PREVIEW / stock_daily / 2025-09-17
file: by_date/stock_daily/2025/2025-09-17.parquet size: 249 KB rows: 7,227 symbols: 258
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | AAPL | Stock | 238.97 | 240.1 | 237.7301 | 238.99 | 46414426.0 |
| 2025-09-17 | MSFT | Stock | 510.62 | 511.29 | 505.93 | 510.02 | 15785490.0 |
| 2025-09-17 | NVDA | Stock | 172.64 | 173.2 | 168.41 | 170.29 | 211228257.0 |
| 2025-09-17 | AMZN | Stock | 233.77 | 234.3 | 228.71 | 231.62 | 42636760.0 |
| 2025-09-17 | GOOGL | Stock | 251.22 | 251.6 | 246.28 | 249.53 | 34023885.0 |
| 2025-09-17 | META | Stock | 779.99 | 783.29 | 766.31 | 775.715 | 9367027.0 |
| 2025-09-17 | TSLA | Stock | 415.75 | 428.3121 | 409.67 | 425.86 | 105536731.0 |
| 2025-09-17 | TLT | Stock | 90.71 | 91.04 | 89.87 | 90.12 | 49121751.0 |
| 2025-09-17 | ES | Stock | 63.96 | 64.18 | 63.23 | 63.3 | 2603777.0 |
| 2025-09-17 | CL | Stock | 81.79 | 82.97 | 81.51 | 82.22 | 3951233.0 |
| 2025-09-17 | A | Stock | 127.72 | 130.08 | 126.38 | 126.72 | 1921459.0 |
| 2025-09-17 | AA | Stock | 33.0 | 34.14 | 32.73 | 32.86 | 6695485.0 |
| 2025-09-17 | AACBR | Stock | 0.1905 | 0.1905 | 0.1905 | 0.1905 | 560.0 |
| 2025-09-17 | AACG | Stock | 2.54 | 2.5794 | 2.42 | 2.47 | 76101.0 |
| 2025-09-17 | AACI | Stock | 10.3 | 10.31 | 10.29 | 10.29 | 6222.0 |
| 2025-09-17 | AACIW | Stock | 0.71 | 0.7398 | 0.71 | 0.71 | 187640.0 |
| 2025-09-17 | AACT | Stock | 11.39 | 11.4 | 11.38 | 11.39 | 1019633.0 |
| 2025-09-17 | AAGR | Stock | 0.01 | 0.01 | 0.01 | 0.01 | 100.0 |
| 2025-09-17 | AAL | Stock | 12.435 | 12.82 | 12.36 | 12.48 | 107034752.0 |
| 2025-09-17 | AAM | Stock | 10.5 | 10.5 | 10.5 | 10.5 | 129.0 |
| 2025-09-17 | AAME | Stock | 3.45 | 3.45 | 3.33 | 3.44 | 60976.0 |
| 2025-09-17 | AAMI | Stock | 48.69 | 49.215 | 48.13 | 48.34 | 196557.0 |
| 2025-09-17 | AAOI | Stock | 28.41 | 30.05 | 28.23 | 29.47 | 5351869.0 |
| 2025-09-17 | AAON | Stock | 83.78 | 84.3 | 78.64 | 80.52 | 1634376.0 |
| 2025-09-17 | AAP | Stock | 63.19 | 64.695 | 61.66 | 62.68 | 1550325.0 |
| 2025-09-17 | AAPG | Stock | 39.04 | 39.05 | 38.5 | 38.95 | 5936.0 |
| 2025-09-17 | AARD | Stock | 10.26 | 11.4659 | 10.0725 | 10.97 | 154298.0 |
| 2025-09-17 | AAT | Stock | 20.88 | 21.08 | 20.545 | 20.58 | 485600.0 |
| 2025-09-17 | AATC | Stock | 6.69 | 6.82 | 6.62 | 6.765 | 8714.0 |
| 2025-09-17 | AAUC | Stock | 15.01 | 15.475 | 14.84 | 15.07 | 131654.0 |
| 2025-09-17 | AAXJ | Stock | 91.91 | 92.45 | 91.39 | 91.87 | 300977.0 |
| 2025-09-17 | AB | Stock | 38.07 | 38.5334 | 38.02 | 38.25 | 136471.0 |
| 2025-09-17 | ABAT | Stock | 2.49 | 2.51 | 2.37 | 2.43 | 4316784.0 |
| 2025-09-17 | ABBV | Stock | 219.1 | 221.55 | 217.3 | 220.81 | 5256368.0 |
| 2025-09-17 | ABCB | Stock | 74.15 | 75.98 | 73.795 | 74.15 | 469488.0 |
| 2025-09-17 | ABCL | Stock | 4.775 | 4.8 | 4.49 | 4.57 | 4691859.0 |
| 2025-09-17 | ABEO | Stock | 5.67 | 5.82 | 5.52 | 5.64 | 1164101.0 |
| 2025-09-17 | ABEV | Stock | 2.36 | 2.4 | 2.355 | 2.36 | 41235171.0 |
| 2025-09-17 | ABG | Stock | 244.31 | 251.595 | 242.115 | 242.82 | 116478.0 |
| 2025-09-17 | ABI | Stock | 25.05 | 25.05 | 25.05 | 25.05 | 10.0 |
| 2025-09-17 | ABLV | Stock | 0.9681 | 0.9681 | 0.9111 | 0.9111 | 6013.0 |
| 2025-09-17 | ABLVW | Stock | 0.0321 | 0.0321 | 0.0252 | 0.0252 | 21762.0 |
| 2025-09-17 | ABM | Stock | 44.97 | 45.98 | 44.87 | 45.11 | 603711.0 |
| 2025-09-17 | ABNB | Stock | 121.98 | 124.45 | 121.52 | 123.2 | 4967170.0 |
| 2025-09-17 | ABOS | Stock | 1.27 | 1.3 | 1.23 | 1.25 | 153420.0 |
| 2025-09-17 | ABR | Stock | 11.58 | 11.9955 | 11.56 | 11.78 | 3171010.0 |
| 2025-09-17 | ABR.D | Stock | 18.725 | 18.89 | 18.69 | 18.88 | 27400.0 |
| 2025-09-17 | ABR.E | Stock | 18.5415 | 18.5801 | 18.51 | 18.565 | 8679.0 |
| 2025-09-17 | ABR.F | Stock | 22.76 | 22.85 | 22.7 | 22.85 | 3244.0 |
| 2025-09-17 | ABSI | Stock | 2.67 | 2.725 | 2.52 | 2.55 | 3967933.0 |
> showing 50 of 7,227 rows — these rows as CSV