PREVIEW / stock_daily / 2025-09-16
file: by_date/stock_daily/2025/2025-09-16.parquet size: 250 KB rows: 7,230 symbols: 257
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | AAPL | Stock | 237.175 | 241.22 | 236.3235 | 238.15 | 63359217.0 |
| 2025-09-16 | MSFT | Stock | 516.88 | 517.23 | 508.6 | 509.04 | 19693614.0 |
| 2025-09-16 | NVDA | Stock | 177.0 | 177.5 | 174.38 | 174.88 | 140417710.0 |
| 2025-09-16 | AMZN | Stock | 232.935 | 235.9 | 232.23 | 234.05 | 38196111.0 |
| 2025-09-16 | GOOGL | Stock | 252.08 | 253.04 | 249.47 | 251.16 | 34085506.0 |
| 2025-09-16 | META | Stock | 767.0 | 781.36 | 765.1 | 779.0 | 11753702.0 |
| 2025-09-16 | TSLA | Stock | 414.495 | 423.25 | 411.43 | 421.62 | 104504228.0 |
| 2025-09-16 | TLT | Stock | 90.09 | 90.495 | 90.04 | 90.35 | 26794226.0 |
| 2025-09-16 | ES | Stock | 65.39 | 65.45 | 63.36 | 63.42 | 2994541.0 |
| 2025-09-16 | CL | Stock | 82.35 | 82.575 | 81.41 | 81.48 | 6552795.0 |
| 2025-09-16 | A | Stock | 125.63 | 127.5814 | 125.02 | 127.19 | 1710019.0 |
| 2025-09-16 | AA | Stock | 33.86 | 34.25 | 33.115 | 33.48 | 5920894.0 |
| 2025-09-16 | AACBR | Stock | 0.218 | 0.22 | 0.2 | 0.2 | 735.0 |
| 2025-09-16 | AACG | Stock | 2.161 | 2.55 | 2.15 | 2.55 | 192347.0 |
| 2025-09-16 | AACI | Stock | 10.26 | 10.28 | 10.25 | 10.28 | 61978.0 |
| 2025-09-16 | AACIW | Stock | 0.7121 | 0.72495 | 0.71 | 0.71 | 50919.0 |
| 2025-09-16 | AACT | Stock | 11.41 | 11.41 | 11.39 | 11.4 | 517751.0 |
| 2025-09-16 | AAGR | Stock | 0.005 | 0.005 | 0.005 | 0.005 | 100.0 |
| 2025-09-16 | AAL | Stock | 12.6 | 12.615 | 12.1636 | 12.41 | 91055691.0 |
| 2025-09-16 | AAM | Stock | 10.5 | 10.505 | 10.5 | 10.505 | 2125.0 |
| 2025-09-16 | AAME | Stock | 3.2018 | 3.41 | 3.2018 | 3.39 | 33635.0 |
| 2025-09-16 | AAMI | Stock | 48.3 | 48.885 | 47.875 | 48.5 | 312633.0 |
| 2025-09-16 | AAOI | Stock | 29.7 | 29.7 | 27.3 | 28.93 | 6594578.0 |
| 2025-09-16 | AAON | Stock | 83.89 | 84.2664 | 81.98 | 83.99 | 1572468.0 |
| 2025-09-16 | AAP | Stock | 64.52 | 65.21 | 63.145 | 63.23 | 2286266.0 |
| 2025-09-16 | AAPG | Stock | 38.63 | 39.21 | 38.63 | 39.21 | 5983.0 |
| 2025-09-16 | AARD | Stock | 10.34 | 10.56 | 9.61 | 10.26 | 225389.0 |
| 2025-09-16 | AAT | Stock | 20.54 | 20.78 | 20.45 | 20.77 | 301792.0 |
| 2025-09-16 | AATC | Stock | 6.816 | 6.825 | 6.53 | 6.53 | 5539.0 |
| 2025-09-16 | AAUC | Stock | 15.84 | 16.0 | 15.077 | 15.1 | 139717.0 |
| 2025-09-16 | AAXJ | Stock | 91.2 | 91.58 | 90.98 | 91.51 | 160364.0 |
| 2025-09-16 | AB | Stock | 38.01 | 38.19 | 37.8 | 38.15 | 125582.0 |
| 2025-09-16 | ABAT | Stock | 2.41 | 2.58 | 2.41 | 2.49 | 4674577.0 |
| 2025-09-16 | ABBV | Stock | 218.33 | 218.71 | 215.84 | 216.26 | 4250769.0 |
| 2025-09-16 | ABCB | Stock | 74.05 | 74.49 | 72.9 | 73.76 | 543211.0 |
| 2025-09-16 | ABCL | Stock | 4.36 | 4.85 | 4.35 | 4.77 | 5179154.0 |
| 2025-09-16 | ABEO | Stock | 5.76 | 5.76 | 5.565 | 5.68 | 1507698.0 |
| 2025-09-16 | ABEV | Stock | 2.35 | 2.38 | 2.33 | 2.36 | 42341957.0 |
| 2025-09-16 | ABG | Stock | 242.95 | 244.24 | 239.36 | 243.01 | 111075.0 |
| 2025-09-16 | ABI | Stock | 25.07 | 25.07 | 25.055 | 25.055 | 111.0 |
| 2025-09-16 | ABLV | Stock | 0.93 | 1.0 | 0.9086 | 0.9484 | 11418.0 |
| 2025-09-16 | ABLVW | Stock | 0.03 | 0.03085 | 0.0239 | 0.0252 | 161929.0 |
| 2025-09-16 | ABM | Stock | 45.39 | 45.65 | 44.6 | 44.78 | 520905.0 |
| 2025-09-16 | ABNB | Stock | 120.71 | 121.99 | 119.765 | 121.66 | 5070789.0 |
| 2025-09-16 | ABOS | Stock | 1.28 | 1.295 | 1.21 | 1.23 | 120794.0 |
| 2025-09-16 | ABR | Stock | 11.67 | 11.67 | 11.5 | 11.54 | 1683346.0 |
| 2025-09-16 | ABR.D | Stock | 18.75 | 18.8 | 18.72 | 18.75 | 9033.0 |
| 2025-09-16 | ABR.E | Stock | 18.5201 | 18.5343 | 18.5 | 18.5 | 4389.0 |
| 2025-09-16 | ABR.F | Stock | 22.75 | 22.83 | 22.72 | 22.8155 | 8497.0 |
| 2025-09-16 | ABSI | Stock | 2.61 | 2.74 | 2.58 | 2.7 | 3001857.0 |
> showing 50 of 7,230 rows — these rows as CSV