PREVIEW / stock_daily / 2025-09-04
file: by_date/stock_daily/2025/2025-09-04.parquet size: 248 KB rows: 7,161 symbols: 264
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-04 | AAPL | Stock | 238.45 | 239.8999 | 236.74 | 239.78 | 47447357.0 |
| 2025-09-04 | MSFT | Stock | 504.3 | 508.15 | 503.15 | 507.97 | 15492462.0 |
| 2025-09-04 | NVDA | Stock | 170.57 | 171.86 | 169.41 | 171.66 | 141417966.0 |
| 2025-09-04 | AMZN | Stock | 231.185 | 235.77 | 230.78 | 235.68 | 59263629.0 |
| 2025-09-04 | GOOGL | Stock | 229.65 | 232.37 | 226.11 | 232.3 | 51684167.0 |
| 2025-09-04 | META | Stock | 748.57 | 761.16 | 745.82 | 748.65 | 11423739.0 |
| 2025-09-04 | TSLA | Stock | 336.15 | 338.89 | 331.48 | 338.53 | 60616589.0 |
| 2025-09-04 | TLT | Stock | 87.02 | 87.24 | 86.58 | 87.23 | 40501553.0 |
| 2025-09-04 | ES | Stock | 63.75 | 63.805 | 62.77 | 63.42 | 2336931.0 |
| 2025-09-04 | CL | Stock | 84.1 | 84.1 | 83.02 | 83.67 | 6202259.0 |
| 2025-09-04 | A | Stock | 125.0 | 128.83 | 123.8 | 128.48 | 2715177.0 |
| 2025-09-04 | AA | Stock | 30.86 | 31.31 | 30.58 | 31.29 | 5836813.0 |
| 2025-09-04 | AACB | Stock | 10.13 | 10.13 | 10.13 | 10.13 | 1001.0 |
| 2025-09-04 | AACG | Stock | 2.21 | 2.2337 | 2.0936 | 2.15 | 33070.0 |
| 2025-09-04 | AACIW | Stock | 0.65 | 0.69 | 0.65 | 0.65 | 100519.0 |
| 2025-09-04 | AACT | Stock | 11.41 | 11.425 | 11.41 | 11.41 | 567723.0 |
| 2025-09-04 | AAGR | Stock | 0.005 | 0.005 | 0.005 | 0.005 | 4537.0 |
| 2025-09-04 | AAL | Stock | 13.47 | 13.66 | 12.85 | 12.86 | 81384516.0 |
| 2025-09-04 | AAM | Stock | 10.48 | 10.49 | 10.48 | 10.49 | 14402.0 |
| 2025-09-04 | AAME | Stock | 3.21 | 3.37 | 3.17 | 3.34 | 21172.0 |
| 2025-09-04 | AAMI | Stock | 46.02 | 47.0 | 41.93 | 42.61 | 1493639.0 |
| 2025-09-04 | AAOI | Stock | 23.34 | 23.68 | 22.04 | 23.32 | 4089029.0 |
| 2025-09-04 | AAON | Stock | 80.69 | 81.52 | 78.0 | 81.41 | 671821.0 |
| 2025-09-04 | AAP | Stock | 59.16 | 60.23 | 58.635 | 60.06 | 942147.0 |
| 2025-09-04 | AAPG | Stock | 38.6486 | 39.5754 | 38.0 | 38.58 | 22913.0 |
| 2025-09-04 | AARD | Stock | 8.05 | 8.5 | 8.03 | 8.49 | 60150.0 |
| 2025-09-04 | AAT | Stock | 20.52 | 20.74 | 20.35 | 20.6 | 295233.0 |
| 2025-09-04 | AAUC | Stock | 14.35 | 14.37 | 14.007 | 14.25 | 71280.0 |
| 2025-09-04 | AAXJ | Stock | 85.72 | 85.85 | 85.38 | 85.82 | 569873.0 |
| 2025-09-04 | AB | Stock | 39.63 | 39.63 | 38.96 | 39.44 | 172720.0 |
| 2025-09-04 | ABAT | Stock | 2.62 | 2.65 | 2.45 | 2.51 | 3521180.0 |
| 2025-09-04 | ABBV | Stock | 212.25 | 214.19 | 211.66 | 213.0 | 3531266.0 |
| 2025-09-04 | ABCB | Stock | 73.24 | 74.51 | 73.24 | 74.47 | 288724.0 |
| 2025-09-04 | ABCL | Stock | 3.985 | 4.175 | 3.83 | 4.16 | 7191758.0 |
| 2025-09-04 | ABEO | Stock | 6.95 | 6.9963 | 6.7692 | 6.86 | 449102.0 |
| 2025-09-04 | ABEV | Stock | 2.16 | 2.2 | 2.16 | 2.19 | 28328374.0 |
| 2025-09-04 | ABG | Stock | 254.11 | 259.52 | 252.9 | 259.0 | 97615.0 |
| 2025-09-04 | ABI | Stock | 25.305 | 25.305 | 25.305 | 25.305 | 5.0 |
| 2025-09-04 | ABLV | Stock | 0.8643 | 0.8643 | 0.8601 | 0.8601 | 1658.0 |
| 2025-09-04 | ABLVW | Stock | 0.0296 | 0.0296 | 0.0171 | 0.01715 | 8254.0 |
| 2025-09-04 | ABM | Stock | 48.99 | 49.08 | 47.92 | 48.1 | 1155340.0 |
| 2025-09-04 | ABNB | Stock | 124.65 | 125.65 | 123.18 | 125.37 | 6117952.0 |
| 2025-09-04 | ABOS | Stock | 1.4 | 1.4 | 1.335 | 1.38 | 95126.0 |
| 2025-09-04 | ABPWW | Stock | 0.031 | 0.031 | 0.031 | 0.031 | 1969.0 |
| 2025-09-04 | ABR | Stock | 11.87 | 11.975 | 11.765 | 11.87 | 1631662.0 |
| 2025-09-04 | ABR.D | Stock | 18.04 | 18.22 | 17.95 | 18.21 | 16266.0 |
| 2025-09-04 | ABR.E | Stock | 18.23 | 18.26 | 18.2 | 18.2 | 1144.0 |
| 2025-09-04 | ABR.F | Stock | 22.57 | 22.57 | 22.35 | 22.49 | 6673.0 |
| 2025-09-04 | ABSI | Stock | 2.4 | 2.41 | 2.325 | 2.4 | 2367242.0 |
| 2025-09-04 | ABT | Stock | 132.18 | 133.84 | 131.7 | 132.81 | 5073635.0 |
> showing 50 of 7,161 rows — these rows as CSV