PREVIEW / stock_daily / 2025-08-25
file: by_date/stock_daily/2025/2025-08-25.parquet size: 247 KB rows: 7,168 symbols: 273
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-25 | AAPL | Stock | 226.48 | 229.3 | 226.23 | 227.16 | 30957326.0 |
| 2025-08-25 | MSFT | Stock | 506.63 | 508.19 | 504.12 | 504.26 | 21621634.0 |
| 2025-08-25 | NVDA | Stock | 178.35 | 181.91 | 176.57 | 179.81 | 163173176.0 |
| 2025-08-25 | AMZN | Stock | 227.35 | 229.6 | 227.31 | 227.94 | 22589758.0 |
| 2025-08-25 | GOOGL | Stock | 206.43 | 210.52 | 205.28 | 208.49 | 29928878.0 |
| 2025-08-25 | META | Stock | 754.82 | 758.88 | 750.13 | 753.3 | 6856050.0 |
| 2025-08-25 | TSLA | Stock | 338.9 | 349.53 | 335.03 | 346.6 | 86545905.0 |
| 2025-08-25 | TLT | Stock | 86.725 | 87.05 | 86.65 | 86.8 | 27011924.0 |
| 2025-08-25 | ES | Stock | 63.5 | 64.22 | 61.53 | 63.39 | 6013064.0 |
| 2025-08-25 | CL | Stock | 85.82 | 86.0 | 84.0 | 84.06 | 4481409.0 |
| 2025-08-25 | A | Stock | 121.5 | 121.685 | 118.48 | 119.15 | 1482485.0 |
| 2025-08-25 | AA | Stock | 31.55 | 32.09 | 31.5034 | 31.8 | 3812793.0 |
| 2025-08-25 | AACBR | Stock | 0.2297 | 0.2297 | 0.2045 | 0.2297 | 639.0 |
| 2025-08-25 | AACG | Stock | 1.84 | 1.85 | 1.7601 | 1.8 | 9655.0 |
| 2025-08-25 | AACI | Stock | 10.3 | 10.31 | 10.285 | 10.29 | 304505.0 |
| 2025-08-25 | AACIW | Stock | 0.5752 | 0.65 | 0.5751 | 0.61 | 34478.0 |
| 2025-08-25 | AACT | Stock | 11.4 | 11.43 | 11.4 | 11.41 | 190794.0 |
| 2025-08-25 | AAL | Stock | 13.27 | 13.3199 | 12.88 | 13.0 | 76081848.0 |
| 2025-08-25 | AAM | Stock | 10.47 | 10.47 | 10.47 | 10.47 | 115.0 |
| 2025-08-25 | AAME | Stock | 3.35 | 3.55 | 3.27 | 3.43 | 108130.0 |
| 2025-08-25 | AAMI | Stock | 48.91 | 50.825 | 48.765 | 50.23 | 227246.0 |
| 2025-08-25 | AAOI | Stock | 25.075 | 26.33 | 24.33 | 24.34 | 5828509.0 |
| 2025-08-25 | AAON | Stock | 85.04 | 85.98 | 83.42 | 83.57 | 966494.0 |
| 2025-08-25 | AAP | Stock | 57.56 | 59.95 | 57.365 | 59.48 | 1467004.0 |
| 2025-08-25 | AAPG | Stock | 45.9 | 45.9 | 42.5 | 43.48 | 29653.0 |
| 2025-08-25 | AARD | Stock | 9.795 | 9.795 | 8.97 | 9.04 | 123513.0 |
| 2025-08-25 | AAT | Stock | 20.57 | 20.57 | 20.235 | 20.41 | 265459.0 |
| 2025-08-25 | AATC | Stock | 7.3 | 7.33 | 7.2775 | 7.33 | 2049.0 |
| 2025-08-25 | AAUC | Stock | 13.61 | 13.79 | 13.46 | 13.49 | 99656.0 |
| 2025-08-25 | AAXJ | Stock | 87.16 | 87.36 | 86.83 | 86.83 | 453761.0 |
| 2025-08-25 | AB | Stock | 40.06 | 40.4 | 39.83 | 40.13 | 143022.0 |
| 2025-08-25 | ABAT | Stock | 2.64 | 2.75 | 2.58 | 2.61 | 2800252.0 |
| 2025-08-25 | ABBV | Stock | 210.3 | 211.2969 | 207.05 | 207.55 | 2795299.0 |
| 2025-08-25 | ABCB | Stock | 71.75 | 72.325 | 71.73 | 71.85 | 316190.0 |
| 2025-08-25 | ABCL | Stock | 4.36 | 4.4 | 4.2 | 4.23 | 2595531.0 |
| 2025-08-25 | ABEO | Stock | 7.24 | 7.32 | 6.98 | 7.01 | 544505.0 |
| 2025-08-25 | ABEV | Stock | 2.22 | 2.23 | 2.2 | 2.2 | 14712099.0 |
| 2025-08-25 | ABG | Stock | 255.43 | 256.845 | 252.39 | 252.83 | 133458.0 |
| 2025-08-25 | ABI | Stock | 25.22 | 25.22 | 25.22 | 25.22 | 165.0 |
| 2025-08-25 | ABLV | Stock | 0.87 | 0.87 | 0.8499 | 0.8688 | 2598.0 |
| 2025-08-25 | ABLVW | Stock | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 512.0 |
| 2025-08-25 | ABM | Stock | 49.44 | 49.525 | 48.815 | 48.91 | 428638.0 |
| 2025-08-25 | ABNB | Stock | 129.44 | 130.03 | 128.09 | 128.15 | 2959587.0 |
| 2025-08-25 | ABOS | Stock | 1.52 | 1.545 | 1.47 | 1.51 | 166094.0 |
| 2025-08-25 | ABPWW | Stock | 0.05 | 0.05 | 0.0456 | 0.046 | 1509.0 |
| 2025-08-25 | ABR | Stock | 11.77 | 11.945 | 11.74 | 11.76 | 2089084.0 |
| 2025-08-25 | ABR.D | Stock | 18.33 | 18.49 | 18.12 | 18.4 | 21031.0 |
| 2025-08-25 | ABR.E | Stock | 18.2732 | 19.0 | 18.18 | 18.69 | 18907.0 |
| 2025-08-25 | ABR.F | Stock | 22.74 | 22.7899 | 22.5701 | 22.7354 | 8533.0 |
| 2025-08-25 | ABSI | Stock | 2.63 | 2.65 | 2.515 | 2.54 | 3181425.0 |
> showing 50 of 7,168 rows — these rows as CSV