PREVIEW / stock_daily / 2025-09-25
file: by_date/stock_daily/2025/2025-09-25.parquet size: 248 KB rows: 7,209 symbols: 249
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-25 | AAPL | Stock | 253.205 | 257.17 | 251.712 | 256.87 | 55089669.0 |
| 2025-09-25 | MSFT | Stock | 508.3 | 510.01 | 505.04 | 507.03 | 15771190.0 |
| 2025-09-25 | NVDA | Stock | 174.48 | 180.26 | 173.125 | 177.69 | 191262126.0 |
| 2025-09-25 | AMZN | Stock | 220.06 | 220.67 | 216.47 | 218.15 | 52052570.0 |
| 2025-09-25 | GOOGL | Stock | 244.4 | 246.49 | 240.74 | 245.79 | 30930760.0 |
| 2025-09-25 | META | Stock | 753.45 | 756.765 | 744.55 | 748.91 | 10582716.0 |
| 2025-09-25 | TSLA | Stock | 435.24 | 435.35 | 419.08 | 423.39 | 96541693.0 |
| 2025-09-25 | TLT | Stock | 88.845 | 89.03 | 88.46 | 88.98 | 29882469.0 |
| 2025-09-25 | ES | Stock | 68.71 | 69.52 | 68.43 | 68.5 | 3175316.0 |
| 2025-09-25 | CL | Stock | 81.26 | 81.51 | 79.285 | 79.7 | 6059920.0 |
| 2025-09-25 | A | Stock | 123.66 | 123.66 | 120.78 | 121.89 | 1411549.0 |
| 2025-09-25 | AA | Stock | 31.21 | 31.845 | 30.81 | 31.45 | 5326340.0 |
| 2025-09-25 | AACBU | Stock | 10.86 | 10.86 | 10.86 | 10.86 | 107.0 |
| 2025-09-25 | AACG | Stock | 1.8 | 1.9 | 1.65 | 1.85 | 92255.0 |
| 2025-09-25 | AACI | Stock | 10.35 | 10.35 | 10.333 | 10.333 | 67520.0 |
| 2025-09-25 | AACIW | Stock | 0.7976 | 0.83875 | 0.7976 | 0.83875 | 2912.0 |
| 2025-09-25 | AAGR | Stock | 0.005 | 0.005 | 0.005 | 0.005 | 100.0 |
| 2025-09-25 | AAL | Stock | 11.795 | 11.8 | 11.36 | 11.39 | 101036022.0 |
| 2025-09-25 | AAM | Stock | 10.52 | 10.52 | 10.52 | 10.52 | 1468.0 |
| 2025-09-25 | AAME | Stock | 3.27 | 3.27 | 2.52 | 2.89 | 181865.0 |
| 2025-09-25 | AAMI | Stock | 47.58 | 48.23 | 46.88 | 48.05 | 235955.0 |
| 2025-09-25 | AAOI | Stock | 25.74 | 26.645 | 24.79 | 26.34 | 4337267.0 |
| 2025-09-25 | AAON | Stock | 89.01 | 89.71 | 86.94 | 88.13 | 1062416.0 |
| 2025-09-25 | AAP | Stock | 60.15 | 60.455 | 59.285 | 59.83 | 1074484.0 |
| 2025-09-25 | AAPG | Stock | 38.17 | 38.17 | 37.44 | 37.83 | 10461.0 |
| 2025-09-25 | AARD | Stock | 11.97 | 13.0 | 11.6809 | 12.67 | 125107.0 |
| 2025-09-25 | AAT | Stock | 20.37 | 20.4 | 20.045 | 20.12 | 296724.0 |
| 2025-09-25 | AATC | Stock | 6.66 | 6.69 | 6.626 | 6.626 | 4940.0 |
| 2025-09-25 | AAUC | Stock | 16.93 | 17.0677 | 16.55 | 16.89 | 121514.0 |
| 2025-09-25 | AAXJ | Stock | 90.46 | 90.73 | 90.12 | 90.58 | 320891.0 |
| 2025-09-25 | AB | Stock | 37.74 | 38.07 | 37.63 | 38.07 | 161653.0 |
| 2025-09-25 | ABAT | Stock | 4.19 | 4.63 | 4.11 | 4.34 | 13429455.0 |
| 2025-09-25 | ABBV | Stock | 220.1 | 222.26 | 218.03 | 218.54 | 6655924.0 |
| 2025-09-25 | ABCB | Stock | 74.8 | 75.14 | 74.2 | 74.77 | 245719.0 |
| 2025-09-25 | ABCL | Stock | 4.6 | 4.72 | 4.505 | 4.65 | 3439606.0 |
| 2025-09-25 | ABEO | Stock | 5.5 | 5.53 | 5.31 | 5.36 | 880037.0 |
| 2025-09-25 | ABEV | Stock | 2.28 | 2.33 | 2.27 | 2.3 | 47388702.0 |
| 2025-09-25 | ABG | Stock | 236.78 | 238.05 | 228.2 | 236.31 | 196250.0 |
| 2025-09-25 | ABI | Stock | 25.02 | 25.02 | 25.005 | 25.005 | 1215.0 |
| 2025-09-25 | ABLV | Stock | 0.88 | 0.9118 | 0.88 | 0.9118 | 3672.0 |
| 2025-09-25 | ABLVW | Stock | 0.0305 | 0.0305 | 0.0114 | 0.0202 | 364226.0 |
| 2025-09-25 | ABM | Stock | 45.33 | 45.5 | 44.56 | 45.06 | 438025.0 |
| 2025-09-25 | ABNB | Stock | 122.91 | 122.91 | 121.1178 | 121.75 | 3630212.0 |
| 2025-09-25 | ABOS | Stock | 1.31 | 1.55 | 1.3 | 1.48 | 1278893.0 |
| 2025-09-25 | ABPWW | Stock | 0.0269 | 0.0298 | 0.023 | 0.0298 | 2717.0 |
| 2025-09-25 | ABR | Stock | 11.91 | 12.03 | 11.8604 | 11.95 | 2240808.0 |
| 2025-09-25 | ABR.D | Stock | 18.5 | 18.6302 | 18.39 | 18.5599 | 6090.0 |
| 2025-09-25 | ABR.E | Stock | 18.385 | 18.6327 | 18.385 | 18.55 | 4950.0 |
| 2025-09-25 | ABR.F | Stock | 22.89 | 22.92 | 22.8 | 22.85 | 13166.0 |
| 2025-09-25 | ABSI | Stock | 2.54 | 2.6788 | 2.48 | 2.65 | 5879993.0 |
> showing 50 of 7,209 rows — these rows as CSV