PREVIEW / stock_daily / 2025-10-06
file: by_date/stock_daily/2025/2025-10-06.parquet size: 249 KB rows: 7,241 symbols: 229
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 |
|---|---|---|---|---|---|---|---|
| 2025-10-06 | AAPL | Stock | 257.99 | 259.07 | 255.05 | 256.69 | 44296653.0 |
| 2025-10-06 | MSFT | Stock | 518.61 | 531.03 | 518.2 | 528.57 | 21369284.0 |
| 2025-10-06 | NVDA | Stock | 185.5 | 187.23 | 183.33 | 185.54 | 157409831.0 |
| 2025-10-06 | AMZN | Stock | 221.0 | 221.73 | 216.03 | 220.9 | 43585946.0 |
| 2025-10-06 | GOOGL | Stock | 244.78 | 251.32 | 244.58 | 250.43 | 28864057.0 |
| 2025-10-06 | META | Stock | 705.185 | 716.88 | 690.51 | 715.66 | 21634752.0 |
| 2025-10-06 | TSLA | Stock | 440.75 | 453.55 | 436.69 | 453.25 | 85158817.0 |
| 2025-10-06 | TLT | Stock | 88.71 | 89.155 | 88.65 | 88.67 | 28370984.0 |
| 2025-10-06 | ES | Stock | 72.82 | 73.17 | 72.495 | 72.7 | 2683427.0 |
| 2025-10-06 | CL | Stock | 78.0 | 78.415 | 77.315 | 77.45 | 7519676.0 |
| 2025-10-06 | A | Stock | 141.51 | 141.935 | 139.9 | 141.61 | 1538403.0 |
| 2025-10-06 | AA | Stock | 34.95 | 35.49 | 33.77 | 33.79 | 5362014.0 |
| 2025-10-06 | AACB | Stock | 10.18 | 10.18 | 10.18 | 10.18 | 212.0 |
| 2025-10-06 | AACBR | Stock | 0.24 | 0.24 | 0.22831 | 0.2385 | 4777.0 |
| 2025-10-06 | AACG | Stock | 1.39 | 1.5 | 1.37 | 1.4467 | 50588.0 |
| 2025-10-06 | AACI | Stock | 10.465 | 10.47 | 10.43 | 10.43 | 12395.0 |
| 2025-10-06 | AAL | Stock | 11.65 | 11.88 | 11.435 | 11.83 | 93018812.0 |
| 2025-10-06 | AAM | Stock | 10.52 | 10.53 | 10.52 | 10.53 | 340.0 |
| 2025-10-06 | AAME | Stock | 2.71 | 2.79 | 2.6 | 2.67 | 40527.0 |
| 2025-10-06 | AAMI | Stock | 46.55 | 46.745 | 44.96 | 45.01 | 222139.0 |
| 2025-10-06 | AAOI | Stock | 29.1 | 34.47339 | 28.4 | 33.79 | 10778286.0 |
| 2025-10-06 | AAON | Stock | 99.75 | 104.11 | 99.22 | 103.845 | 1457732.0 |
| 2025-10-06 | AAP | Stock | 61.38 | 61.48 | 57.82 | 58.31 | 1584516.0 |
| 2025-10-06 | AAPG | Stock | 39.745 | 39.86 | 39.4 | 39.86 | 2583.0 |
| 2025-10-06 | AARD | Stock | 16.49 | 17.7237 | 15.81 | 17.05 | 183881.0 |
| 2025-10-06 | AAT | Stock | 20.4 | 20.57 | 20.11 | 20.17 | 355181.0 |
| 2025-10-06 | AATC | Stock | 6.66 | 6.74 | 6.55 | 6.55 | 7295.0 |
| 2025-10-06 | AAUC | Stock | 18.06 | 18.51 | 17.96 | 18.03 | 193885.0 |
| 2025-10-06 | AAXJ | Stock | 93.15 | 93.72 | 93.15 | 93.58 | 565267.0 |
| 2025-10-06 | AB | Stock | 38.22 | 38.9 | 38.1984 | 38.45 | 146703.0 |
| 2025-10-06 | ABAT | Stock | 5.22 | 5.78 | 4.98 | 5.36 | 21206178.0 |
| 2025-10-06 | ABBV | Stock | 231.71 | 232.95 | 227.92 | 230.19 | 10903424.0 |
| 2025-10-06 | ABCB | Stock | 74.54 | 76.025 | 73.84 | 74.88 | 408043.0 |
| 2025-10-06 | ABCL | Stock | 5.99 | 6.0199 | 5.8 | 5.87 | 6608769.0 |
| 2025-10-06 | ABEO | Stock | 5.4 | 5.475 | 5.3 | 5.34 | 689829.0 |
| 2025-10-06 | ABEV | Stock | 2.2 | 2.21 | 2.16 | 2.18 | 32515979.0 |
| 2025-10-06 | ABG | Stock | 255.82 | 255.82 | 247.0 | 247.51 | 181243.0 |
| 2025-10-06 | ABI | Stock | 25.045 | 25.045 | 25.045 | 25.045 | 57.0 |
| 2025-10-06 | ABLV | Stock | 0.99 | 0.99 | 0.89101 | 0.9152 | 14821.0 |
| 2025-10-06 | ABLVW | Stock | 0.0339 | 0.0339 | 0.0212 | 0.0216 | 105709.0 |
| 2025-10-06 | ABM | Stock | 46.3 | 46.72 | 46.065 | 46.24 | 388162.0 |
| 2025-10-06 | ABNB | Stock | 120.73 | 123.1499 | 120.05 | 120.35 | 5468562.0 |
| 2025-10-06 | ABOS | Stock | 1.75 | 1.95 | 1.67 | 1.94 | 704339.0 |
| 2025-10-06 | ABPWW | Stock | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 400.0 |
| 2025-10-06 | ABR | Stock | 12.43 | 12.4375 | 12.25 | 12.28 | 1895634.0 |
| 2025-10-06 | ABR.D | Stock | 18.83 | 18.92 | 18.56 | 18.89 | 10842.0 |
| 2025-10-06 | ABR.E | Stock | 18.5644 | 18.78 | 18.5644 | 18.78 | 4669.0 |
| 2025-10-06 | ABR.F | Stock | 22.78 | 22.8762 | 22.7022 | 22.73 | 5157.0 |
| 2025-10-06 | ABSI | Stock | 3.46 | 3.88 | 3.4501 | 3.76 | 7778302.0 |
| 2025-10-06 | ABT | Stock | 134.32 | 135.24 | 133.45 | 133.74 | 6681840.0 |
> showing 50 of 7,241 rows — these rows as CSV