PREVIEW / stock_daily / 2025-08-18
file: by_date/stock_daily/2025/2025-08-18.parquet size: 248 KB rows: 7,156 symbols: 283
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-18 | AAPL | Stock | 231.7 | 233.12 | 230.11 | 230.89 | 37550397.0 |
| 2025-08-18 | MSFT | Stock | 521.585 | 522.82 | 514.02 | 517.1 | 23752426.0 |
| 2025-08-18 | NVDA | Stock | 180.6 | 182.9375 | 180.59 | 182.01 | 131809682.0 |
| 2025-08-18 | AMZN | Stock | 230.225 | 231.91 | 228.33 | 231.49 | 25377391.0 |
| 2025-08-18 | GOOGL | Stock | 204.2 | 205.265 | 202.49 | 203.5 | 18526594.0 |
| 2025-08-18 | META | Stock | 775.085 | 775.81 | 756.5601 | 767.37 | 16494349.0 |
| 2025-08-18 | TSLA | Stock | 329.62 | 336.27 | 329.59 | 335.16 | 56956770.0 |
| 2025-08-18 | TLT | Stock | 86.5 | 86.54 | 85.985 | 86.15 | 26777514.0 |
| 2025-08-18 | ES | Stock | 65.68 | 65.825 | 64.385 | 64.54 | 1924368.0 |
| 2025-08-18 | CL | Stock | 85.25 | 85.325 | 84.25 | 84.26 | 3906487.0 |
| 2025-08-18 | A | Stock | 119.12 | 119.6 | 118.15 | 118.15 | 1023611.0 |
| 2025-08-18 | AA | Stock | 30.77 | 30.945 | 29.39 | 29.63 | 7356821.0 |
| 2025-08-18 | AACB | Stock | 10.13 | 10.13 | 10.13 | 10.13 | 28144.0 |
| 2025-08-18 | AACG | Stock | 2.0 | 2.1 | 1.98 | 2.0 | 74273.0 |
| 2025-08-18 | AACI | Stock | 10.32 | 10.33 | 10.29 | 10.29 | 329156.0 |
| 2025-08-18 | AACIU | Stock | 10.5 | 10.66 | 10.5 | 10.66 | 2620.0 |
| 2025-08-18 | AACIW | Stock | 0.6263 | 0.7186 | 0.55 | 0.66 | 37506.0 |
| 2025-08-18 | AACT | Stock | 11.4 | 11.42 | 11.39 | 11.39 | 393667.0 |
| 2025-08-18 | AAGR | Stock | 0.005 | 0.005 | 0.005 | 0.005 | 100.0 |
| 2025-08-18 | AAGRW | Stock | 0.0 | 0.0 | 0.0 | 0.0 | 100.0 |
| 2025-08-18 | AAL | Stock | 13.12 | 13.33 | 13.045 | 13.17 | 52927550.0 |
| 2025-08-18 | AAM | Stock | 10.45 | 10.5 | 10.45 | 10.465 | 25849.0 |
| 2025-08-18 | AAME | Stock | 3.2 | 3.31 | 2.9401 | 3.16 | 140517.0 |
| 2025-08-18 | AAMI | Stock | 47.09 | 48.135 | 47.09 | 47.81 | 177474.0 |
| 2025-08-18 | AAOI | Stock | 22.78 | 26.968 | 22.0 | 26.13 | 8723024.0 |
| 2025-08-18 | AAON | Stock | 79.38 | 82.05 | 79.35 | 81.82 | 958062.0 |
| 2025-08-18 | AAP | Stock | 57.11 | 57.47 | 56.09 | 56.6 | 1761783.0 |
| 2025-08-18 | AAPG | Stock | 46.99 | 47.5 | 46.76 | 47.485 | 11279.0 |
| 2025-08-18 | AARD | Stock | 10.85 | 10.85 | 10.1 | 10.44 | 86008.0 |
| 2025-08-18 | AAT | Stock | 19.5 | 19.61 | 19.23 | 19.38 | 254362.0 |
| 2025-08-18 | AATC | Stock | 7.2 | 7.2 | 7.0 | 7.06 | 15532.0 |
| 2025-08-18 | AAUC | Stock | 12.25 | 13.16 | 12.25 | 13.16 | 656115.0 |
| 2025-08-18 | AAXJ | Stock | 86.45 | 86.51 | 86.26 | 86.51 | 224335.0 |
| 2025-08-18 | AB | Stock | 40.45 | 40.9699 | 40.15 | 40.41 | 100929.0 |
| 2025-08-18 | ABAT | Stock | 2.77 | 2.77 | 2.48 | 2.625 | 4286651.0 |
| 2025-08-18 | ABBV | Stock | 206.6 | 208.34 | 205.96 | 206.57 | 6083777.0 |
| 2025-08-18 | ABCB | Stock | 69.78 | 70.23 | 69.58 | 70.16 | 324985.0 |
| 2025-08-18 | ABCL | Stock | 4.7 | 4.81 | 4.48 | 4.67 | 3692966.0 |
| 2025-08-18 | ABEO | Stock | 7.11 | 7.26 | 6.78 | 6.91 | 948701.0 |
| 2025-08-18 | ABEV | Stock | 2.19 | 2.22 | 2.18 | 2.19 | 13227899.0 |
| 2025-08-18 | ABG | Stock | 240.36 | 242.62 | 239.07 | 240.44 | 118593.0 |
| 2025-08-18 | ABI | Stock | 25.18 | 25.27 | 25.17 | 25.17 | 3613.0 |
| 2025-08-18 | ABLV | Stock | 0.9979 | 0.9979 | 0.89 | 0.912 | 3611.0 |
| 2025-08-18 | ABLVW | Stock | 0.0253 | 0.0298 | 0.0206 | 0.0298 | 6848.0 |
| 2025-08-18 | ABM | Stock | 48.19 | 48.345 | 47.49 | 47.78 | 324875.0 |
| 2025-08-18 | ABNB | Stock | 124.625 | 125.89 | 124.46 | 125.49 | 3981862.0 |
| 2025-08-18 | ABOS | Stock | 1.41 | 1.45 | 1.41 | 1.43 | 79433.0 |
| 2025-08-18 | ABPWW | Stock | 0.0399 | 0.0548 | 0.031 | 0.0548 | 3053.0 |
| 2025-08-18 | ABR | Stock | 11.57 | 11.58 | 11.4101 | 11.44 | 2195017.0 |
| 2025-08-18 | ABR.D | Stock | 18.24 | 18.24 | 18.16 | 18.16 | 4254.0 |
> showing 50 of 7,156 rows — these rows as CSV