PREVIEW / stock_daily / 2025-08-27
file: by_date/stock_daily/2025/2025-08-27.parquet size: 246 KB rows: 7,141 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 |
|---|---|---|---|---|---|---|---|
| 2025-08-27 | AAPL | Stock | 228.61 | 230.9 | 228.26 | 230.49 | 30168495.0 |
| 2025-08-27 | MSFT | Stock | 502.0 | 507.29 | 499.9 | 506.74 | 17262311.0 |
| 2025-08-27 | NVDA | Stock | 181.98 | 182.49 | 179.1 | 181.6 | 234432284.0 |
| 2025-08-27 | AMZN | Stock | 228.57 | 229.87 | 227.81 | 229.12 | 21210299.0 |
| 2025-08-27 | GOOGL | Stock | 205.7 | 208.91 | 205.65 | 207.48 | 23022850.0 |
| 2025-08-27 | META | Stock | 752.3 | 754.1499 | 742.84 | 747.38 | 8302288.0 |
| 2025-08-27 | TSLA | Stock | 351.94 | 355.39 | 349.156 | 349.6 | 65401056.0 |
| 2025-08-27 | TLT | Stock | 86.105 | 86.66 | 86.0 | 86.65 | 38142761.0 |
| 2025-08-27 | ES | Stock | 64.56 | 64.97 | 64.19 | 64.8 | 2512683.0 |
| 2025-08-27 | CL | Stock | 84.15 | 84.46 | 83.77 | 84.45 | 4196585.0 |
| 2025-08-27 | A | Stock | 118.5 | 119.2 | 117.51 | 118.69 | 1689999.0 |
| 2025-08-27 | AA | Stock | 31.43 | 31.9093 | 31.01 | 31.8 | 3696835.0 |
| 2025-08-27 | AACBR | Stock | 0.23 | 0.23 | 0.2037 | 0.23 | 805.0 |
| 2025-08-27 | AACG | Stock | 1.82 | 2.09 | 1.82 | 2.01 | 53537.0 |
| 2025-08-27 | AACI | Stock | 10.29 | 10.29 | 10.27 | 10.27 | 1119.0 |
| 2025-08-27 | AACT | Stock | 11.42 | 11.42 | 11.3 | 11.3 | 239550.0 |
| 2025-08-27 | AAGR | Stock | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 100.0 |
| 2025-08-27 | AAL | Stock | 13.13 | 13.36 | 13.035 | 13.13 | 52955452.0 |
| 2025-08-27 | AAM | Stock | 10.47 | 10.5 | 10.47 | 10.4999 | 18404.0 |
| 2025-08-27 | AAME | Stock | 3.64 | 3.71 | 3.35 | 3.43 | 45712.0 |
| 2025-08-27 | AAMI | Stock | 50.97 | 51.2 | 49.83 | 50.64 | 268349.0 |
| 2025-08-27 | AAOI | Stock | 25.2 | 25.54 | 24.025 | 24.05 | 4664724.0 |
| 2025-08-27 | AAON | Stock | 84.58 | 86.89 | 84.3 | 84.75 | 810629.0 |
| 2025-08-27 | AAP | Stock | 60.05 | 61.23 | 60.03 | 60.77 | 1095215.0 |
| 2025-08-27 | AAPG | Stock | 41.47 | 41.5833 | 41.01 | 41.4 | 4674.0 |
| 2025-08-27 | AARD | Stock | 9.53 | 9.53 | 8.56 | 8.99 | 74030.0 |
| 2025-08-27 | AAT | Stock | 20.19 | 20.69 | 20.19 | 20.69 | 260050.0 |
| 2025-08-27 | AATC | Stock | 7.34 | 7.49 | 7.34 | 7.45 | 2950.0 |
| 2025-08-27 | AAUC | Stock | 13.93 | 13.95 | 13.61 | 13.95 | 82374.0 |
| 2025-08-27 | AAXJ | Stock | 85.91 | 86.01 | 85.48 | 85.96 | 183052.0 |
| 2025-08-27 | AB | Stock | 39.7 | 40.03 | 39.56 | 40.0 | 129223.0 |
| 2025-08-27 | ABAT | Stock | 2.78 | 2.79 | 2.6 | 2.62 | 2685340.0 |
| 2025-08-27 | ABBV | Stock | 208.82 | 210.42 | 207.81 | 208.06 | 3458550.0 |
| 2025-08-27 | ABCB | Stock | 72.69 | 74.305 | 72.69 | 73.82 | 395609.0 |
| 2025-08-27 | ABCL | Stock | 4.39 | 4.515 | 4.3201 | 4.35 | 2150822.0 |
| 2025-08-27 | ABEO | Stock | 7.11 | 7.15 | 6.89 | 6.9 | 596792.0 |
| 2025-08-27 | ABEV | Stock | 2.2 | 2.22 | 2.18 | 2.21 | 34039399.0 |
| 2025-08-27 | ABG | Stock | 254.06 | 257.905 | 254.06 | 256.61 | 126193.0 |
| 2025-08-27 | ABI | Stock | 25.25 | 25.25 | 25.25 | 25.25 | 14.0 |
| 2025-08-27 | ABLVW | Stock | 0.0297 | 0.0297 | 0.0202 | 0.0202 | 2688.0 |
| 2025-08-27 | ABM | Stock | 48.85 | 49.69 | 48.73 | 49.63 | 389808.0 |
| 2025-08-27 | ABNB | Stock | 127.0 | 130.15 | 126.92 | 129.85 | 3826563.0 |
| 2025-08-27 | ABOS | Stock | 1.4 | 1.4253 | 1.39 | 1.39 | 343599.0 |
| 2025-08-27 | ABPWW | Stock | 0.04 | 0.0459 | 0.0364 | 0.0364 | 2489.0 |
| 2025-08-27 | ABR | Stock | 11.76 | 11.905 | 11.76 | 11.82 | 1774596.0 |
| 2025-08-27 | ABR.D | Stock | 18.3231 | 18.5 | 18.3231 | 18.5 | 5608.0 |
| 2025-08-27 | ABR.E | Stock | 18.42 | 18.5 | 18.37 | 18.5 | 5483.0 |
| 2025-08-27 | ABR.F | Stock | 22.5 | 22.7399 | 22.42 | 22.43 | 2598.0 |
| 2025-08-27 | ABSI | Stock | 2.55 | 2.58 | 2.51 | 2.55 | 2513464.0 |
| 2025-08-27 | ABT | Stock | 131.47 | 131.75 | 130.5616 | 131.46 | 4758637.0 |
> showing 50 of 7,141 rows — these rows as CSV