PREVIEW / stock_daily / 2025-10-27
file: by_date/stock_daily/2025/2025-10-27.parquet size: 249 KB rows: 7,265 symbols: 216
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 |
|---|---|---|---|---|---|---|---|
| 2025-10-27 | AAPL | Stock | 264.88 | 269.12 | 264.6501 | 268.81 | 44675612.0 |
| 2025-10-27 | MSFT | Stock | 531.78 | 534.58 | 529.01 | 531.52 | 18705985.0 |
| 2025-10-27 | NVDA | Stock | 189.99 | 192.0 | 188.4318 | 191.49 | 153159473.0 |
| 2025-10-27 | AMZN | Stock | 227.66 | 228.4 | 225.54 | 226.97 | 38086215.0 |
| 2025-10-27 | GOOGL | Stock | 264.815 | 270.14 | 264.28 | 269.27 | 35165989.0 |
| 2025-10-27 | META | Stock | 749.73 | 755.75 | 748.01 | 750.82 | 11291130.0 |
| 2025-10-27 | TSLA | Stock | 439.98 | 460.16 | 438.69 | 452.42 | 105831967.0 |
| 2025-10-27 | TLT | Stock | 91.32 | 91.79 | 91.0944 | 91.78 | 30030213.0 |
| 2025-10-27 | ES | Stock | 74.17 | 74.78 | 73.73 | 74.71 | 1680163.0 |
| 2025-10-27 | CL | Stock | 77.87 | 78.06 | 77.38 | 77.83 | 8336539.0 |
| 2025-10-27 | A | Stock | 148.28 | 148.65 | 146.52 | 146.59 | 1187753.0 |
| 2025-10-27 | AA | Stock | 39.74 | 40.81 | 39.3417 | 39.9 | 7175819.0 |
| 2025-10-27 | AACB | Stock | 10.27 | 10.27 | 10.2182 | 10.24 | 10915.0 |
| 2025-10-27 | AACBR | Stock | 0.32 | 0.3499 | 0.2822 | 0.34 | 379367.0 |
| 2025-10-27 | AACG | Stock | 1.28 | 1.39 | 1.28 | 1.37 | 73200.0 |
| 2025-10-27 | AACI | Stock | 10.31 | 10.31 | 10.27 | 10.3 | 156902.0 |
| 2025-10-27 | AACIU | Stock | 11.44 | 11.44 | 10.8 | 10.8 | 2239.0 |
| 2025-10-27 | AACIW | Stock | 1.04 | 1.05 | 1.0 | 1.04 | 196395.0 |
| 2025-10-27 | AAGR | Stock | 0.0001 | 0.005 | 0.0001 | 0.005 | 728.0 |
| 2025-10-27 | AAL | Stock | 13.775 | 13.85 | 13.34 | 13.41 | 53251959.0 |
| 2025-10-27 | AAM | Stock | 10.59 | 10.59 | 10.56 | 10.56 | 2328.0 |
| 2025-10-27 | AAME | Stock | 3.14 | 3.14 | 3.01 | 3.02 | 11444.0 |
| 2025-10-27 | AAMI | Stock | 48.11 | 49.72 | 47.4654 | 49.53 | 261119.0 |
| 2025-10-27 | AAOI | Stock | 35.0 | 37.6765 | 34.38 | 37.22 | 5322673.0 |
| 2025-10-27 | AAON | Stock | 106.89 | 107.6275 | 102.96 | 104.97 | 685161.0 |
| 2025-10-27 | AAP | Stock | 55.9 | 56.3486 | 54.75 | 56.32 | 1148500.0 |
| 2025-10-27 | AAPG | Stock | 35.02 | 35.07 | 34.0 | 34.56 | 11128.0 |
| 2025-10-27 | AARD | Stock | 11.0 | 11.7255 | 10.57 | 11.69 | 479141.0 |
| 2025-10-27 | AAT | Stock | 19.88 | 20.11 | 19.83 | 20.08 | 305016.0 |
| 2025-10-27 | AATC | Stock | 6.526 | 6.55 | 6.35 | 6.5 | 24525.0 |
| 2025-10-27 | AAUC | Stock | 17.75 | 18.08 | 16.9 | 17.51 | 677805.0 |
| 2025-10-27 | AAXJ | Stock | 95.74 | 95.78 | 95.385 | 95.73 | 340857.0 |
| 2025-10-27 | AB | Stock | 39.95 | 40.32 | 39.86 | 40.06 | 159704.0 |
| 2025-10-27 | ABAT | Stock | 5.96 | 6.009 | 5.15 | 5.39 | 11973151.0 |
| 2025-10-27 | ABBV | Stock | 227.95 | 228.6 | 227.12 | 228.03 | 2767964.0 |
| 2025-10-27 | ABCB | Stock | 74.75 | 75.07 | 74.09 | 74.41 | 557916.0 |
| 2025-10-27 | ABCL | Stock | 5.7 | 5.8 | 5.56 | 5.77 | 3897734.0 |
| 2025-10-27 | ABEO | Stock | 5.5 | 5.605 | 5.425 | 5.54 | 787266.0 |
| 2025-10-27 | ABEV | Stock | 2.24 | 2.25 | 2.2 | 2.22 | 87806402.0 |
| 2025-10-27 | ABG | Stock | 239.48 | 243.56 | 232.7 | 234.33 | 242557.0 |
| 2025-10-27 | ABI | Stock | 24.98 | 24.98 | 24.98 | 24.98 | 90.0 |
| 2025-10-27 | ABLV | Stock | 0.93 | 0.9797 | 0.93 | 0.95 | 9344.0 |
| 2025-10-27 | ABLVW | Stock | 0.0263 | 0.0263 | 0.025 | 0.025 | 17534.0 |
| 2025-10-27 | ABM | Stock | 45.95 | 46.07 | 45.38 | 45.44 | 411168.0 |
| 2025-10-27 | ABNB | Stock | 128.23 | 129.54 | 126.38 | 129.07 | 3836702.0 |
| 2025-10-27 | ABOS | Stock | 2.24 | 2.24 | 2.12 | 2.2 | 270419.0 |
| 2025-10-27 | ABPWW | Stock | 0.0168 | 0.0198 | 0.014 | 0.0141 | 37222.0 |
| 2025-10-27 | ABR | Stock | 11.87 | 11.945 | 11.81 | 11.93 | 1642280.0 |
| 2025-10-27 | ABR.D | Stock | 17.945 | 18.0261 | 17.8966 | 17.92 | 5739.0 |
| 2025-10-27 | ABR.E | Stock | 17.62 | 17.7 | 17.61 | 17.61 | 3858.0 |
> showing 50 of 7,265 rows — these rows as CSV