PREVIEW / stock_daily / 2025-09-05
file: by_date/stock_daily/2025/2025-09-05.parquet size: 248 KB rows: 7,186 symbols: 262
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-05 | AAPL | Stock | 239.995 | 241.32 | 238.4901 | 239.69 | 54819893.0 |
| 2025-09-05 | MSFT | Stock | 509.07 | 511.97 | 492.37 | 495.0 | 31972047.0 |
| 2025-09-05 | NVDA | Stock | 168.03 | 169.03 | 164.07 | 167.02 | 224574770.0 |
| 2025-09-05 | AMZN | Stock | 235.19 | 236.0 | 231.93 | 232.33 | 36680359.0 |
| 2025-09-05 | GOOGL | Stock | 232.2 | 235.76 | 231.9 | 235.0 | 46588925.0 |
| 2025-09-05 | META | Stock | 752.615 | 757.95 | 745.03 | 752.45 | 9656394.0 |
| 2025-09-05 | TSLA | Stock | 348.0 | 355.87 | 344.6801 | 350.84 | 108864732.0 |
| 2025-09-05 | TLT | Stock | 88.22 | 88.61 | 88.14 | 88.56 | 69667951.0 |
| 2025-09-05 | ES | Stock | 63.57 | 63.7738 | 62.95 | 63.53 | 1653351.0 |
| 2025-09-05 | CL | Stock | 83.47 | 85.76 | 83.12 | 85.13 | 6165144.0 |
| 2025-09-05 | A | Stock | 128.72 | 131.0 | 128.39 | 128.75 | 1633005.0 |
| 2025-09-05 | AA | Stock | 31.7299 | 32.07 | 30.99 | 31.83 | 5685161.0 |
| 2025-09-05 | AACB | Stock | 10.13 | 10.13 | 10.13 | 10.13 | 3505.0 |
| 2025-09-05 | AACBR | Stock | 0.2 | 0.2199 | 0.1999 | 0.2199 | 51348.0 |
| 2025-09-05 | AACBU | Stock | 10.27 | 10.3 | 10.27 | 10.3 | 572.0 |
| 2025-09-05 | AACG | Stock | 2.19 | 2.28 | 2.03 | 2.035 | 119581.0 |
| 2025-09-05 | AACI | Stock | 10.25 | 10.25 | 10.24 | 10.25 | 24133.0 |
| 2025-09-05 | AACIW | Stock | 0.68 | 0.7 | 0.68 | 0.699 | 38603.0 |
| 2025-09-05 | AACT | Stock | 11.41 | 11.43 | 11.41 | 11.42 | 370693.0 |
| 2025-09-05 | AAGR | Stock | 0.005 | 0.005 | 0.005 | 0.005 | 100.0 |
| 2025-09-05 | AAL | Stock | 12.92 | 13.28 | 12.81 | 13.08 | 90338068.0 |
| 2025-09-05 | AAM | Stock | 10.49 | 10.49 | 10.49 | 10.49 | 201045.0 |
| 2025-09-05 | AAME | Stock | 3.34 | 3.34 | 3.05 | 3.265 | 21139.0 |
| 2025-09-05 | AAMI | Stock | 42.65 | 45.075 | 42.15 | 44.46 | 954970.0 |
| 2025-09-05 | AAOI | Stock | 23.85 | 24.225 | 22.6304 | 23.99 | 3866260.0 |
| 2025-09-05 | AAON | Stock | 82.07 | 83.133 | 80.205 | 81.15 | 695387.0 |
| 2025-09-05 | AAP | Stock | 60.45 | 61.175 | 59.79 | 60.44 | 880122.0 |
| 2025-09-05 | AAPG | Stock | 40.98 | 41.135 | 39.91 | 40.4987 | 11695.0 |
| 2025-09-05 | AARD | Stock | 8.25 | 8.99 | 8.25 | 8.6 | 139793.0 |
| 2025-09-05 | AAT | Stock | 20.7 | 21.0 | 20.7 | 20.92 | 368748.0 |
| 2025-09-05 | AATC | Stock | 7.146 | 7.25 | 7.146 | 7.25 | 1348.0 |
| 2025-09-05 | AAUC | Stock | 14.69 | 15.09 | 14.4 | 15.02 | 153590.0 |
| 2025-09-05 | AAXJ | Stock | 87.02 | 87.16 | 86.46 | 86.93 | 417657.0 |
| 2025-09-05 | AB | Stock | 39.33 | 39.6 | 38.7 | 38.82 | 214709.0 |
| 2025-09-05 | ABAT | Stock | 2.54 | 2.77 | 2.34 | 2.4 | 7268430.0 |
| 2025-09-05 | ABBV | Stock | 212.55 | 214.34 | 211.0 | 212.56 | 4465060.0 |
| 2025-09-05 | ABCB | Stock | 74.83 | 75.46 | 73.47 | 74.03 | 368287.0 |
| 2025-09-05 | ABCL | Stock | 4.24 | 4.28 | 4.09 | 4.22 | 4166286.0 |
| 2025-09-05 | ABEO | Stock | 6.87 | 7.0 | 6.81 | 6.89 | 536782.0 |
| 2025-09-05 | ABEV | Stock | 2.25 | 2.26 | 2.21 | 2.23 | 37929618.0 |
| 2025-09-05 | ABG | Stock | 259.17 | 262.665 | 254.22 | 257.48 | 185225.0 |
| 2025-09-05 | ABI | Stock | 25.36 | 25.36 | 25.36 | 25.36 | 5.0 |
| 2025-09-05 | ABLV | Stock | 0.8788 | 0.8788 | 0.86 | 0.86 | 2735.0 |
| 2025-09-05 | ABM | Stock | 47.77 | 48.4 | 44.06 | 48.26 | 2396972.0 |
| 2025-09-05 | ABNB | Stock | 125.37 | 127.3852 | 122.82 | 123.81 | 4325413.0 |
| 2025-09-05 | ABOS | Stock | 1.39 | 1.46 | 1.38 | 1.44 | 113129.0 |
| 2025-09-05 | ABPWW | Stock | 0.031 | 0.031 | 0.031 | 0.031 | 130.0 |
| 2025-09-05 | ABR | Stock | 11.96 | 12.28 | 11.95 | 12.17 | 2802768.0 |
| 2025-09-05 | ABR.D | Stock | 18.2327 | 18.45 | 18.19 | 18.4 | 7444.0 |
| 2025-09-05 | ABR.E | Stock | 18.2042 | 18.2042 | 18.1898 | 18.195 | 990.0 |
> showing 50 of 7,186 rows — these rows as CSV