PREVIEW / stock_daily / 2025-08-20
file: by_date/stock_daily/2025/2025-08-20.parquet size: 248 KB rows: 7,153 symbols: 275
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | AAPL | Stock | 229.98 | 230.47 | 225.77 | 226.01 | 42167148.0 |
| 2025-08-20 | MSFT | Stock | 509.865 | 511.0 | 504.44 | 505.72 | 27702787.0 |
| 2025-08-20 | NVDA | Stock | 175.165 | 176.0 | 168.801 | 175.4 | 214812392.0 |
| 2025-08-20 | AMZN | Stock | 227.12 | 227.27 | 220.915 | 223.81 | 36523443.0 |
| 2025-08-20 | GOOGL | Stock | 200.73 | 201.28 | 196.595 | 199.32 | 28955498.0 |
| 2025-08-20 | META | Stock | 747.57 | 750.1999 | 731.0 | 747.72 | 11882813.0 |
| 2025-08-20 | TSLA | Stock | 329.22 | 331.37 | 314.6 | 323.9 | 77413755.0 |
| 2025-08-20 | TLT | Stock | 86.59 | 86.965 | 86.56 | 86.84 | 25912477.0 |
| 2025-08-20 | ES | Stock | 66.2 | 67.15 | 65.65 | 65.71 | 1852796.0 |
| 2025-08-20 | CL | Stock | 86.19 | 87.945 | 85.455 | 86.05 | 5943708.0 |
| 2025-08-20 | A | Stock | 119.87 | 120.46 | 118.2801 | 119.11 | 1431720.0 |
| 2025-08-20 | AA | Stock | 29.46 | 29.7221 | 29.1407 | 29.33 | 3463522.0 |
| 2025-08-20 | AACB | Stock | 10.14 | 10.14 | 10.14 | 10.14 | 622.0 |
| 2025-08-20 | AACBR | Stock | 0.232 | 0.232 | 0.232 | 0.232 | 389.0 |
| 2025-08-20 | AACG | Stock | 1.83 | 1.89 | 1.8 | 1.84 | 80074.0 |
| 2025-08-20 | AACI | Stock | 10.26 | 10.3102 | 10.26 | 10.3 | 55932.0 |
| 2025-08-20 | AACIU | Stock | 10.57 | 10.58 | 10.57 | 10.58 | 450.0 |
| 2025-08-20 | AACIW | Stock | 0.6102 | 0.6103 | 0.6102 | 0.6103 | 574.0 |
| 2025-08-20 | AACT | Stock | 11.41 | 11.41 | 11.39 | 11.39 | 162398.0 |
| 2025-08-20 | AAGR | Stock | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 100.0 |
| 2025-08-20 | AAL | Stock | 13.055 | 13.155 | 12.75 | 12.8 | 66661654.0 |
| 2025-08-20 | AAM | Stock | 10.5 | 10.5 | 10.4921 | 10.5 | 577.0 |
| 2025-08-20 | AAME | Stock | 3.3 | 3.6497 | 3.2 | 3.45 | 75571.0 |
| 2025-08-20 | AAMI | Stock | 46.99 | 47.2 | 45.88 | 46.78 | 172239.0 |
| 2025-08-20 | AAOI | Stock | 22.5 | 22.5999 | 20.7189 | 21.93 | 4395630.0 |
| 2025-08-20 | AAON | Stock | 81.36 | 81.73 | 79.94 | 80.09 | 842327.0 |
| 2025-08-20 | AAP | Stock | 56.27 | 57.18 | 55.77 | 56.56 | 1249337.0 |
| 2025-08-20 | AAPG | Stock | 46.3 | 47.2 | 45.9 | 47.2 | 15299.0 |
| 2025-08-20 | AARD | Stock | 10.0 | 10.13 | 9.428 | 9.67 | 69244.0 |
| 2025-08-20 | AAT | Stock | 19.95 | 20.04 | 19.68 | 19.71 | 324669.0 |
| 2025-08-20 | AATC | Stock | 7.046 | 7.23 | 7.046 | 7.1425 | 4811.0 |
| 2025-08-20 | AAUC | Stock | 13.0 | 13.3692 | 13.0 | 13.17 | 218855.0 |
| 2025-08-20 | AAXJ | Stock | 85.65 | 85.75 | 85.17 | 85.65 | 435599.0 |
| 2025-08-20 | AB | Stock | 39.64 | 40.0 | 39.55 | 39.87 | 119145.0 |
| 2025-08-20 | ABAT | Stock | 2.31 | 2.39 | 2.22 | 2.385 | 3581135.0 |
| 2025-08-20 | ABBV | Stock | 206.65 | 211.6938 | 206.65 | 209.15 | 5780550.0 |
| 2025-08-20 | ABCB | Stock | 70.15 | 70.265 | 68.92 | 69.67 | 392306.0 |
| 2025-08-20 | ABCL | Stock | 4.2 | 4.24 | 4.01 | 4.17 | 5925227.0 |
| 2025-08-20 | ABEO | Stock | 6.84 | 7.04 | 6.7 | 7.0 | 1019168.0 |
| 2025-08-20 | ABEV | Stock | 2.17 | 2.2 | 2.16 | 2.19 | 16368155.0 |
| 2025-08-20 | ABG | Stock | 241.95 | 243.49 | 239.41 | 240.85 | 119680.0 |
| 2025-08-20 | ABI | Stock | 25.18 | 25.18 | 25.18 | 25.18 | 55.0 |
| 2025-08-20 | ABLV | Stock | 0.9699 | 0.97 | 0.93005 | 0.9301 | 4435.0 |
| 2025-08-20 | ABM | Stock | 48.4 | 48.55 | 47.87 | 48.17 | 423175.0 |
| 2025-08-20 | ABNB | Stock | 125.04 | 126.6 | 123.815 | 124.96 | 4110602.0 |
| 2025-08-20 | ABOS | Stock | 1.38 | 1.43 | 1.36 | 1.41 | 154972.0 |
| 2025-08-20 | ABR | Stock | 11.49 | 11.63 | 11.45 | 11.61 | 2053549.0 |
| 2025-08-20 | ABR.D | Stock | 18.2374 | 18.2374 | 18.21 | 18.2199 | 2224.0 |
| 2025-08-20 | ABR.E | Stock | 18.12 | 18.28 | 18.12 | 18.235 | 1407.0 |
| 2025-08-20 | ABR.F | Stock | 22.0 | 22.29 | 22.0 | 22.225 | 5214.0 |
> showing 50 of 7,153 rows — these rows as CSV