PREVIEW / stock_daily / 2025-08-28
file: by_date/stock_daily/2025/2025-08-28.parquet size: 248 KB rows: 7,164 symbols: 271
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-28 | AAPL | Stock | 230.82 | 233.41 | 229.335 | 232.56 | 38877299.0 |
| 2025-08-28 | MSFT | Stock | 507.09 | 511.09 | 505.5 | 509.64 | 18203056.0 |
| 2025-08-28 | NVDA | Stock | 180.82 | 184.47 | 176.41 | 180.17 | 281381257.0 |
| 2025-08-28 | AMZN | Stock | 229.005 | 232.71 | 228.02 | 231.6 | 33639471.0 |
| 2025-08-28 | GOOGL | Stock | 207.25 | 212.22 | 206.9 | 211.64 | 32339307.0 |
| 2025-08-28 | META | Stock | 744.0 | 753.0548 | 740.795 | 751.11 | 7461831.0 |
| 2025-08-28 | TSLA | Stock | 350.91 | 353.55 | 340.26 | 345.98 | 67785403.0 |
| 2025-08-28 | TLT | Stock | 86.78 | 87.26 | 86.66 | 87.22 | 32205937.0 |
| 2025-08-28 | ES | Stock | 64.72 | 64.91 | 64.09 | 64.3 | 1883501.0 |
| 2025-08-28 | CL | Stock | 84.28 | 84.68 | 83.22 | 83.42 | 5320758.0 |
| 2025-08-28 | A | Stock | 118.8 | 125.4204 | 118.2 | 124.96 | 3886208.0 |
| 2025-08-28 | AA | Stock | 32.07 | 32.35 | 31.36 | 31.92 | 3678189.0 |
| 2025-08-28 | AACB | Stock | 10.13 | 10.13 | 10.13 | 10.13 | 513.0 |
| 2025-08-28 | AACBU | Stock | 10.3099 | 10.31 | 10.3099 | 10.31 | 321.0 |
| 2025-08-28 | AACG | Stock | 2.02 | 2.3 | 1.96 | 2.23 | 345461.0 |
| 2025-08-28 | AACI | Stock | 10.29 | 10.29 | 10.29 | 10.29 | 318.0 |
| 2025-08-28 | AACT | Stock | 11.36 | 11.4 | 11.36 | 11.37 | 80599.0 |
| 2025-08-28 | AAGR | Stock | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 101.0 |
| 2025-08-28 | AAL | Stock | 13.22 | 13.35 | 13.06 | 13.25 | 66918120.0 |
| 2025-08-28 | AAM | Stock | 10.48 | 10.48 | 10.48 | 10.48 | 999.0 |
| 2025-08-28 | AAME | Stock | 3.49 | 3.5 | 3.31 | 3.35 | 25140.0 |
| 2025-08-28 | AAMI | Stock | 51.04 | 51.645 | 50.1497 | 51.27 | 200465.0 |
| 2025-08-28 | AAOI | Stock | 24.3 | 25.93 | 22.45 | 25.49 | 5728566.0 |
| 2025-08-28 | AAON | Stock | 84.83 | 85.6269 | 84.255 | 85.12 | 537187.0 |
| 2025-08-28 | AAP | Stock | 60.8 | 61.4 | 60.05 | 60.52 | 1093815.0 |
| 2025-08-28 | AAPG | Stock | 41.66 | 41.66 | 41.1327 | 41.1327 | 2554.0 |
| 2025-08-28 | AARD | Stock | 9.18 | 9.3862 | 8.435 | 8.49 | 124638.0 |
| 2025-08-28 | AAT | Stock | 20.67 | 20.92 | 20.42 | 20.87 | 258701.0 |
| 2025-08-28 | AATC | Stock | 7.47 | 7.49 | 7.23 | 7.2536 | 10667.0 |
| 2025-08-28 | AAUC | Stock | 14.02 | 14.02 | 13.81 | 13.85 | 169314.0 |
| 2025-08-28 | AAXJ | Stock | 85.76 | 86.32 | 85.76 | 86.32 | 301319.0 |
| 2025-08-28 | AB | Stock | 40.18 | 40.18 | 39.65 | 39.73 | 103952.0 |
| 2025-08-28 | ABAT | Stock | 2.62 | 2.6499 | 2.49 | 2.52 | 3304496.0 |
| 2025-08-28 | ABBV | Stock | 207.65 | 208.01 | 205.4901 | 207.92 | 4522049.0 |
| 2025-08-28 | ABCB | Stock | 74.38 | 74.38 | 73.21 | 73.59 | 354984.0 |
| 2025-08-28 | ABCL | Stock | 4.43 | 4.4498 | 4.285 | 4.3 | 2461779.0 |
| 2025-08-28 | ABEO | Stock | 6.875 | 7.125 | 6.855 | 6.88 | 668432.0 |
| 2025-08-28 | ABEV | Stock | 2.22 | 2.25 | 2.2 | 2.23 | 30672209.0 |
| 2025-08-28 | ABG | Stock | 257.5 | 263.3765 | 252.81 | 258.04 | 242994.0 |
| 2025-08-28 | ABI | Stock | 25.25 | 25.25 | 25.25 | 25.25 | 5.0 |
| 2025-08-28 | ABLV | Stock | 0.8988 | 0.8988 | 0.8988 | 0.8988 | 1324.0 |
| 2025-08-28 | ABM | Stock | 49.58 | 49.58 | 48.59 | 49.06 | 469874.0 |
| 2025-08-28 | ABNB | Stock | 130.19 | 130.59 | 128.82 | 130.46 | 3654408.0 |
| 2025-08-28 | ABOS | Stock | 1.4 | 1.415 | 1.31 | 1.31 | 273980.0 |
| 2025-08-28 | ABR | Stock | 11.86 | 11.93 | 11.7242 | 11.82 | 1922174.0 |
| 2025-08-28 | ABR.D | Stock | 18.5 | 18.5 | 18.1 | 18.25 | 20580.0 |
| 2025-08-28 | ABR.E | Stock | 18.3 | 18.49 | 17.96 | 18.2 | 16478.0 |
| 2025-08-28 | ABR.F | Stock | 22.62 | 22.6499 | 22.45 | 22.58 | 3951.0 |
| 2025-08-28 | ABSI | Stock | 2.56 | 2.58 | 2.45 | 2.47 | 3096243.0 |
| 2025-08-28 | ABT | Stock | 130.92 | 131.635 | 130.14 | 131.37 | 4674341.0 |
> showing 50 of 7,164 rows — these rows as CSV