PREVIEW / stock_daily / 2025-10-16
file: by_date/stock_daily/2025/2025-10-16.parquet size: 248 KB rows: 7,241 symbols: 225
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 |
|---|---|---|---|---|---|---|---|
| 2025-10-16 | AAPL | Stock | 248.25 | 249.04 | 245.13 | 247.45 | 39665273.0 |
| 2025-10-16 | MSFT | Stock | 512.58 | 516.85 | 508.13 | 511.61 | 15541651.0 |
| 2025-10-16 | NVDA | Stock | 182.23 | 183.28 | 179.77 | 181.81 | 179213243.0 |
| 2025-10-16 | AMZN | Stock | 215.67 | 218.59 | 212.8101 | 214.47 | 42236211.0 |
| 2025-10-16 | GOOGL | Stock | 251.765 | 256.96 | 250.101 | 251.46 | 27948844.0 |
| 2025-10-16 | META | Stock | 717.55 | 725.49 | 703.88 | 712.07 | 8971996.0 |
| 2025-10-16 | TSLA | Stock | 434.73 | 439.35 | 421.3101 | 428.75 | 77281452.0 |
| 2025-10-16 | TLT | Stock | 90.515 | 91.495 | 90.45 | 91.34 | 39631153.0 |
| 2025-10-16 | ES | Stock | 72.14 | 72.67 | 71.19 | 71.36 | 2115576.0 |
| 2025-10-16 | CL | Stock | 77.72 | 78.54 | 77.6 | 78.08 | 7434396.0 |
| 2025-10-16 | A | Stock | 140.84 | 143.325 | 140.26 | 141.1 | 2180006.0 |
| 2025-10-16 | AA | Stock | 36.85 | 37.9 | 36.55 | 37.13 | 5970023.0 |
| 2025-10-16 | AACBR | Stock | 0.27 | 0.29 | 0.27 | 0.29 | 14253.0 |
| 2025-10-16 | AACBU | Stock | 10.7 | 10.7 | 10.65 | 10.65 | 1892.0 |
| 2025-10-16 | AACG | Stock | 1.195 | 1.2223 | 1.16 | 1.21 | 36675.0 |
| 2025-10-16 | AACI | Stock | 10.465 | 10.4889 | 10.41 | 10.41 | 10083.0 |
| 2025-10-16 | AACIW | Stock | 0.9 | 0.94 | 0.9 | 0.914 | 12870.0 |
| 2025-10-16 | AAGR | Stock | 0.005 | 0.005 | 0.005 | 0.005 | 100.0 |
| 2025-10-16 | AAL | Stock | 12.55 | 12.565 | 11.72 | 11.89 | 63788328.0 |
| 2025-10-16 | AAME | Stock | 2.8992 | 3.12 | 2.8992 | 3.08 | 35918.0 |
| 2025-10-16 | AAMI | Stock | 47.73 | 47.78 | 45.69 | 45.71 | 172500.0 |
| 2025-10-16 | AAOI | Stock | 32.95 | 33.26 | 30.93 | 31.14 | 3980401.0 |
| 2025-10-16 | AAON | Stock | 104.7 | 105.02 | 99.83 | 100.05 | 1853499.0 |
| 2025-10-16 | AAP | Stock | 53.91 | 54.5199 | 53.155 | 53.57 | 1498563.0 |
| 2025-10-16 | AAPG | Stock | 37.5 | 37.5 | 36.18 | 36.46 | 4637.0 |
| 2025-10-16 | AARD | Stock | 14.06 | 14.11 | 13.03 | 13.3 | 175691.0 |
| 2025-10-16 | AAT | Stock | 19.65 | 19.77 | 19.45 | 19.55 | 290060.0 |
| 2025-10-16 | AATC | Stock | 6.4568 | 6.47 | 6.45 | 6.46 | 5981.0 |
| 2025-10-16 | AAUC | Stock | 19.8 | 20.2 | 18.91 | 19.3 | 836059.0 |
| 2025-10-16 | AAXJ | Stock | 93.29 | 93.51 | 92.59 | 92.85 | 417448.0 |
| 2025-10-16 | AB | Stock | 39.67 | 39.94 | 39.48 | 39.65 | 165669.0 |
| 2025-10-16 | ABAT | Stock | 6.13 | 7.04 | 5.42 | 5.67 | 53916024.0 |
| 2025-10-16 | ABBV | Stock | 226.22 | 228.11 | 225.46 | 226.87 | 4732553.0 |
| 2025-10-16 | ABCB | Stock | 73.28 | 73.635 | 68.8 | 69.41 | 826329.0 |
| 2025-10-16 | ABCL | Stock | 6.14 | 6.225 | 5.7743 | 5.84 | 5542619.0 |
| 2025-10-16 | ABEO | Stock | 5.57 | 5.7 | 5.425 | 5.47 | 1043029.0 |
| 2025-10-16 | ABEV | Stock | 2.18 | 2.23 | 2.16 | 2.23 | 26525396.0 |
| 2025-10-16 | ABG | Stock | 247.28 | 248.71 | 242.69 | 244.53 | 100910.0 |
| 2025-10-16 | ABI | Stock | 24.955 | 24.955 | 24.955 | 24.955 | 14.0 |
| 2025-10-16 | ABLV | Stock | 0.945 | 1.13 | 0.945 | 0.9801 | 26856.0 |
| 2025-10-16 | ABLVW | Stock | 0.0255 | 0.0313 | 0.0235 | 0.0244 | 114204.0 |
| 2025-10-16 | ABM | Stock | 45.17 | 45.335 | 44.64 | 44.69 | 470481.0 |
| 2025-10-16 | ABNB | Stock | 124.26 | 126.97 | 122.045 | 122.89 | 5249565.0 |
| 2025-10-16 | ABOS | Stock | 2.28 | 2.32 | 2.11 | 2.13 | 292182.0 |
| 2025-10-16 | ABPWW | Stock | 0.0324 | 0.0324 | 0.03 | 0.03 | 504.0 |
| 2025-10-16 | ABR | Stock | 11.9 | 12.18 | 11.76 | 11.87 | 2732991.0 |
| 2025-10-16 | ABR.D | Stock | 18.0504 | 18.4 | 18.0504 | 18.2 | 10621.0 |
| 2025-10-16 | ABR.E | Stock | 17.9925 | 18.065 | 17.9251 | 18.0 | 3823.0 |
| 2025-10-16 | ABR.F | Stock | 22.22 | 22.2512 | 22.15 | 22.16 | 16286.0 |
| 2025-10-16 | ABSI | Stock | 4.88 | 5.228 | 4.73 | 4.87 | 9928300.0 |
> showing 50 of 7,241 rows — these rows as CSV