PREVIEW / stock_daily / 2025-06-27
file: by_date/stock_daily/2025/2025-06-27.parquet size: 247 KB rows: 7,166 symbols: 334
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-27 | AAPL | Stock | 201.89 | 203.22 | 200.0 | 201.08 | 73091750.0 |
| 2025-06-27 | MSFT | Stock | 497.55 | 499.3 | 493.03 | 495.94 | 34532446.0 |
| 2025-06-27 | NVDA | Stock | 156.04 | 158.71 | 155.255 | 157.75 | 262857707.0 |
| 2025-06-27 | AMZN | Stock | 219.92 | 223.3 | 216.74 | 223.3 | 119094301.0 |
| 2025-06-27 | GOOGL | Stock | 173.54 | 178.68 | 171.73 | 178.53 | 108140200.0 |
| 2025-06-27 | META | Stock | 726.515 | 735.43 | 725.86 | 733.63 | 18762839.0 |
| 2025-06-27 | TSLA | Stock | 324.51 | 329.3393 | 317.495 | 323.63 | 88670360.0 |
| 2025-06-27 | TLT | Stock | 87.57 | 88.16 | 87.235 | 87.39 | 74993500.0 |
| 2025-06-27 | ES | Stock | 63.31 | 64.25 | 63.11 | 63.36 | 2858237.0 |
| 2025-06-27 | CL | Stock | 87.87 | 88.9 | 87.74 | 88.71 | 6945999.0 |
| 2025-06-27 | A | Stock | 120.0 | 120.21 | 118.18 | 119.17 | 1734624.0 |
| 2025-06-27 | AA | Stock | 29.88 | 29.9991 | 27.72 | 28.47 | 9409088.0 |
| 2025-06-27 | AACB | Stock | 10.1 | 10.1 | 10.1 | 10.1 | 15004.0 |
| 2025-06-27 | AACBU | Stock | 10.45 | 10.45 | 10.31 | 10.31 | 306.0 |
| 2025-06-27 | AACG | Stock | 0.8 | 0.8 | 0.77 | 0.79 | 10852.0 |
| 2025-06-27 | AACI | Stock | 10.03 | 10.03 | 10.03 | 10.03 | 14268.0 |
| 2025-06-27 | AACIU | Stock | 10.18 | 10.18 | 10.18 | 10.18 | 374.0 |
| 2025-06-27 | AACIW | Stock | 0.3 | 0.3 | 0.29 | 0.29 | 63490.0 |
| 2025-06-27 | AACT | Stock | 11.3346 | 11.3391 | 11.29 | 11.31 | 366525.0 |
| 2025-06-27 | AAGR-DELISTED | Stock | 0.01 | 0.01 | 0.01 | 0.01 | 100.0 |
| 2025-06-27 | AAGRW | Stock | 0.0 | 0.0 | 0.0 | 0.0 | 775.0 |
| 2025-06-27 | AAL | Stock | 11.185 | 11.46 | 11.14 | 11.28 | 45495058.0 |
| 2025-06-27 | AAME | Stock | 2.0289 | 2.05 | 2.0 | 2.04 | 7446.0 |
| 2025-06-27 | AAMI | Stock | 34.36 | 35.33 | 34.34 | 35.26 | 620173.0 |
| 2025-06-27 | AAOI | Stock | 27.91 | 28.0 | 25.28 | 26.22 | 8121893.0 |
| 2025-06-27 | AAON | Stock | 72.95 | 75.19 | 72.7587 | 73.59 | 1981837.0 |
| 2025-06-27 | AAP | Stock | 46.71 | 47.46 | 45.85 | 46.5 | 11259936.0 |
| 2025-06-27 | AAPG | Stock | 39.78 | 39.99 | 37.0 | 39.6 | 6734.0 |
| 2025-06-27 | AARD | Stock | 14.0 | 14.0 | 12.855 | 13.39 | 676046.0 |
| 2025-06-27 | AAT | Stock | 19.94 | 20.15 | 19.72 | 19.85 | 996959.0 |
| 2025-06-27 | AATC | Stock | 7.35 | 7.35 | 7.2 | 7.2 | 6287.0 |
| 2025-06-27 | AAUC | Stock | 13.41 | 13.41 | 13.08 | 13.25 | 20209.0 |
| 2025-06-27 | AAXJ | Stock | 82.65 | 82.84 | 82.38 | 82.65 | 403291.0 |
| 2025-06-27 | AB | Stock | 40.87 | 41.0 | 40.185 | 40.46 | 212258.0 |
| 2025-06-27 | ABAT | Stock | 1.39 | 1.72 | 1.38 | 1.46 | 15876667.0 |
| 2025-06-27 | ABBV | Stock | 187.9 | 188.0 | 181.73 | 182.31 | 29262546.0 |
| 2025-06-27 | ABCB | Stock | 65.19 | 65.2 | 64.45 | 64.92 | 657511.0 |
| 2025-06-27 | ABCL | Stock | 3.76 | 3.7896 | 3.52 | 3.61 | 6194101.0 |
| 2025-06-27 | ABEO | Stock | 5.83 | 5.99 | 5.69 | 5.75 | 7015253.0 |
| 2025-06-27 | ABEV | Stock | 2.35 | 2.38 | 2.33 | 2.36 | 38587261.0 |
| 2025-06-27 | ABG | Stock | 240.82 | 244.73 | 238.34 | 244.13 | 238243.0 |
| 2025-06-27 | ABLLW | Stock | 1.12 | 1.16 | 1.01 | 1.01 | 351778.0 |
| 2025-06-27 | ABLV | Stock | 1.13 | 1.13 | 1.02 | 1.02 | 4053.0 |
| 2025-06-27 | ABM | Stock | 45.87 | 46.63 | 45.765 | 46.38 | 918214.0 |
| 2025-06-27 | ABNB | Stock | 134.01 | 134.58 | 132.1 | 134.52 | 4929332.0 |
| 2025-06-27 | ABOS | Stock | 1.21 | 1.22 | 1.12 | 1.12 | 5671032.0 |
| 2025-06-27 | ABPWW | Stock | 0.021 | 0.021 | 0.0207 | 0.0207 | 7153.0 |
| 2025-06-27 | ABR | Stock | 10.75 | 10.7928 | 10.5033 | 10.56 | 3781560.0 |
| 2025-06-27 | ABR.D | Stock | 17.6 | 17.61 | 17.5 | 17.61 | 3572.0 |
| 2025-06-27 | ABR.E | Stock | 17.32 | 17.41 | 17.2735 | 17.3193 | 2326.0 |
> showing 50 of 7,166 rows — these rows as CSV