PREVIEW / stock_daily / 2025-08-21
file: by_date/stock_daily/2025/2025-08-21.parquet size: 247 KB rows: 7,136 symbols: 278
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-21 | AAPL | Stock | 226.27 | 226.52 | 223.7804 | 224.9 | 30576603.0 |
| 2025-08-21 | MSFT | Stock | 503.69 | 507.63 | 502.7201 | 504.24 | 18418417.0 |
| 2025-08-21 | NVDA | Stock | 174.85 | 176.9 | 173.81 | 174.98 | 139789587.0 |
| 2025-08-21 | AMZN | Stock | 222.65 | 222.78 | 220.5 | 221.95 | 32095766.0 |
| 2025-08-21 | GOOGL | Stock | 199.745 | 202.48 | 199.43 | 199.75 | 19774633.0 |
| 2025-08-21 | META | Stock | 744.705 | 745.5 | 733.1101 | 739.1 | 8857898.0 |
| 2025-08-21 | TSLA | Stock | 322.08 | 324.9 | 318.68 | 320.11 | 55638881.0 |
| 2025-08-21 | TLT | Stock | 86.56 | 86.675 | 86.105 | 86.41 | 28643888.0 |
| 2025-08-21 | ES | Stock | 65.64 | 65.97 | 65.3 | 65.42 | 1456287.0 |
| 2025-08-21 | CL | Stock | 85.59 | 86.3 | 85.3 | 86.28 | 4880213.0 |
| 2025-08-21 | A | Stock | 118.49 | 118.7 | 117.03 | 117.15 | 744588.0 |
| 2025-08-21 | AA | Stock | 29.04 | 29.61 | 28.92 | 29.51 | 2953800.0 |
| 2025-08-21 | AACB | Stock | 10.12 | 10.12 | 10.12 | 10.12 | 5030.0 |
| 2025-08-21 | AACBR | Stock | 0.2168 | 0.2168 | 0.2168 | 0.2168 | 269.0 |
| 2025-08-21 | AACBU | Stock | 10.5 | 10.5 | 10.3252 | 10.33 | 699.0 |
| 2025-08-21 | AACG | Stock | 1.87 | 1.88 | 1.56 | 1.71 | 43149.0 |
| 2025-08-21 | AACI | Stock | 10.2938 | 10.31 | 10.2784 | 10.3 | 40270.0 |
| 2025-08-21 | AACIU | Stock | 10.58 | 10.59 | 10.58 | 10.59 | 238.0 |
| 2025-08-21 | AACIW | Stock | 0.6103 | 0.64 | 0.6102 | 0.63 | 14883.0 |
| 2025-08-21 | AACT | Stock | 11.39 | 11.41 | 11.39 | 11.4 | 55414.0 |
| 2025-08-21 | AAL | Stock | 12.71 | 12.7381 | 12.48 | 12.57 | 62724293.0 |
| 2025-08-21 | AAM | Stock | 10.47 | 10.5 | 10.47 | 10.47 | 3455.0 |
| 2025-08-21 | AAME | Stock | 3.37 | 3.4628 | 3.135 | 3.22 | 65417.0 |
| 2025-08-21 | AAMI | Stock | 46.63 | 47.34 | 45.7901 | 47.17 | 132940.0 |
| 2025-08-21 | AAOI | Stock | 21.82 | 23.75 | 21.6 | 23.7 | 4427183.0 |
| 2025-08-21 | AAON | Stock | 79.31 | 82.1585 | 78.84 | 80.93 | 767449.0 |
| 2025-08-21 | AAP | Stock | 55.56 | 56.34 | 54.23 | 55.6 | 1195668.0 |
| 2025-08-21 | AAPG | Stock | 46.08 | 47.89 | 46.08 | 47.695 | 14832.0 |
| 2025-08-21 | AARD | Stock | 9.67 | 10.0 | 9.5 | 9.73 | 46116.0 |
| 2025-08-21 | AAT | Stock | 19.63 | 19.89 | 19.63 | 19.8 | 202188.0 |
| 2025-08-21 | AATC | Stock | 7.232 | 7.25 | 7.2 | 7.2 | 3506.0 |
| 2025-08-21 | AAUC | Stock | 13.06 | 13.42 | 13.06 | 13.1 | 135518.0 |
| 2025-08-21 | AAXJ | Stock | 85.47 | 85.71 | 85.34 | 85.59 | 258815.0 |
| 2025-08-21 | AB | Stock | 39.88 | 39.88 | 39.35 | 39.53 | 85078.0 |
| 2025-08-21 | ABAT | Stock | 2.37 | 2.46 | 2.25 | 2.43 | 2787918.0 |
| 2025-08-21 | ABBV | Stock | 209.14 | 212.45 | 208.87 | 209.5 | 5323393.0 |
| 2025-08-21 | ABCB | Stock | 69.31 | 69.78 | 69.005 | 69.09 | 274659.0 |
| 2025-08-21 | ABCL | Stock | 4.13 | 4.4 | 4.13 | 4.3 | 4106403.0 |
| 2025-08-21 | ABEO | Stock | 6.96 | 7.145 | 6.94 | 7.11 | 624523.0 |
| 2025-08-21 | ABEV | Stock | 2.19 | 2.19 | 2.16 | 2.19 | 14014644.0 |
| 2025-08-21 | ABG | Stock | 236.96 | 241.24 | 236.96 | 240.14 | 127420.0 |
| 2025-08-21 | ABI | Stock | 25.16 | 25.16 | 25.16 | 25.16 | 3.0 |
| 2025-08-21 | ABLV | Stock | 0.93 | 0.93 | 0.9208 | 0.9208 | 438.0 |
| 2025-08-21 | ABM | Stock | 47.88 | 48.08 | 47.69 | 47.86 | 341288.0 |
| 2025-08-21 | ABNB | Stock | 124.96 | 126.49 | 124.47 | 126.43 | 3113334.0 |
| 2025-08-21 | ABOS | Stock | 1.39 | 1.4 | 1.35 | 1.36 | 74438.0 |
| 2025-08-21 | ABPWW | Stock | 0.0326 | 0.0424 | 0.031 | 0.031 | 55239.0 |
| 2025-08-21 | ABR | Stock | 11.51 | 11.51 | 11.31 | 11.36 | 1749963.0 |
| 2025-08-21 | ABR.D | Stock | 18.07 | 18.2 | 18.07 | 18.19 | 26955.0 |
| 2025-08-21 | ABR.E | Stock | 18.1321 | 18.26 | 18.1321 | 18.18 | 1683.0 |
> showing 50 of 7,136 rows — these rows as CSV