PREVIEW / stock_daily / 2025-10-22
file: by_date/stock_daily/2025/2025-10-22.parquet size: 248 KB rows: 7,209 symbols: 218
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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | AAPL | Stock | 262.65 | 262.85 | 255.43 | 258.45 | 44918122.0 |
| 2025-10-22 | MSFT | Stock | 521.15 | 525.23 | 517.71 | 520.54 | 18977990.0 |
| 2025-10-22 | NVDA | Stock | 181.14 | 183.44 | 176.76 | 180.28 | 162120166.0 |
| 2025-10-22 | AMZN | Stock | 219.3 | 220.005 | 216.52 | 217.95 | 44162556.0 |
| 2025-10-22 | GOOGL | Stock | 254.37 | 256.36 | 249.29 | 251.69 | 34992041.0 |
| 2025-10-22 | META | Stock | 733.83 | 740.6 | 724.03 | 733.41 | 8716802.0 |
| 2025-10-22 | TSLA | Stock | 443.45 | 445.539 | 429.0 | 438.97 | 83184960.0 |
| 2025-10-22 | TLT | Stock | 91.991 | 92.175 | 91.82 | 92.06 | 30496152.0 |
| 2025-10-22 | ES | Stock | 73.21 | 73.545 | 72.65 | 73.12 | 2771736.0 |
| 2025-10-22 | CL | Stock | 78.64 | 80.43 | 78.5 | 79.86 | 6773425.0 |
| 2025-10-22 | A | Stock | 145.28 | 147.74 | 144.455 | 145.87 | 1494983.0 |
| 2025-10-22 | AA | Stock | 37.38 | 37.53 | 35.45 | 35.65 | 9438059.0 |
| 2025-10-22 | AACB | Stock | 10.2 | 10.2 | 10.2 | 10.2 | 418.0 |
| 2025-10-22 | AACBU | Stock | 10.75 | 10.75 | 10.61 | 10.75 | 614.0 |
| 2025-10-22 | AACG | Stock | 1.2 | 1.27 | 1.2 | 1.2587 | 47204.0 |
| 2025-10-22 | AACI | Stock | 10.28 | 10.3 | 10.25 | 10.25 | 266310.0 |
| 2025-10-22 | AACIU | Stock | 10.91 | 11.1499 | 10.91 | 11.1499 | 2844.0 |
| 2025-10-22 | AACIW | Stock | 0.97 | 1.0 | 0.93 | 0.95 | 317576.0 |
| 2025-10-22 | AAL | Stock | 12.27 | 12.325 | 11.99 | 12.09 | 58219218.0 |
| 2025-10-22 | AAM | Stock | 10.59 | 10.59 | 10.57 | 10.57 | 344.0 |
| 2025-10-22 | AAME | Stock | 3.05 | 3.075 | 2.92 | 3.03 | 20861.0 |
| 2025-10-22 | AAMI | Stock | 46.98 | 47.46 | 46.68 | 47.17 | 198886.0 |
| 2025-10-22 | AAOI | Stock | 32.36 | 32.8517 | 28.85 | 29.975 | 5252033.0 |
| 2025-10-22 | AAON | Stock | 101.12 | 102.945 | 96.59 | 97.7 | 947729.0 |
| 2025-10-22 | AAP | Stock | 54.58 | 56.3 | 54.39 | 56.11 | 1105839.0 |
| 2025-10-22 | AAPG | Stock | 34.9769 | 35.49 | 33.12 | 33.66 | 9619.0 |
| 2025-10-22 | AARD | Stock | 11.91 | 12.0 | 10.71 | 10.97 | 154768.0 |
| 2025-10-22 | AAT | Stock | 19.97 | 20.28 | 19.915 | 20.11 | 322988.0 |
| 2025-10-22 | AATC | Stock | 6.62 | 6.65 | 6.45 | 6.45 | 5384.0 |
| 2025-10-22 | AAUC | Stock | 16.71 | 17.795 | 16.6 | 17.61 | 318123.0 |
| 2025-10-22 | AAXJ | Stock | 93.29 | 93.82 | 92.5668 | 92.99 | 297280.0 |
| 2025-10-22 | AB | Stock | 40.09 | 40.195 | 39.32 | 39.35 | 322610.0 |
| 2025-10-22 | ABAT | Stock | 5.78 | 6.39 | 5.4701 | 5.94 | 16840073.0 |
| 2025-10-22 | ABBV | Stock | 231.67 | 232.16 | 228.43 | 228.68 | 3522967.0 |
| 2025-10-22 | ABCB | Stock | 73.63 | 74.33 | 72.59 | 73.08 | 378817.0 |
| 2025-10-22 | ABCL | Stock | 5.51 | 5.6599 | 5.33 | 5.47 | 4609827.0 |
| 2025-10-22 | ABEO | Stock | 5.47 | 5.478 | 5.32 | 5.41 | 1349561.0 |
| 2025-10-22 | ABEV | Stock | 2.2 | 2.23 | 2.18 | 2.2 | 51850315.0 |
| 2025-10-22 | ABG | Stock | 250.19 | 251.045 | 246.15 | 248.82 | 125044.0 |
| 2025-10-22 | ABI | Stock | 24.975 | 24.975 | 24.975 | 24.975 | 10.0 |
| 2025-10-22 | ABLV | Stock | 1.0 | 1.09 | 0.88 | 0.93 | 38008.0 |
| 2025-10-22 | ABLVW | Stock | 0.0265 | 0.0294 | 0.0234 | 0.0264 | 44500.0 |
| 2025-10-22 | ABM | Stock | 45.5 | 45.69 | 45.065 | 45.31 | 564545.0 |
| 2025-10-22 | ABNB | Stock | 128.52 | 128.965 | 127.31 | 127.5 | 3288995.0 |
| 2025-10-22 | ABOS | Stock | 1.96 | 2.03 | 1.85 | 1.85 | 428711.0 |
| 2025-10-22 | ABPWW | Stock | 0.023 | 0.0231 | 0.018 | 0.018 | 46235.0 |
| 2025-10-22 | ABR | Stock | 11.77 | 11.88 | 11.645 | 11.78 | 1631524.0 |
| 2025-10-22 | ABR.D | Stock | 18.03 | 18.05 | 17.86 | 17.9181 | 13975.0 |
| 2025-10-22 | ABR.E | Stock | 17.97 | 17.9849 | 17.9 | 17.9 | 6479.0 |
| 2025-10-22 | ABR.F | Stock | 22.5846 | 22.68 | 22.57 | 22.62 | 4610.0 |
> showing 50 of 7,209 rows — these rows as CSV