PREVIEW / stock_daily / 2025-08-26
file: by_date/stock_daily/2025/2025-08-26.parquet size: 248 KB rows: 7,133 symbols: 272
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-26 | AAPL | Stock | 226.87 | 229.49 | 224.69 | 229.31 | 54508016.0 |
| 2025-08-26 | MSFT | Stock | 504.355 | 504.9778 | 498.51 | 502.04 | 30826163.0 |
| 2025-08-26 | NVDA | Stock | 180.055 | 182.39 | 178.81 | 181.77 | 168510097.0 |
| 2025-08-26 | AMZN | Stock | 227.11 | 229.0 | 226.02 | 228.71 | 26050859.0 |
| 2025-08-26 | GOOGL | Stock | 207.51 | 207.85 | 205.7 | 207.14 | 28464130.0 |
| 2025-08-26 | META | Stock | 750.8 | 754.87 | 747.94 | 754.1 | 7593321.0 |
| 2025-08-26 | TSLA | Stock | 344.93 | 351.9 | 343.72 | 351.67 | 76693152.0 |
| 2025-08-26 | TLT | Stock | 86.51 | 86.79 | 86.223 | 86.75 | 30259346.0 |
| 2025-08-26 | ES | Stock | 63.37 | 64.29 | 63.28 | 64.11 | 5334631.0 |
| 2025-08-26 | CL | Stock | 84.0 | 84.84 | 83.85 | 84.14 | 6162873.0 |
| 2025-08-26 | A | Stock | 119.23 | 119.63 | 118.105 | 118.3 | 1897980.0 |
| 2025-08-26 | AA | Stock | 31.6 | 32.3788 | 31.5 | 31.95 | 3651351.0 |
| 2025-08-26 | AACB | Stock | 10.14 | 10.14 | 10.14 | 10.14 | 271796.0 |
| 2025-08-26 | AACG | Stock | 1.75 | 1.89 | 1.75 | 1.82 | 25931.0 |
| 2025-08-26 | AACI | Stock | 10.29 | 10.29 | 10.29 | 10.29 | 369.0 |
| 2025-08-26 | AACIW | Stock | 0.62 | 0.62 | 0.5875 | 0.6 | 4883.0 |
| 2025-08-26 | AACT | Stock | 11.44 | 11.44 | 11.395 | 11.4 | 336533.0 |
| 2025-08-26 | AAGR | Stock | 0.005 | 0.005 | 0.005 | 0.005 | 100.0 |
| 2025-08-26 | AAL | Stock | 13.005 | 13.17 | 12.88 | 13.15 | 61265361.0 |
| 2025-08-26 | AAM | Stock | 10.5 | 10.5 | 10.47 | 10.47 | 210.0 |
| 2025-08-26 | AAME | Stock | 3.47 | 3.5 | 3.4 | 3.5 | 21934.0 |
| 2025-08-26 | AAMI | Stock | 50.06 | 51.205 | 49.41 | 51.18 | 244258.0 |
| 2025-08-26 | AAOI | Stock | 25.79 | 26.3299 | 24.75 | 25.07 | 5071155.0 |
| 2025-08-26 | AAON | Stock | 83.29 | 85.22 | 82.0 | 84.69 | 1020488.0 |
| 2025-08-26 | AAP | Stock | 59.54 | 61.23 | 59.37 | 60.19 | 1708485.0 |
| 2025-08-26 | AAPG | Stock | 42.8 | 43.45 | 42.33 | 42.745 | 11973.0 |
| 2025-08-26 | AARD | Stock | 9.19 | 9.719 | 8.94 | 9.53 | 154639.0 |
| 2025-08-26 | AAT | Stock | 20.35 | 20.481 | 20.185 | 20.28 | 348320.0 |
| 2025-08-26 | AATC | Stock | 7.3 | 7.4 | 7.3 | 7.4 | 6252.0 |
| 2025-08-26 | AAUC | Stock | 13.58 | 14.0 | 13.5 | 13.89 | 504442.0 |
| 2025-08-26 | AAXJ | Stock | 86.8 | 86.895 | 86.58 | 86.67 | 405263.0 |
| 2025-08-26 | AB | Stock | 39.78 | 40.03 | 39.58 | 39.7 | 180872.0 |
| 2025-08-26 | ABAT | Stock | 2.61 | 2.82 | 2.53 | 2.75 | 3942725.0 |
| 2025-08-26 | ABBV | Stock | 207.52 | 208.58 | 206.57 | 208.36 | 3702198.0 |
| 2025-08-26 | ABCB | Stock | 71.64 | 73.53 | 71.64 | 73.02 | 408910.0 |
| 2025-08-26 | ABCL | Stock | 4.24 | 4.55 | 4.24 | 4.37 | 3269375.0 |
| 2025-08-26 | ABEO | Stock | 7.02 | 7.13 | 6.93 | 7.11 | 337320.0 |
| 2025-08-26 | ABEV | Stock | 2.21 | 2.22 | 2.18 | 2.2 | 30245045.0 |
| 2025-08-26 | ABG | Stock | 255.18 | 259.7575 | 254.16 | 254.36 | 115858.0 |
| 2025-08-26 | ABI | Stock | 25.24 | 25.24 | 25.24 | 25.24 | 3.0 |
| 2025-08-26 | ABLV | Stock | 0.8502 | 0.8588 | 0.8416 | 0.8502 | 1649.0 |
| 2025-08-26 | ABLVW | Stock | 0.0207 | 0.0252 | 0.0201 | 0.0201 | 50720.0 |
| 2025-08-26 | ABM | Stock | 48.93 | 49.28 | 48.79 | 48.89 | 430752.0 |
| 2025-08-26 | ABNB | Stock | 127.715 | 128.8 | 126.4 | 126.89 | 4352446.0 |
| 2025-08-26 | ABOS | Stock | 1.51 | 1.54 | 1.455 | 1.46 | 154766.0 |
| 2025-08-26 | ABR | Stock | 11.76 | 11.835 | 11.695 | 11.81 | 1396798.0 |
| 2025-08-26 | ABR.D | Stock | 18.4 | 18.45 | 18.3806 | 18.45 | 7588.0 |
| 2025-08-26 | ABR.E | Stock | 18.3 | 18.5 | 18.3 | 18.4228 | 2641.0 |
| 2025-08-26 | ABR.F | Stock | 22.78 | 22.7899 | 22.52 | 22.66 | 11341.0 |
| 2025-08-26 | ABSI | Stock | 2.56 | 2.58 | 2.5 | 2.55 | 2831138.0 |
> showing 50 of 7,133 rows — these rows as CSV