PREVIEW / stock_daily / 2025-09-18
file: by_date/stock_daily/2025/2025-09-18.parquet size: 249 KB rows: 7,217 symbols: 256
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-18 | AAPL | Stock | 239.97 | 241.2 | 236.65 | 237.88 | 44140330.0 |
| 2025-09-18 | MSFT | Stock | 511.49 | 513.07 | 507.66 | 508.45 | 18952384.0 |
| 2025-09-18 | NVDA | Stock | 173.98 | 177.1 | 172.96 | 176.24 | 191528726.0 |
| 2025-09-18 | AMZN | Stock | 232.5 | 233.48 | 228.79 | 231.23 | 37836342.0 |
| 2025-09-18 | GOOGL | Stock | 251.68 | 253.99 | 249.8 | 252.03 | 31199522.0 |
| 2025-09-18 | META | Stock | 780.75 | 788.78 | 773.36 | 780.25 | 10956549.0 |
| 2025-09-18 | TSLA | Stock | 428.865 | 432.2199 | 416.56 | 416.85 | 90263599.0 |
| 2025-09-18 | TLT | Stock | 89.26 | 89.47 | 88.9 | 89.19 | 55717920.0 |
| 2025-09-18 | ES | Stock | 63.0 | 64.15 | 62.89 | 63.88 | 3176597.0 |
| 2025-09-18 | CL | Stock | 81.31 | 82.12 | 81.01 | 81.53 | 3718696.0 |
| 2025-09-18 | A | Stock | 127.76 | 128.54 | 126.76 | 127.62 | 1513182.0 |
| 2025-09-18 | AA | Stock | 33.25 | 33.298 | 32.645 | 32.72 | 4313751.0 |
| 2025-09-18 | AACB | Stock | 10.13 | 10.13 | 10.13 | 10.13 | 204.0 |
| 2025-09-18 | AACBR | Stock | 0.216 | 0.22 | 0.2 | 0.2 | 138296.0 |
| 2025-09-18 | AACG | Stock | 2.52 | 2.57 | 2.455 | 2.5125 | 49034.0 |
| 2025-09-18 | AACI | Stock | 10.266 | 10.395 | 10.266 | 10.3 | 145957.0 |
| 2025-09-18 | AACIW | Stock | 0.72 | 0.82 | 0.72 | 0.7733 | 78981.0 |
| 2025-09-18 | AACT | Stock | 11.4 | 11.4 | 11.39 | 11.4 | 608885.0 |
| 2025-09-18 | AAGR | Stock | 0.0 | 0.005 | 0.0 | 0.0 | 27200.0 |
| 2025-09-18 | AAL | Stock | 12.59 | 12.625 | 12.47 | 12.58 | 112502302.0 |
| 2025-09-18 | AAM | Stock | 10.5 | 10.5 | 10.5 | 10.5 | 102.0 |
| 2025-09-18 | AAME | Stock | 3.33 | 3.45 | 3.33 | 3.43 | 31304.0 |
| 2025-09-18 | AAMI | Stock | 48.46 | 50.31 | 48.28 | 50.0 | 272125.0 |
| 2025-09-18 | AAOI | Stock | 30.37 | 30.415 | 28.4369 | 29.04 | 4772554.0 |
| 2025-09-18 | AAON | Stock | 84.53 | 88.88 | 81.43 | 88.64 | 1566505.0 |
| 2025-09-18 | AAP | Stock | 61.99 | 63.05 | 60.03 | 60.12 | 2159778.0 |
| 2025-09-18 | AAPG | Stock | 39.27 | 39.515 | 39.27 | 39.35 | 2867.0 |
| 2025-09-18 | AARD | Stock | 11.08 | 11.82 | 11.08 | 11.29 | 193443.0 |
| 2025-09-18 | AAT | Stock | 20.64 | 21.125 | 20.63 | 21.01 | 321231.0 |
| 2025-09-18 | AATC | Stock | 6.79 | 6.81 | 6.54 | 6.81 | 8497.0 |
| 2025-09-18 | AAUC | Stock | 15.11 | 15.6 | 14.68 | 15.43 | 141062.0 |
| 2025-09-18 | AAXJ | Stock | 91.21 | 91.585 | 90.92 | 91.52 | 433695.0 |
| 2025-09-18 | AB | Stock | 38.2 | 38.8693 | 38.2 | 38.81 | 103985.0 |
| 2025-09-18 | ABAT | Stock | 2.525 | 3.015 | 2.51 | 3.0 | 13254155.0 |
| 2025-09-18 | ABBV | Stock | 221.07 | 222.07 | 219.92 | 221.99 | 4440839.0 |
| 2025-09-18 | ABCB | Stock | 74.43 | 76.58 | 74.43 | 76.41 | 512367.0 |
| 2025-09-18 | ABCL | Stock | 4.6 | 4.79 | 4.5999 | 4.72 | 3760013.0 |
| 2025-09-18 | ABEO | Stock | 5.69 | 5.73 | 5.58 | 5.64 | 912912.0 |
| 2025-09-18 | ABEV | Stock | 2.35 | 2.35 | 2.29 | 2.3 | 44833371.0 |
| 2025-09-18 | ABG | Stock | 243.66 | 248.1 | 241.1775 | 245.45 | 120089.0 |
| 2025-09-18 | ABI | Stock | 25.035 | 25.035 | 25.035 | 25.035 | 35.0 |
| 2025-09-18 | ABLV | Stock | 0.91 | 1.0 | 0.8994 | 0.90445 | 7829.0 |
| 2025-09-18 | ABLVW | Stock | 0.0329 | 0.0329 | 0.0254 | 0.02765 | 2125.0 |
| 2025-09-18 | ABM | Stock | 45.14 | 45.87 | 44.75 | 45.62 | 518340.0 |
| 2025-09-18 | ABNB | Stock | 123.74 | 125.72 | 123.6 | 125.47 | 4231825.0 |
| 2025-09-18 | ABOS | Stock | 1.27 | 1.33 | 1.26 | 1.32 | 78459.0 |
| 2025-09-18 | ABR | Stock | 11.78 | 11.8645 | 11.619 | 11.65 | 1897214.0 |
| 2025-09-18 | ABR.D | Stock | 18.75 | 18.8264 | 18.7184 | 18.8 | 11438.0 |
| 2025-09-18 | ABR.E | Stock | 18.59 | 18.59 | 18.47 | 18.52 | 5741.0 |
| 2025-09-18 | ABR.F | Stock | 22.75 | 22.85 | 22.72 | 22.85 | 4265.0 |
> showing 50 of 7,217 rows — these rows as CSV