PREVIEW / stock_daily / 2025-11-06
file: by_date/stock_daily/2025/2025-11-06.parquet size: 247 KB rows: 7,199 symbols: 211
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-06 | AAPL | Stock | 267.89 | 273.4 | 267.89 | 269.77 | 51100550.0 |
| 2025-11-06 | MSFT | Stock | 505.66 | 505.7 | 495.81 | 497.1 | 27319457.0 |
| 2025-11-06 | NVDA | Stock | 196.42 | 197.62 | 186.38 | 188.08 | 222011255.0 |
| 2025-11-06 | AMZN | Stock | 249.155 | 250.38 | 242.17 | 243.04 | 44985903.0 |
| 2025-11-06 | GOOGL | Stock | 285.33 | 288.35 | 281.14 | 284.75 | 37133751.0 |
| 2025-11-06 | META | Stock | 635.85 | 636.0 | 618.0 | 618.94 | 23529455.0 |
| 2025-11-06 | TSLA | Stock | 461.96 | 467.45 | 435.09 | 445.91 | 108930484.0 |
| 2025-11-06 | TLT | Stock | 89.56 | 89.85 | 89.53 | 89.76 | 33027153.0 |
| 2025-11-06 | ES | Stock | 71.76 | 73.11 | 71.15 | 71.54 | 2716772.0 |
| 2025-11-06 | CL | Stock | 76.6 | 77.63 | 76.45 | 77.27 | 6812923.0 |
| 2025-11-06 | A | Stock | 145.79 | 148.01 | 145.1 | 147.49 | 1285924.0 |
| 2025-11-06 | AA | Stock | 36.02 | 37.5 | 35.8 | 36.7 | 8736743.0 |
| 2025-11-06 | AACB | Stock | 10.25 | 10.25 | 10.25 | 10.25 | 3487.0 |
| 2025-11-06 | AACBR | Stock | 0.31654 | 0.31654 | 0.31 | 0.31 | 356.0 |
| 2025-11-06 | AACG | Stock | 1.14 | 1.27 | 1.14 | 1.18 | 18800.0 |
| 2025-11-06 | AAGR | Stock | 0.005 | 0.005 | 0.005 | 0.005 | 100.0 |
| 2025-11-06 | AAL | Stock | 13.35 | 13.55 | 12.95 | 13.15 | 67089975.0 |
| 2025-11-06 | AAM | Stock | 10.65 | 10.65 | 10.64 | 10.64 | 283776.0 |
| 2025-11-06 | AAME | Stock | 2.98 | 3.06 | 2.885 | 2.93 | 9237.0 |
| 2025-11-06 | AAMI | Stock | 42.81 | 44.2 | 42.62 | 43.68 | 259644.0 |
| 2025-11-06 | AAOI | Stock | 31.48 | 31.57 | 28.66 | 29.1 | 7078290.0 |
| 2025-11-06 | AAON | Stock | 110.0 | 116.04 | 99.112 | 100.03 | 2520252.0 |
| 2025-11-06 | AAP | Stock | 48.5 | 49.39 | 47.03 | 47.47 | 1196794.0 |
| 2025-11-06 | AAPG | Stock | 33.1135 | 33.1135 | 32.2 | 32.36 | 12453.0 |
| 2025-11-06 | AARD | Stock | 10.56 | 10.94 | 9.81 | 9.87 | 157792.0 |
| 2025-11-06 | AAT | Stock | 18.94 | 19.02 | 18.71 | 18.89 | 357910.0 |
| 2025-11-06 | AATC | Stock | 6.67 | 6.67 | 6.63 | 6.66 | 5479.0 |
| 2025-11-06 | AAUC | Stock | 15.4 | 16.1256 | 14.81 | 14.82 | 426409.0 |
| 2025-11-06 | AAXJ | Stock | 94.57 | 94.645 | 93.41 | 93.74 | 574188.0 |
| 2025-11-06 | AB | Stock | 39.69 | 39.82 | 39.456 | 39.66 | 123327.0 |
| 2025-11-06 | ABAT | Stock | 3.965 | 4.07 | 3.6645 | 3.69 | 8382753.0 |
| 2025-11-06 | ABBV | Stock | 215.89 | 219.684 | 215.65 | 219.04 | 6572482.0 |
| 2025-11-06 | ABCB | Stock | 72.56 | 73.66 | 72.29 | 72.9 | 461738.0 |
| 2025-11-06 | ABCL | Stock | 4.71 | 4.71 | 4.37 | 4.53 | 6847752.0 |
| 2025-11-06 | ABEO | Stock | 4.36 | 4.36 | 4.1 | 4.19 | 2321957.0 |
| 2025-11-06 | ABEV | Stock | 2.42 | 2.43 | 2.395 | 2.4 | 28746757.0 |
| 2025-11-06 | ABG | Stock | 230.66 | 232.49 | 226.095 | 226.61 | 183816.0 |
| 2025-11-06 | ABI | Stock | 24.98 | 24.98 | 24.98 | 24.98 | 10.0 |
| 2025-11-06 | ABLV | Stock | 0.876 | 0.9695 | 0.876 | 0.9 | 5785.0 |
| 2025-11-06 | ABLVW | Stock | 0.0286 | 0.0286 | 0.0241 | 0.0241 | 6500.0 |
| 2025-11-06 | ABM | Stock | 43.5 | 43.71 | 41.73 | 41.97 | 657002.0 |
| 2025-11-06 | ABNB | Stock | 122.38 | 123.39 | 119.82 | 120.53 | 9793312.0 |
| 2025-11-06 | ABOS | Stock | 2.0 | 2.05 | 1.9 | 1.9 | 172735.0 |
| 2025-11-06 | ABPWW | Stock | 0.0189 | 0.0189 | 0.0173 | 0.0173 | 12446.0 |
| 2025-11-06 | ABR | Stock | 9.59 | 9.66 | 9.41 | 9.43 | 2482970.0 |
| 2025-11-06 | ABR.D | Stock | 17.7 | 17.8469 | 17.62 | 17.76 | 9979.0 |
| 2025-11-06 | ABR.E | Stock | 17.4 | 17.6158 | 17.15 | 17.2239 | 6939.0 |
| 2025-11-06 | ABR.F | Stock | 22.39 | 22.39 | 22.1001 | 22.16 | 11334.0 |
| 2025-11-06 | ABSI | Stock | 3.81 | 3.81 | 3.545 | 3.59 | 2959036.0 |
| 2025-11-06 | ABT | Stock | 123.85 | 125.0 | 123.35 | 124.95 | 4710682.0 |
> showing 50 of 7,199 rows — these rows as CSV