PREVIEW / stock_daily / 2025-09-24
file: by_date/stock_daily/2025/2025-09-24.parquet size: 249 KB rows: 7,226 symbols: 250
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-24 | AAPL | Stock | 255.22 | 255.74 | 251.04 | 252.31 | 42255294.0 |
| 2025-09-24 | MSFT | Stock | 510.38 | 512.48 | 506.92 | 510.15 | 13521746.0 |
| 2025-09-24 | NVDA | Stock | 179.77 | 179.78 | 175.4 | 176.97 | 143341302.0 |
| 2025-09-24 | AMZN | Stock | 224.15 | 224.56 | 219.45 | 220.21 | 49389048.0 |
| 2025-09-24 | GOOGL | Stock | 251.66 | 252.3501 | 246.44 | 247.14 | 28166915.0 |
| 2025-09-24 | META | Stock | 757.5 | 761.11 | 752.5251 | 760.66 | 8819637.0 |
| 2025-09-24 | TSLA | Stock | 429.83 | 444.21 | 429.0301 | 442.79 | 92733312.0 |
| 2025-09-24 | TLT | Stock | 89.08 | 89.16 | 88.7 | 88.98 | 28097977.0 |
| 2025-09-24 | ES | Stock | 69.44 | 69.64 | 68.88 | 69.1 | 3834864.0 |
| 2025-09-24 | CL | Stock | 79.83 | 81.38 | 79.77 | 81.13 | 6405913.0 |
| 2025-09-24 | A | Stock | 125.17 | 125.96 | 124.075 | 124.38 | 1239936.0 |
| 2025-09-24 | AA | Stock | 31.76 | 32.03 | 31.105 | 31.23 | 7164604.0 |
| 2025-09-24 | AACG | Stock | 2.04 | 2.11 | 1.83 | 1.83 | 112012.0 |
| 2025-09-24 | AACI | Stock | 10.35 | 10.35 | 10.33 | 10.33 | 14939.0 |
| 2025-09-24 | AACIW | Stock | 0.86 | 0.86 | 0.7975 | 0.7975 | 21353.0 |
| 2025-09-24 | AACT | Stock | 9.25 | 9.85 | 8.47 | 9.49 | 926962.0 |
| 2025-09-24 | AAGR | Stock | 0.005 | 0.005 | 0.0001 | 0.0001 | 11300.0 |
| 2025-09-24 | AAL | Stock | 12.22 | 12.26 | 11.94 | 11.94 | 89955333.0 |
| 2025-09-24 | AAM | Stock | 10.5 | 10.52 | 10.5 | 10.52 | 42873.0 |
| 2025-09-24 | AAME | Stock | 3.4 | 3.4 | 3.29 | 3.3 | 24036.0 |
| 2025-09-24 | AAMI | Stock | 49.17 | 49.46 | 47.554 | 47.63 | 205162.0 |
| 2025-09-24 | AAOI | Stock | 27.965 | 28.46 | 26.5 | 26.69 | 4696999.0 |
| 2025-09-24 | AAON | Stock | 94.43 | 94.915 | 89.82 | 90.99 | 1188969.0 |
| 2025-09-24 | AAP | Stock | 59.89 | 61.3755 | 59.15 | 61.05 | 1416864.0 |
| 2025-09-24 | AAPG | Stock | 37.15 | 37.53 | 37.15 | 37.41 | 2026.0 |
| 2025-09-24 | AARD | Stock | 11.44 | 12.32 | 11.44 | 12.17 | 87447.0 |
| 2025-09-24 | AAT | Stock | 20.92 | 20.98 | 20.38 | 20.38 | 355564.0 |
| 2025-09-24 | AATC | Stock | 6.694 | 6.74 | 6.65 | 6.69 | 4583.0 |
| 2025-09-24 | AAUC | Stock | 17.23 | 17.5 | 16.72 | 16.91 | 148210.0 |
| 2025-09-24 | AAXJ | Stock | 91.2 | 91.22 | 90.71 | 90.89 | 499264.0 |
| 2025-09-24 | AB | Stock | 38.05 | 38.3482 | 37.75 | 37.84 | 145990.0 |
| 2025-09-24 | ABAT | Stock | 4.42 | 5.07 | 4.395 | 4.7 | 18999455.0 |
| 2025-09-24 | ABBV | Stock | 222.0 | 222.2399 | 218.54 | 219.99 | 5074327.0 |
| 2025-09-24 | ABCB | Stock | 74.84 | 75.53 | 74.38 | 74.71 | 403045.0 |
| 2025-09-24 | ABCL | Stock | 4.95 | 5.105 | 4.7 | 4.77 | 6571696.0 |
| 2025-09-24 | ABEO | Stock | 5.52 | 5.65 | 5.4588 | 5.55 | 688827.0 |
| 2025-09-24 | ABEV | Stock | 2.3 | 2.32 | 2.28 | 2.29 | 35172244.0 |
| 2025-09-24 | ABG | Stock | 242.98 | 247.69 | 240.69 | 242.29 | 117794.0 |
| 2025-09-24 | ABI | Stock | 25.03 | 25.03 | 25.03 | 25.03 | 20.0 |
| 2025-09-24 | ABLV | Stock | 0.919 | 0.919 | 0.88 | 0.88 | 3804.0 |
| 2025-09-24 | ABLVW | Stock | 0.0254 | 0.0254 | 0.0253 | 0.0253 | 4100.0 |
| 2025-09-24 | ABM | Stock | 45.04 | 45.5 | 45.03 | 45.26 | 399568.0 |
| 2025-09-24 | ABNB | Stock | 123.5 | 125.59 | 122.08 | 123.08 | 4059417.0 |
| 2025-09-24 | ABOS | Stock | 1.24 | 1.3 | 1.24 | 1.27 | 171502.0 |
| 2025-09-24 | ABPWW | Stock | 0.033 | 0.033 | 0.0225 | 0.0299 | 20554.0 |
| 2025-09-24 | ABR | Stock | 11.85 | 12.01 | 11.8 | 11.98 | 3245999.0 |
| 2025-09-24 | ABR.D | Stock | 18.6795 | 18.749 | 18.5 | 18.5 | 14409.0 |
| 2025-09-24 | ABR.E | Stock | 18.435 | 18.5682 | 18.435 | 18.5682 | 6880.0 |
| 2025-09-24 | ABR.F | Stock | 22.76 | 22.87 | 22.75 | 22.87 | 5312.0 |
| 2025-09-24 | ABSI | Stock | 2.635 | 2.66 | 2.475 | 2.49 | 5184224.0 |
> showing 50 of 7,226 rows — these rows as CSV