-06-23 | ABR.D | Stock | 17.43 | 17.799 | 17.43 | 17.7083 | 10693.0 |
| 2025-06-23 | ABR.E | Stock | 17.56 | 17.62 | 17.2039 | 17.2039 | 5978.0 |
> showing 50 of 7,158 rows — these rows as CSV