PREVIEW / stock_daily / 2025-09-26
file: by_date/stock_daily/2025/2025-09-26.parquet size: 249 KB rows: 7,197 symbols: 247
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-26 | AAPL | Stock | 254.095 | 257.6 | 253.78 | 255.46 | 46254731.0 |
| 2025-09-26 | MSFT | Stock | 510.06 | 513.94 | 506.62 | 511.46 | 16291643.0 |
| 2025-09-26 | NVDA | Stock | 178.17 | 179.77 | 174.93 | 178.19 | 148630512.0 |
| 2025-09-26 | AMZN | Stock | 219.08 | 221.05 | 218.02 | 219.78 | 41634278.0 |
| 2025-09-26 | GOOGL | Stock | 247.065 | 249.42 | 245.97 | 246.54 | 18546267.0 |
| 2025-09-26 | META | Stock | 750.0 | 751.9299 | 737.3532 | 743.75 | 9710346.0 |
| 2025-09-26 | TSLA | Stock | 428.3 | 440.47 | 421.02 | 440.4 | 101569842.0 |
| 2025-09-26 | TLT | Stock | 88.99 | 89.47 | 88.69 | 88.9 | 30955062.0 |
| 2025-09-26 | ES | Stock | 68.83 | 69.97 | 68.59 | 69.77 | 3143496.0 |
| 2025-09-26 | CL | Stock | 79.8 | 79.96 | 79.18 | 79.59 | 4272609.0 |
| 2025-09-26 | A | Stock | 122.05 | 124.05 | 121.55 | 123.39 | 1168938.0 |
| 2025-09-26 | AA | Stock | 31.55 | 32.8299 | 31.45 | 32.71 | 6489078.0 |
| 2025-09-26 | AACB | Stock | 10.18 | 10.18 | 10.18 | 10.18 | 1171.0 |
| 2025-09-26 | AACBR | Stock | 0.24 | 0.24 | 0.24 | 0.24 | 620.0 |
| 2025-09-26 | AACBU | Stock | 11.0 | 12.15 | 10.35 | 10.61 | 14138.0 |
| 2025-09-26 | AACG | Stock | 1.8 | 1.84 | 1.64 | 1.64 | 136789.0 |
| 2025-09-26 | AACI | Stock | 10.44 | 10.44 | 10.4 | 10.4 | 439.0 |
| 2025-09-26 | AACIW | Stock | 0.85 | 0.8899 | 0.85 | 0.885 | 62947.0 |
| 2025-09-26 | AAGR | Stock | 0.005 | 0.005 | 0.005 | 0.005 | 100.0 |
| 2025-09-26 | AAL | Stock | 11.45 | 11.51 | 11.26 | 11.31 | 82710131.0 |
| 2025-09-26 | AAME | Stock | 2.86 | 3.0 | 2.8001 | 2.9 | 33407.0 |
| 2025-09-26 | AAMI | Stock | 48.41 | 49.32 | 48.36 | 48.94 | 253882.0 |
| 2025-09-26 | AAOI | Stock | 26.3 | 26.44 | 25.45 | 25.77 | 2736162.0 |
| 2025-09-26 | AAON | Stock | 88.13 | 91.21 | 87.775 | 91.01 | 1314509.0 |
| 2025-09-26 | AAP | Stock | 59.59 | 61.35 | 59.33 | 61.0 | 1136982.0 |
| 2025-09-26 | AAPG | Stock | 37.2 | 37.33 | 37.2 | 37.33 | 2481.0 |
| 2025-09-26 | AARD | Stock | 12.67 | 13.5 | 12.06 | 13.23 | 116985.0 |
| 2025-09-26 | AAT | Stock | 20.21 | 20.33 | 20.16 | 20.29 | 235838.0 |
| 2025-09-26 | AATC | Stock | 6.61 | 6.74 | 6.61 | 6.64 | 7328.0 |
| 2025-09-26 | AAUC | Stock | 16.95 | 17.17 | 16.7308 | 17.06 | 63066.0 |
| 2025-09-26 | AAXJ | Stock | 89.89 | 90.08 | 89.49 | 90.06 | 378765.0 |
| 2025-09-26 | AB | Stock | 38.0 | 38.18 | 37.7501 | 37.9 | 144377.0 |
| 2025-09-26 | ABAT | Stock | 4.46 | 4.64 | 4.15 | 4.38 | 8112842.0 |
| 2025-09-26 | ABBV | Stock | 220.63 | 221.48 | 217.67 | 220.61 | 4206211.0 |
| 2025-09-26 | ABCB | Stock | 74.83 | 75.53 | 74.39 | 74.86 | 439530.0 |
| 2025-09-26 | ABCL | Stock | 4.65 | 4.75 | 4.51 | 4.74 | 3828156.0 |
| 2025-09-26 | ABEO | Stock | 5.36 | 5.5 | 5.31 | 5.44 | 1037944.0 |
| 2025-09-26 | ABEV | Stock | 2.3 | 2.31 | 2.27 | 2.3 | 26937312.0 |
| 2025-09-26 | ABG | Stock | 237.28 | 240.18 | 235.23 | 239.0 | 174961.0 |
| 2025-09-26 | ABI | Stock | 25.025 | 25.025 | 25.025 | 25.025 | 1051.0 |
| 2025-09-26 | ABLV | Stock | 0.91 | 0.9392 | 0.88 | 0.88 | 5058.0 |
| 2025-09-26 | ABLVW | Stock | 0.0297 | 0.0297 | 0.0202 | 0.0202 | 67095.0 |
| 2025-09-26 | ABM | Stock | 45.06 | 45.845 | 45.0 | 45.78 | 369943.0 |
| 2025-09-26 | ABNB | Stock | 122.2 | 123.91 | 121.65 | 123.7 | 2902270.0 |
| 2025-09-26 | ABOS | Stock | 1.5 | 1.75 | 1.42 | 1.42 | 1739538.0 |
| 2025-09-26 | ABPWW | Stock | 0.0297 | 0.03 | 0.023 | 0.023 | 3036.0 |
| 2025-09-26 | ABR | Stock | 11.97 | 12.095 | 11.96 | 12.05 | 2184324.0 |
| 2025-09-26 | ABR.D | Stock | 18.42 | 18.5821 | 18.3152 | 18.5 | 8690.0 |
| 2025-09-26 | ABR.E | Stock | 18.62 | 18.68 | 18.57 | 18.68 | 7744.0 |
| 2025-09-26 | ABR.F | Stock | 22.77 | 22.78 | 22.7 | 22.76 | 5287.0 |
> showing 50 of 7,197 rows — these rows as CSV