PREVIEW / stock_daily / 2025-09-29
file: by_date/stock_daily/2025/2025-09-29.parquet size: 249 KB rows: 7,249 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 |
|---|---|---|---|---|---|---|---|
| 2025-09-29 | AAPL | Stock | 254.56 | 255.0 | 253.01 | 254.43 | 39643041.0 |
| 2025-09-29 | MSFT | Stock | 511.5 | 516.845 | 508.88 | 514.6 | 17608083.0 |
| 2025-09-29 | NVDA | Stock | 180.425 | 184.0 | 180.32 | 181.85 | 192836654.0 |
| 2025-09-29 | AMZN | Stock | 220.08 | 222.6 | 219.3 | 222.17 | 44188173.0 |
| 2025-09-29 | GOOGL | Stock | 247.85 | 251.1486 | 242.77 | 244.05 | 32452537.0 |
| 2025-09-29 | META | Stock | 748.72 | 750.78 | 739.15 | 743.4 | 9231905.0 |
| 2025-09-29 | TSLA | Stock | 444.35 | 450.98 | 439.5 | 443.21 | 79386154.0 |
| 2025-09-29 | TLT | Stock | 89.29 | 89.74 | 89.26 | 89.63 | 32286167.0 |
| 2025-09-29 | ES | Stock | 69.85 | 70.645 | 69.47 | 70.53 | 2462471.0 |
| 2025-09-29 | CL | Stock | 79.61 | 80.565 | 79.035 | 80.4 | 4711664.0 |
| 2025-09-29 | A | Stock | 123.76 | 124.23 | 122.5725 | 123.75 | 1485840.0 |
| 2025-09-29 | AA | Stock | 33.58 | 33.92 | 32.96 | 33.85 | 7464526.0 |
| 2025-09-29 | AACBU | Stock | 10.46 | 10.57 | 10.35 | 10.45 | 1928.0 |
| 2025-09-29 | AACG | Stock | 1.6 | 1.625 | 1.27 | 1.42 | 219091.0 |
| 2025-09-29 | AACI | Stock | 10.39 | 10.47 | 10.39 | 10.47 | 74224.0 |
| 2025-09-29 | AACIW | Stock | 0.89 | 0.9794 | 0.87 | 0.96 | 276563.0 |
| 2025-09-29 | AAGR | Stock | 0.005 | 0.005 | 0.005 | 0.005 | 100.0 |
| 2025-09-29 | AAL | Stock | 11.4 | 11.51 | 11.19 | 11.38 | 92433347.0 |
| 2025-09-29 | AAM | Stock | 10.5 | 10.5 | 10.5 | 10.5 | 215.0 |
| 2025-09-29 | AAME | Stock | 2.93 | 3.1624 | 2.89 | 2.91 | 28809.0 |
| 2025-09-29 | AAMI | Stock | 48.86 | 49.4 | 48.6301 | 49.0 | 189004.0 |
| 2025-09-29 | AAOI | Stock | 26.3 | 26.5 | 25.71 | 25.94 | 3008057.0 |
| 2025-09-29 | AAON | Stock | 91.81 | 93.0 | 91.3 | 91.49 | 907415.0 |
| 2025-09-29 | AAP | Stock | 61.55 | 63.53 | 60.51 | 62.95 | 2452177.0 |
| 2025-09-29 | AAPG | Stock | 38.38 | 39.6968 | 38.38 | 38.55 | 13455.0 |
| 2025-09-29 | AARD | Stock | 13.6 | 14.32 | 12.7113 | 13.68 | 177613.0 |
| 2025-09-29 | AAT | Stock | 20.31 | 20.47 | 20.1 | 20.2 | 205267.0 |
| 2025-09-29 | AATC | Stock | 6.636 | 6.74 | 6.636 | 6.64 | 5617.0 |
| 2025-09-29 | AAUC | Stock | 17.46 | 17.68 | 17.09 | 17.51 | 175093.0 |
| 2025-09-29 | AAXJ | Stock | 91.07 | 91.33 | 90.92 | 90.94 | 360933.0 |
| 2025-09-29 | AB | Stock | 37.89 | 38.2188 | 37.8 | 37.88 | 100757.0 |
| 2025-09-29 | ABAT | Stock | 4.83 | 5.17 | 4.39 | 5.16 | 19880255.0 |
| 2025-09-29 | ABBV | Stock | 220.75 | 223.24 | 219.79 | 223.16 | 5257616.0 |
| 2025-09-29 | ABCB | Stock | 74.91 | 74.91 | 73.42 | 74.34 | 407922.0 |
| 2025-09-29 | ABCL | Stock | 4.795 | 4.87 | 4.59 | 4.87 | 3677139.0 |
| 2025-09-29 | ABEO | Stock | 5.44 | 5.465 | 5.32 | 5.33 | 923915.0 |
| 2025-09-29 | ABEV | Stock | 2.32 | 2.33 | 2.28 | 2.29 | 43622500.0 |
| 2025-09-29 | ABG | Stock | 241.49 | 241.5749 | 236.085 | 240.61 | 207156.0 |
| 2025-09-29 | ABI | Stock | 25.03 | 25.03 | 25.03 | 25.03 | 36.0 |
| 2025-09-29 | ABLV | Stock | 0.88 | 0.91 | 0.88 | 0.885 | 9684.0 |
| 2025-09-29 | ABLVW | Stock | 0.0397 | 0.0397 | 0.0203 | 0.0223 | 123664.0 |
| 2025-09-29 | ABM | Stock | 46.02 | 46.25 | 45.141 | 45.63 | 382178.0 |
| 2025-09-29 | ABNB | Stock | 124.44 | 124.58 | 122.83 | 122.92 | 3873076.0 |
| 2025-09-29 | ABOS | Stock | 1.46 | 1.58 | 1.45 | 1.58 | 428075.0 |
| 2025-09-29 | ABPWW | Stock | 0.0231 | 0.0232 | 0.0231 | 0.0232 | 536.0 |
| 2025-09-29 | ABR | Stock | 12.07 | 12.07 | 11.93 | 12.02 | 1833533.0 |
| 2025-09-29 | ABR.D | Stock | 18.5562 | 18.606 | 18.43 | 18.53 | 8793.0 |
| 2025-09-29 | ABR.E | Stock | 18.615 | 18.68 | 18.309 | 18.61 | 2759.0 |
| 2025-09-29 | ABR.F | Stock | 22.76 | 22.9186 | 22.76 | 22.8 | 8460.0 |
| 2025-09-29 | ABSI | Stock | 2.71 | 3.01 | 2.7 | 2.97 | 7160403.0 |
> showing 50 of 7,249 rows — these rows as CSV