PREVIEW / stock_daily / 2025-10-17
file: by_date/stock_daily/2025/2025-10-17.parquet size: 247 KB rows: 7,192 symbols: 223
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 |
|---|---|---|---|---|---|---|---|
| 2025-10-17 | AAPL | Stock | 248.02 | 253.38 | 247.27 | 252.29 | 48863742.0 |
| 2025-10-17 | MSFT | Stock | 509.04 | 515.48 | 507.31 | 513.58 | 19857009.0 |
| 2025-10-17 | NVDA | Stock | 180.18 | 184.1 | 179.75 | 183.22 | 173096390.0 |
| 2025-10-17 | AMZN | Stock | 214.56 | 214.8 | 211.03 | 213.04 | 45856073.0 |
| 2025-10-17 | GOOGL | Stock | 250.76 | 254.22 | 247.81 | 253.3 | 30582387.0 |
| 2025-10-17 | META | Stock | 707.075 | 718.54 | 706.12 | 716.915 | 12418715.0 |
| 2025-10-17 | TSLA | Stock | 425.5 | 441.4558 | 423.6 | 439.31 | 89228741.0 |
| 2025-10-17 | TLT | Stock | 91.25 | 91.29 | 90.9 | 91.2 | 40237427.0 |
| 2025-10-17 | ES | Stock | 71.9 | 72.57 | 71.52 | 72.56 | 2843365.0 |
| 2025-10-17 | CL | Stock | 78.01 | 79.28 | 77.75 | 79.12 | 5945738.0 |
| 2025-10-17 | A | Stock | 139.76 | 142.235 | 139.02 | 141.92 | 1505951.0 |
| 2025-10-17 | AA | Stock | 36.58 | 36.759 | 35.64 | 35.97 | 4395125.0 |
| 2025-10-17 | AACG | Stock | 1.2328 | 1.28 | 1.16 | 1.17 | 182361.0 |
| 2025-10-17 | AACI | Stock | 10.45 | 10.6 | 10.45 | 10.48 | 548197.0 |
| 2025-10-17 | AACIW | Stock | 0.95 | 1.1 | 0.92 | 1.07 | 225896.0 |
| 2025-10-17 | AAGR | Stock | 0.005 | 0.005 | 0.005 | 0.005 | 100.0 |
| 2025-10-17 | AAL | Stock | 11.86 | 12.02 | 11.83 | 11.86 | 34654806.0 |
| 2025-10-17 | AAM | Stock | 10.53 | 10.545 | 10.53 | 10.545 | 821.0 |
| 2025-10-17 | AAME | Stock | 3.08 | 3.1681 | 3.0 | 3.035 | 9185.0 |
| 2025-10-17 | AAMI | Stock | 45.45 | 46.58 | 44.57 | 46.35 | 188926.0 |
| 2025-10-17 | AAOI | Stock | 30.51 | 32.48 | 28.8701 | 31.92 | 4650442.0 |
| 2025-10-17 | AAON | Stock | 100.58 | 101.615 | 95.49 | 97.24 | 1780638.0 |
| 2025-10-17 | AAP | Stock | 53.53 | 54.19 | 52.91 | 53.72 | 1257581.0 |
| 2025-10-17 | AAPG | Stock | 35.82 | 35.82 | 35.44 | 35.44 | 1604.0 |
| 2025-10-17 | AARD | Stock | 13.17 | 13.348 | 12.32 | 12.81 | 169228.0 |
| 2025-10-17 | AAT | Stock | 19.49 | 19.65 | 19.355 | 19.45 | 292452.0 |
| 2025-10-17 | AATC | Stock | 6.46 | 6.49 | 6.46 | 6.49 | 3164.0 |
| 2025-10-17 | AAUC | Stock | 19.1 | 19.1 | 17.69 | 18.18 | 855462.0 |
| 2025-10-17 | AAXJ | Stock | 92.29 | 93.06 | 92.215 | 92.89 | 1065805.0 |
| 2025-10-17 | AB | Stock | 39.65 | 39.65 | 39.0107 | 39.21 | 145838.0 |
| 2025-10-17 | ABAT | Stock | 5.0 | 5.55 | 4.76 | 4.85 | 23366863.0 |
| 2025-10-17 | ABBV | Stock | 227.52 | 230.711 | 226.805 | 229.57 | 7143270.0 |
| 2025-10-17 | ABCB | Stock | 70.26 | 71.03 | 69.09 | 70.81 | 385760.0 |
| 2025-10-17 | ABCL | Stock | 5.72 | 5.79 | 5.41 | 5.59 | 4576514.0 |
| 2025-10-17 | ABEO | Stock | 5.4 | 5.505 | 5.335 | 5.38 | 812788.0 |
| 2025-10-17 | ABEV | Stock | 2.22 | 2.27 | 2.2019 | 2.25 | 38686066.0 |
| 2025-10-17 | ABG | Stock | 244.62 | 249.4 | 241.26 | 243.74 | 214691.0 |
| 2025-10-17 | ABI | Stock | 24.99 | 24.99 | 24.98 | 24.98 | 1145.0 |
| 2025-10-17 | ABLV | Stock | 0.9602 | 1.05 | 0.9602 | 1.05 | 52880.0 |
| 2025-10-17 | ABLVW | Stock | 0.0267 | 0.0398 | 0.0235 | 0.0259 | 514002.0 |
| 2025-10-17 | ABM | Stock | 44.69 | 45.06 | 44.555 | 45.06 | 435986.0 |
| 2025-10-17 | ABNB | Stock | 123.065 | 126.4 | 122.805 | 125.91 | 4475512.0 |
| 2025-10-17 | ABOS | Stock | 2.13 | 2.17 | 2.0 | 2.03 | 193661.0 |
| 2025-10-17 | ABR | Stock | 11.81 | 11.9 | 11.32 | 11.64 | 2166413.0 |
| 2025-10-17 | ABR.D | Stock | 18.2 | 18.3 | 18.12 | 18.2 | 4716.0 |
| 2025-10-17 | ABR.E | Stock | 18.0596 | 18.068 | 18.05 | 18.05 | 1028.0 |
| 2025-10-17 | ABR.F | Stock | 22.16 | 22.74 | 22.16 | 22.65 | 38793.0 |
| 2025-10-17 | ABSI | Stock | 4.635 | 4.74 | 4.34 | 4.53 | 7036466.0 |
| 2025-10-17 | ABT | Stock | 127.86 | 129.26 | 127.21 | 128.54 | 6802209.0 |
| 2025-10-17 | ABTC | Stock | 74.25 | 76.5 | 70.8 | 71.10000000000001 | 163368.4 |
> showing 50 of 7,192 rows — these rows as CSV