PREVIEW / stock_daily / 2025-07-22
file: by_date/stock_daily/2025/2025-07-22.parquet size: 246 KB rows: 7,142 symbols: 307
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | AAPL | Stock | 213.14 | 214.95 | 212.2301 | 214.4 | 46282731.0 |
| 2025-07-22 | MSFT | Stock | 510.97 | 511.2 | 505.27 | 505.27 | 13849517.0 |
| 2025-07-22 | NVDA | Stock | 171.34 | 171.39 | 164.58 | 167.03 | 192326148.0 |
| 2025-07-22 | AMZN | Stock | 229.68 | 230.0 | 226.35 | 227.47 | 37405342.0 |
| 2025-07-22 | GOOGL | Stock | 191.495 | 191.645 | 187.46 | 191.34 | 44660215.0 |
| 2025-07-22 | META | Stock | 716.19 | 716.6 | 701.41 | 704.81 | 8903825.0 |
| 2025-07-22 | TSLA | Stock | 329.74 | 335.4098 | 321.55 | 332.11 | 77097803.0 |
| 2025-07-22 | TLT | Stock | 86.17 | 86.77 | 86.11 | 86.52 | 35190321.0 |
| 2025-07-22 | ES | Stock | 65.85 | 66.68 | 65.45 | 66.61 | 1591496.0 |
| 2025-07-22 | CL | Stock | 86.91 | 88.73 | 86.7 | 88.7 | 5047311.0 |
| 2025-07-22 | A | Stock | 112.85 | 117.05 | 112.14 | 116.19 | 1691920.0 |
| 2025-07-22 | AA | Stock | 31.29 | 31.975 | 31.145 | 31.93 | 5789925.0 |
| 2025-07-22 | AACBR | Stock | 0.27 | 0.27 | 0.27 | 0.27 | 123.0 |
| 2025-07-22 | AACG | Stock | 1.18 | 1.2799 | 1.03 | 1.05 | 335720.0 |
| 2025-07-22 | AACI | Stock | 10.04 | 10.04 | 10.04 | 10.04 | 39610.0 |
| 2025-07-22 | AACIW | Stock | 0.224 | 0.27 | 0.2 | 0.269 | 18377.0 |
| 2025-07-22 | AACT | Stock | 11.42 | 11.48 | 11.4 | 11.43 | 240239.0 |
| 2025-07-22 | AAGR-DELISTED | Stock | 0.0001 | 0.01 | 0.0001 | 0.0001 | 240.0 |
| 2025-07-22 | AAL | Stock | 12.33 | 12.55 | 12.18 | 12.5 | 54694975.0 |
| 2025-07-22 | AAME | Stock | 2.19 | 2.235 | 2.17 | 2.17 | 5260.0 |
| 2025-07-22 | AAMI | Stock | 39.18 | 39.59 | 38.691 | 39.51 | 193099.0 |
| 2025-07-22 | AAOI | Stock | 28.18 | 28.23 | 25.4 | 26.35 | 5035212.0 |
| 2025-07-22 | AAON | Stock | 75.36 | 76.06 | 73.14 | 76.0 | 1282703.0 |
| 2025-07-22 | AAP | Stock | 62.96 | 66.482 | 61.8 | 65.63 | 2897609.0 |
| 2025-07-22 | AAPG | Stock | 38.61 | 39.4058 | 38.61 | 39.39 | 4227.0 |
| 2025-07-22 | AARD | Stock | 12.1 | 14.16 | 12.1 | 13.75 | 50567.0 |
| 2025-07-22 | AAT | Stock | 20.17 | 20.38 | 20.145 | 20.26 | 297123.0 |
| 2025-07-22 | AATC | Stock | 7.532 | 7.59 | 7.355 | 7.5522 | 6637.0 |
| 2025-07-22 | AAUC | Stock | 14.05 | 14.19 | 13.85 | 14.16 | 67618.0 |
| 2025-07-22 | AAXJ | Stock | 84.9 | 85.245 | 84.49 | 85.2 | 415288.0 |
| 2025-07-22 | AB | Stock | 41.49 | 42.2 | 41.2535 | 42.02 | 239322.0 |
| 2025-07-22 | ABAT | Stock | 2.89 | 2.9 | 2.48 | 2.88 | 12044739.0 |
| 2025-07-22 | ABBV | Stock | 184.94 | 188.1992 | 184.9 | 187.11 | 4430398.0 |
| 2025-07-22 | ABCB | Stock | 66.55 | 67.46 | 66.38 | 66.87 | 385996.0 |
| 2025-07-22 | ABCL | Stock | 5.23 | 5.23 | 4.8911 | 4.92 | 7325389.0 |
| 2025-07-22 | ABEO | Stock | 6.75 | 6.8141 | 6.5 | 6.52 | 472113.0 |
| 2025-07-22 | ABEV | Stock | 2.37 | 2.39 | 2.36 | 2.38 | 23272902.0 |
| 2025-07-22 | ABG | Stock | 232.54 | 237.71 | 232.5 | 233.82 | 287704.0 |
| 2025-07-22 | ABLLW | Stock | 1.19 | 1.21 | 1.16 | 1.19 | 37420.0 |
| 2025-07-22 | ABLV | Stock | 1.09 | 1.2 | 0.99 | 1.1193 | 39588.0 |
| 2025-07-22 | ABLVW | Stock | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 4116.0 |
| 2025-07-22 | ABM | Stock | 47.67 | 48.05 | 47.51 | 47.87 | 279099.0 |
| 2025-07-22 | ABNB | Stock | 138.64 | 140.02 | 136.86 | 139.43 | 2783651.0 |
| 2025-07-22 | ABOS | Stock | 1.55 | 1.71 | 1.55 | 1.67 | 502990.0 |
| 2025-07-22 | ABR | Stock | 11.35 | 12.015 | 11.33 | 11.82 | 6232712.0 |
| 2025-07-22 | ABR.D | Stock | 17.795 | 17.8403 | 17.75 | 17.8401 | 4029.0 |
| 2025-07-22 | ABR.E | Stock | 17.429 | 17.6999 | 17.429 | 17.6076 | 4628.0 |
| 2025-07-22 | ABR.F | Stock | 21.2 | 21.3099 | 21.02 | 21.2 | 6330.0 |
| 2025-07-22 | ABSI | Stock | 3.495 | 3.64 | 3.39 | 3.63 | 5769707.0 |
| 2025-07-22 | ABT | Stock | 124.33 | 126.38 | 124.23 | 125.73 | 7097057.0 |
> showing 50 of 7,142 rows — these rows as CSV