PREVIEW / stock_daily / 2025-08-22
file: by_date/stock_daily/2025/2025-08-22.parquet size: 249 KB rows: 7,187 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 |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | AAPL | Stock | 226.17 | 229.09 | 225.41 | 227.76 | 42453224.0 |
| 2025-08-22 | MSFT | Stock | 504.25 | 510.73 | 502.41 | 507.23 | 24377762.0 |
| 2025-08-22 | NVDA | Stock | 172.61 | 178.59 | 171.2 | 177.99 | 172425657.0 |
| 2025-08-22 | AMZN | Stock | 222.79 | 229.14 | 220.82 | 228.84 | 37263184.0 |
| 2025-08-22 | GOOGL | Stock | 202.73 | 208.54 | 201.3 | 206.09 | 42827040.0 |
| 2025-08-22 | META | Stock | 739.23 | 756.9 | 734.39 | 754.79 | 10597354.0 |
| 2025-08-22 | TSLA | Stock | 321.66 | 340.25 | 319.69 | 340.01 | 93810220.0 |
| 2025-08-22 | TLT | Stock | 86.83 | 87.302 | 86.72 | 87.05 | 49871851.0 |
| 2025-08-22 | ES | Stock | 65.9 | 66.61 | 65.7 | 66.53 | 1528817.0 |
| 2025-08-22 | CL | Stock | 86.57 | 87.33 | 85.32 | 85.94 | 4087271.0 |
| 2025-08-22 | A | Stock | 118.27 | 122.41 | 117.465 | 121.63 | 1290967.0 |
| 2025-08-22 | AA | Stock | 29.57 | 32.16 | 29.49 | 31.68 | 8531752.0 |
| 2025-08-22 | AACG | Stock | 1.68 | 1.92 | 1.68 | 1.88 | 40782.0 |
| 2025-08-22 | AACI | Stock | 10.2995 | 10.31 | 10.27 | 10.31 | 339545.0 |
| 2025-08-22 | AACIU | Stock | 10.6 | 10.6 | 10.6 | 10.6 | 824.0 |
| 2025-08-22 | AACIW | Stock | 0.6351 | 0.6702 | 0.621 | 0.6702 | 159314.0 |
| 2025-08-22 | AACT | Stock | 11.38 | 11.4199 | 11.38 | 11.4 | 109090.0 |
| 2025-08-22 | AAGR | Stock | 0.005 | 0.005 | 0.005 | 0.005 | 100.0 |
| 2025-08-22 | AAL | Stock | 12.58 | 13.58 | 12.58 | 13.55 | 63097269.0 |
| 2025-08-22 | AAM | Stock | 10.5 | 10.5 | 10.5 | 10.5 | 2104.0 |
| 2025-08-22 | AAME | Stock | 3.19 | 3.4146 | 3.19 | 3.28 | 40326.0 |
| 2025-08-22 | AAMI | Stock | 47.38 | 49.4675 | 47.1996 | 48.98 | 476524.0 |
| 2025-08-22 | AAOI | Stock | 23.47 | 25.99 | 23.35 | 24.79 | 5136293.0 |
| 2025-08-22 | AAON | Stock | 81.61 | 87.75 | 81.2 | 85.98 | 997597.0 |
| 2025-08-22 | AAP | Stock | 56.19 | 58.47 | 55.565 | 57.79 | 1314507.0 |
| 2025-08-22 | AAPG | Stock | 47.51 | 48.45 | 47.2 | 47.9 | 6948.0 |
| 2025-08-22 | AARD | Stock | 9.75 | 9.8717 | 9.32 | 9.77 | 77987.0 |
| 2025-08-22 | AAT | Stock | 20.0 | 20.68 | 19.92 | 20.5 | 623978.0 |
| 2025-08-22 | AATC | Stock | 7.25 | 7.3 | 7.01 | 7.3 | 16717.0 |
| 2025-08-22 | AAUC | Stock | 13.13 | 13.75 | 13.05 | 13.51 | 113479.0 |
| 2025-08-22 | AAXJ | Stock | 86.17 | 87.27 | 86.0399 | 87.18 | 461568.0 |
| 2025-08-22 | AB | Stock | 39.52 | 40.24 | 39.4481 | 40.2 | 151560.0 |
| 2025-08-22 | ABAT | Stock | 2.44 | 2.68 | 2.42 | 2.64 | 4739845.0 |
| 2025-08-22 | ABBV | Stock | 210.84 | 211.47 | 207.12 | 210.6 | 5516144.0 |
| 2025-08-22 | ABCB | Stock | 69.69 | 72.62 | 69.48 | 72.04 | 837000.0 |
| 2025-08-22 | ABCL | Stock | 4.28 | 4.53 | 4.22 | 4.39 | 4115962.0 |
| 2025-08-22 | ABEO | Stock | 7.18 | 7.39 | 7.12 | 7.23 | 850820.0 |
| 2025-08-22 | ABEV | Stock | 2.18 | 2.24 | 2.18 | 2.23 | 16212793.0 |
| 2025-08-22 | ABG | Stock | 242.89 | 254.695 | 242.52 | 253.82 | 187133.0 |
| 2025-08-22 | ABI | Stock | 25.205 | 25.205 | 25.205 | 25.205 | 3.0 |
| 2025-08-22 | ABLV | Stock | 0.91992 | 0.9299 | 0.91992 | 0.9299 | 373.0 |
| 2025-08-22 | ABM | Stock | 48.1 | 49.94 | 47.85 | 49.66 | 534514.0 |
| 2025-08-22 | ABNB | Stock | 127.17 | 130.425 | 126.32 | 129.92 | 4560962.0 |
| 2025-08-22 | ABOS | Stock | 1.36 | 1.6 | 1.36 | 1.53 | 919417.0 |
| 2025-08-22 | ABPWW | Stock | 0.0312 | 0.0487 | 0.031 | 0.033 | 14623.0 |
| 2025-08-22 | ABR | Stock | 11.37 | 11.935 | 11.37 | 11.83 | 3698035.0 |
| 2025-08-22 | ABR.D | Stock | 18.21 | 18.3253 | 18.12 | 18.29 | 15881.0 |
| 2025-08-22 | ABR.E | Stock | 17.861 | 18.28 | 17.861 | 18.28 | 2989.0 |
| 2025-08-22 | ABR.F | Stock | 22.4 | 22.706 | 22.35 | 22.64 | 13269.0 |
| 2025-08-22 | ABSI | Stock | 2.58 | 2.725 | 2.56 | 2.63 | 3851962.0 |
> showing 50 of 7,187 rows — these rows as CSV