PREVIEW / stock_daily / 2025-06-30
file: by_date/stock_daily/2025/2025-06-30.parquet size: 247 KB rows: 7,198 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-30 | AAPL | Stock | 202.01 | 207.39 | 199.2607 | 205.17 | 91513045.0 |
| 2025-06-30 | MSFT | Stock | 497.04 | 500.76 | 495.33 | 497.41 | 28358966.0 |
| 2025-06-30 | NVDA | Stock | 158.4 | 158.66 | 155.96 | 157.99 | 194307554.0 |
| 2025-06-30 | AMZN | Stock | 223.52 | 223.82 | 219.12 | 219.39 | 58800033.0 |
| 2025-06-30 | GOOGL | Stock | 180.78 | 181.23 | 174.58 | 176.23 | 63378856.0 |
| 2025-06-30 | META | Stock | 744.55 | 747.9 | 734.25 | 738.09 | 15389835.0 |
| 2025-06-30 | TSLA | Stock | 319.9 | 325.5799 | 316.6 | 317.66 | 75931830.0 |
| 2025-06-30 | TLT | Stock | 87.86 | 88.435 | 87.61 | 88.25 | 53695166.0 |
| 2025-06-30 | ES | Stock | 63.19 | 64.41 | 61.88 | 63.62 | 4396024.0 |
| 2025-06-30 | CL | Stock | 88.54 | 91.25 | 88.5 | 90.9 | 7782682.0 |
| 2025-06-30 | A | Stock | 119.19 | 119.66 | 117.445 | 118.01 | 1602353.0 |
| 2025-06-30 | AA | Stock | 29.15 | 29.6 | 29.03 | 29.51 | 6594358.0 |
| 2025-06-30 | AACB | Stock | 10.12 | 10.12 | 10.12 | 10.12 | 60134.0 |
| 2025-06-30 | AACBR | Stock | 0.28 | 0.28 | 0.24 | 0.24 | 2354.0 |
| 2025-06-30 | AACBU | Stock | 10.33 | 10.5 | 10.31 | 10.5 | 7464.0 |
| 2025-06-30 | AACG | Stock | 0.781 | 0.79 | 0.7702 | 0.7702 | 15537.0 |
| 2025-06-30 | AACI | Stock | 10.03 | 10.055 | 10.03 | 10.05 | 49395.0 |
| 2025-06-30 | AACIU | Stock | 10.18 | 10.21 | 10.18 | 10.21 | 5620.0 |
| 2025-06-30 | AACIW | Stock | 0.26 | 0.3 | 0.25 | 0.27 | 498132.0 |
| 2025-06-30 | AACT | Stock | 11.33 | 11.33 | 11.29 | 11.33 | 186779.0 |
| 2025-06-30 | AAGR-DELISTED | Stock | 0.01 | 0.01 | 0.01 | 0.01 | 100.0 |
| 2025-06-30 | AAL | Stock | 11.3 | 11.3295 | 11.18 | 11.22 | 31223417.0 |
| 2025-06-30 | AAM | Stock | 10.42 | 10.42 | 10.42 | 10.42 | 209.0 |
| 2025-06-30 | AAME | Stock | 1.9426 | 2.13 | 1.9371 | 2.13 | 8802.0 |
| 2025-06-30 | AAMI | Stock | 35.5 | 35.8024 | 35.14 | 35.24 | 415219.0 |
| 2025-06-30 | AAOI | Stock | 26.9 | 27.6 | 25.32 | 25.69 | 3402407.0 |
| 2025-06-30 | AAON | Stock | 73.59 | 74.52 | 72.8 | 73.75 | 596680.0 |
| 2025-06-30 | AAP | Stock | 47.27 | 47.27 | 44.81 | 46.49 | 2779229.0 |
| 2025-06-30 | AAPG | Stock | 38.83 | 39.78 | 38.83 | 39.375 | 6788.0 |
| 2025-06-30 | AARD | Stock | 14.1 | 14.12 | 13.4389 | 13.52 | 78838.0 |
| 2025-06-30 | AAT | Stock | 19.93 | 20.0 | 19.43 | 19.75 | 602038.0 |
| 2025-06-30 | AATC | Stock | 7.25 | 7.45 | 7.25 | 7.45 | 2835.0 |
| 2025-06-30 | AAUC | Stock | 13.38 | 13.64 | 13.21 | 13.52 | 77548.0 |
| 2025-06-30 | AAXJ | Stock | 82.4 | 82.685 | 82.065 | 82.62 | 1203353.0 |
| 2025-06-30 | AB | Stock | 40.19 | 40.94 | 40.1 | 40.83 | 150692.0 |
| 2025-06-30 | ABAT | Stock | 1.549 | 1.71 | 1.48 | 1.62 | 6210445.0 |
| 2025-06-30 | ABBV | Stock | 182.43 | 186.2499 | 181.75 | 185.62 | 6482203.0 |
| 2025-06-30 | ABCB | Stock | 65.13 | 65.425 | 64.6 | 64.7 | 382325.0 |
| 2025-06-30 | ABCL | Stock | 3.67 | 3.755 | 3.415 | 3.43 | 8451184.0 |
| 2025-06-30 | ABEO | Stock | 5.79 | 5.8 | 5.635 | 5.68 | 949561.0 |
| 2025-06-30 | ABEV | Stock | 2.35 | 2.42 | 2.35 | 2.41 | 48240968.0 |
| 2025-06-30 | ABG | Stock | 243.92 | 244.315 | 236.06 | 238.54 | 220220.0 |
| 2025-06-30 | ABI | Stock | 25.05 | 25.05 | 25.05 | 25.05 | 6.0 |
| 2025-06-30 | ABLLW | Stock | 1.07 | 1.15 | 1.07 | 1.12 | 188563.0 |
| 2025-06-30 | ABLV | Stock | 1.05 | 1.05 | 0.94 | 1.0001 | 17797.0 |
| 2025-06-30 | ABM | Stock | 46.35 | 47.24 | 46.34 | 47.21 | 1051486.0 |
| 2025-06-30 | ABNB | Stock | 135.06 | 135.06 | 131.945 | 132.34 | 3665320.0 |
| 2025-06-30 | ABOS | Stock | 1.14 | 1.18 | 1.13 | 1.16 | 344710.0 |
| 2025-06-30 | ABR | Stock | 10.6 | 10.75 | 10.35 | 10.7 | 5251939.0 |
| 2025-06-30 | ABR.D | Stock | 17.7841 | 17.7841 | 17.09 | 17.09 | 52023.0 |
> showing 50 of 7,198 rows — these rows as CSV