PREVIEW / stock_daily / 2025-06-25
file: by_date/stock_daily/2025/2025-06-25.parquet size: 245 KB rows: 7,113 symbols: 331
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | AAPL | Stock | 201.45 | 203.67 | 200.6201 | 201.56 | 39436298.0 |
| 2025-06-25 | MSFT | Stock | 492.04 | 494.5556 | 489.39 | 492.27 | 17483738.0 |
| 2025-06-25 | NVDA | Stock | 149.27 | 154.45 | 149.26 | 154.31 | 268546659.0 |
| 2025-06-25 | AMZN | Stock | 214.615 | 216.03 | 211.11 | 211.99 | 31682042.0 |
| 2025-06-25 | GOOGL | Stock | 167.63 | 172.36 | 167.55 | 170.68 | 35478989.0 |
| 2025-06-25 | META | Stock | 713.315 | 716.58 | 705.38 | 708.68 | 9305409.0 |
| 2025-06-25 | TSLA | Stock | 342.7 | 343.0 | 320.4 | 327.55 | 119626183.0 |
| 2025-06-25 | TLT | Stock | 87.11 | 87.51 | 86.8 | 87.51 | 26345293.0 |
| 2025-06-25 | ES | Stock | 63.36 | 63.715 | 62.39 | 62.46 | 2292892.0 |
| 2025-06-25 | CL | Stock | 87.38 | 88.27 | 87.07 | 87.8 | 3570276.0 |
| 2025-06-25 | A | Stock | 117.11 | 119.78 | 116.97 | 118.62 | 1689973.0 |
| 2025-06-25 | AA | Stock | 28.95 | 28.97 | 28.13 | 28.17 | 3766218.0 |
| 2025-06-25 | AACB | Stock | 10.12 | 10.12 | 10.09 | 10.09 | 15184.0 |
| 2025-06-25 | AACG | Stock | 0.7511 | 0.7792 | 0.7511 | 0.7642 | 13279.0 |
| 2025-06-25 | AACI | Stock | 10.0301 | 10.035 | 10.03 | 10.03 | 395024.0 |
| 2025-06-25 | AACIU | Stock | 10.19 | 10.19 | 10.1644 | 10.1644 | 1087.0 |
| 2025-06-25 | AACIW | Stock | 0.304 | 0.4 | 0.28 | 0.2801 | 4172.0 |
| 2025-06-25 | AACT | Stock | 11.3 | 11.315 | 11.285 | 11.3 | 811878.0 |
| 2025-06-25 | AAGR-DELISTED | Stock | 0.01 | 0.01 | 0.01 | 0.01 | 142.0 |
| 2025-06-25 | AAL | Stock | 11.43 | 11.45 | 10.95 | 11.06 | 41330191.0 |
| 2025-06-25 | AAM | Stock | 10.41 | 10.425 | 10.41 | 10.415 | 160920.0 |
| 2025-06-25 | AAME | Stock | 2.1186 | 2.1938 | 2.0209 | 2.07 | 7576.0 |
| 2025-06-25 | AAMI | Stock | 33.08 | 33.48 | 32.795 | 33.31 | 242894.0 |
| 2025-06-25 | AAOI | Stock | 23.41 | 26.7 | 21.9 | 26.23 | 8476691.0 |
| 2025-06-25 | AAON | Stock | 73.96 | 74.24 | 72.1 | 72.75 | 1241067.0 |
| 2025-06-25 | AAP | Stock | 48.31 | 48.31 | 46.205 | 46.68 | 2633848.0 |
| 2025-06-25 | AAPG | Stock | 39.61 | 40.19 | 38.6 | 39.99 | 19479.0 |
| 2025-06-25 | AARD | Stock | 16.17 | 16.32 | 14.48 | 15.38 | 46831.0 |
| 2025-06-25 | AAT | Stock | 19.86 | 20.015 | 19.325 | 19.34 | 413191.0 |
| 2025-06-25 | AATC | Stock | 7.323 | 7.407 | 7.3125 | 7.407 | 523.0 |
| 2025-06-25 | AAUC | Stock | 13.4 | 13.63 | 13.33 | 13.48 | 23956.0 |
| 2025-06-25 | AAXJ | Stock | 82.43 | 82.615 | 82.285 | 82.56 | 1079279.0 |
| 2025-06-25 | AB | Stock | 40.32 | 40.7299 | 40.17 | 40.49 | 176458.0 |
| 2025-06-25 | ABAT | Stock | 1.26 | 1.29 | 1.24 | 1.28 | 885420.0 |
| 2025-06-25 | ABBV | Stock | 185.3 | 187.09 | 184.64 | 185.39 | 4469965.0 |
| 2025-06-25 | ABCB | Stock | 63.27 | 63.5 | 62.79 | 63.15 | 295971.0 |
| 2025-06-25 | ABCL | Stock | 3.98 | 4.085 | 3.6 | 3.8 | 9928924.0 |
| 2025-06-25 | ABEO | Stock | 5.86 | 6.03 | 5.66 | 5.98 | 1278735.0 |
| 2025-06-25 | ABEV | Stock | 2.38 | 2.385 | 2.3 | 2.32 | 63093169.0 |
| 2025-06-25 | ABG | Stock | 244.47 | 245.28 | 240.58 | 240.73 | 115383.0 |
| 2025-06-25 | ABLLW | Stock | 0.82 | 0.92 | 0.8 | 0.92 | 6320.0 |
| 2025-06-25 | ABLV | Stock | 1.0203 | 1.06 | 1.0203 | 1.05 | 2076.0 |
| 2025-06-25 | ABM | Stock | 44.99 | 45.095 | 44.44 | 44.45 | 447557.0 |
| 2025-06-25 | ABNB | Stock | 132.8 | 133.03 | 128.77 | 129.67 | 3763433.0 |
| 2025-06-25 | ABOS | Stock | 1.26 | 1.26 | 1.21 | 1.23 | 335848.0 |
| 2025-06-25 | ABPWW | Stock | 0.0293 | 0.0294 | 0.0293 | 0.0293 | 375.0 |
| 2025-06-25 | ABR | Stock | 10.5 | 10.6 | 10.43 | 10.45 | 1331206.0 |
| 2025-06-25 | ABR.D | Stock | 17.39 | 17.57 | 17.35 | 17.35 | 7121.0 |
| 2025-06-25 | ABR.E | Stock | 17.1698 | 17.3829 | 17.1698 | 17.29 | 1487.0 |
| 2025-06-25 | ABR.F | Stock | 20.4 | 20.4 | 20.3 | 20.33 | 36952.0 |
> showing 50 of 7,113 rows — these rows as CSV