PREVIEW / stock_daily / 2025-09-22
file: by_date/stock_daily/2025/2025-09-22.parquet size: 249 KB rows: 7,229 symbols: 248
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-22 | AAPL | Stock | 248.3 | 256.64 | 248.12 | 256.08 | 105290296.0 |
| 2025-09-22 | MSFT | Stock | 515.59 | 517.74 | 512.545 | 514.45 | 19995004.0 |
| 2025-09-22 | NVDA | Stock | 175.3 | 184.55 | 174.7053 | 183.61 | 269024198.0 |
| 2025-09-22 | AMZN | Stock | 230.56 | 230.565 | 227.51 | 227.63 | 45770030.0 |
| 2025-09-22 | GOOGL | Stock | 254.43 | 255.78 | 250.3 | 252.53 | 32260362.0 |
| 2025-09-22 | META | Stock | 781.845 | 785.73 | 764.47 | 765.16 | 11692474.0 |
| 2025-09-22 | TSLA | Stock | 431.11 | 444.98 | 429.13 | 434.21 | 96930343.0 |
| 2025-09-22 | TLT | Stock | 88.82 | 88.91 | 88.54 | 88.7 | 24758223.0 |
| 2025-09-22 | ES | Stock | 66.0 | 68.61 | 65.4 | 67.66 | 6796747.0 |
| 2025-09-22 | CL | Stock | 81.3 | 81.39 | 79.29 | 79.36 | 5863958.0 |
| 2025-09-22 | A | Stock | 125.5 | 126.62 | 125.17 | 126.33 | 976668.0 |
| 2025-09-22 | AA | Stock | 32.0 | 32.64 | 31.79 | 32.63 | 4758043.0 |
| 2025-09-22 | AACB | Stock | 10.15 | 10.15 | 10.15 | 10.15 | 5577.0 |
| 2025-09-22 | AACBR | Stock | 0.24 | 0.24 | 0.229 | 0.2294 | 9789.0 |
| 2025-09-22 | AACG | Stock | 2.47 | 2.5 | 2.1 | 2.3999 | 31343.0 |
| 2025-09-22 | AACI | Stock | 10.44 | 10.44 | 10.32 | 10.35 | 403655.0 |
| 2025-09-22 | AACIW | Stock | 0.7327 | 0.7327 | 0.73 | 0.73 | 4101.0 |
| 2025-09-22 | AACT | Stock | 11.35 | 11.4 | 10.85 | 11.4 | 626383.0 |
| 2025-09-22 | AAGR | Stock | 0.005 | 0.005 | 0.005 | 0.005 | 100.0 |
| 2025-09-22 | AAL | Stock | 12.38 | 12.425 | 12.0 | 12.33 | 94759089.0 |
| 2025-09-22 | AAM | Stock | 10.51 | 10.51 | 10.51 | 10.51 | 152.0 |
| 2025-09-22 | AAME | Stock | 3.45 | 3.45 | 3.33 | 3.33 | 48430.0 |
| 2025-09-22 | AAMI | Stock | 50.46 | 50.46 | 48.55 | 48.8 | 347168.0 |
| 2025-09-22 | AAOI | Stock | 28.2 | 30.8 | 27.8 | 30.54 | 4737564.0 |
| 2025-09-22 | AAON | Stock | 90.96 | 93.48 | 90.05 | 92.94 | 1082209.0 |
| 2025-09-22 | AAP | Stock | 58.88 | 61.24 | 58.83 | 60.16 | 2226445.0 |
| 2025-09-22 | AAPG | Stock | 38.65 | 38.93 | 38.0 | 38.31 | 19183.0 |
| 2025-09-22 | AARD | Stock | 10.95 | 11.675 | 10.86 | 11.23 | 197967.0 |
| 2025-09-22 | AAT | Stock | 20.78 | 20.85 | 20.595 | 20.75 | 234646.0 |
| 2025-09-22 | AATC | Stock | 6.8 | 6.8 | 6.6 | 6.75 | 7050.0 |
| 2025-09-22 | AAUC | Stock | 15.92 | 16.66 | 15.8 | 16.65 | 154126.0 |
| 2025-09-22 | AAXJ | Stock | 91.38 | 91.57 | 91.13 | 91.49 | 237922.0 |
| 2025-09-22 | AB | Stock | 38.72 | 39.14 | 38.7035 | 38.84 | 139731.0 |
| 2025-09-22 | ABAT | Stock | 3.085 | 3.82 | 3.0 | 3.77 | 13549928.0 |
| 2025-09-22 | ABBV | Stock | 222.46 | 225.16 | 221.43 | 222.59 | 5990058.0 |
| 2025-09-22 | ABCB | Stock | 75.35 | 75.805 | 74.95 | 75.12 | 406715.0 |
| 2025-09-22 | ABCL | Stock | 4.51 | 4.95 | 4.47 | 4.83 | 5728256.0 |
| 2025-09-22 | ABEO | Stock | 5.38 | 5.58 | 5.2776 | 5.48 | 904541.0 |
| 2025-09-22 | ABEV | Stock | 2.28 | 2.29 | 2.27 | 2.27 | 27336436.0 |
| 2025-09-22 | ABG | Stock | 240.26 | 242.105 | 238.48 | 239.78 | 133200.0 |
| 2025-09-22 | ABI | Stock | 25.035 | 25.035 | 25.035 | 25.035 | 19.0 |
| 2025-09-22 | ABLV | Stock | 0.96 | 0.96 | 0.87 | 0.9249 | 23150.0 |
| 2025-09-22 | ABLVW | Stock | 0.0391 | 0.0391 | 0.0253 | 0.0253 | 41535.0 |
| 2025-09-22 | ABM | Stock | 45.07 | 46.05 | 44.86 | 45.81 | 690344.0 |
| 2025-09-22 | ABNB | Stock | 125.65 | 126.64 | 123.35 | 125.44 | 5589508.0 |
| 2025-09-22 | ABOS | Stock | 1.25 | 1.32 | 1.24 | 1.28 | 204014.0 |
| 2025-09-22 | ABR | Stock | 11.87 | 11.87 | 11.68 | 11.74 | 2155460.0 |
| 2025-09-22 | ABR.D | Stock | 18.75 | 18.75 | 18.6142 | 18.67 | 15216.0 |
| 2025-09-22 | ABR.E | Stock | 18.4918 | 18.52 | 18.475 | 18.475 | 2827.0 |
| 2025-09-22 | ABR.F | Stock | 22.71 | 22.9 | 22.71 | 22.9 | 5167.0 |
> showing 50 of 7,229 rows — these rows as CSV