PREVIEW / stock_daily / 2025-05-01
file: by_date/stock_daily/2025/2025-05-01.parquet size: 242 KB rows: 7,040 symbols: 372
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-01 | AAPL | Stock | 209.08 | 214.56 | 208.9 | 213.32 | 56129351.0 |
| 2025-05-01 | MSFT | Stock | 431.11 | 436.99 | 424.9 | 425.4 | 59095520.0 |
| 2025-05-01 | NVDA | Stock | 113.08 | 114.94 | 111.3 | 111.61 | 234969880.0 |
| 2025-05-01 | AMZN | Stock | 190.63 | 191.80711 | 187.5 | 190.2 | 72707793.0 |
| 2025-05-01 | GOOGL | Stock | 160.45 | 161.95 | 158.91 | 161.3 | 30203248.0 |
| 2025-05-01 | META | Stock | 592.075 | 592.95 | 570.5 | 572.21 | 31096867.0 |
| 2025-05-01 | TSLA | Stock | 280.01 | 290.8688 | 279.81 | 280.52 | 99109968.0 |
| 2025-05-01 | TLT | Stock | 89.26 | 89.28 | 88.3 | 88.69 | 29932841.0 |
| 2025-05-01 | ES | Stock | 59.54 | 60.02 | 59.03 | 59.08 | 2793646.0 |
| 2025-05-01 | CL | Stock | 91.16 | 91.92 | 90.43 | 90.69 | 4115366.0 |
| 2025-05-01 | A | Stock | 107.25 | 108.23 | 104.1014 | 106.46 | 1523042.0 |
| 2025-05-01 | AA | Stock | 24.85 | 24.94 | 24.395 | 24.54 | 5123936.0 |
| 2025-05-01 | AACB | Stock | 9.98 | 9.98 | 9.98 | 9.98 | 186104.0 |
| 2025-05-01 | AACBR | Stock | 0.22 | 0.22 | 0.22 | 0.22 | 296.0 |
| 2025-05-01 | AACG | Stock | 0.93 | 0.95 | 0.905 | 0.9499 | 21197.0 |
| 2025-05-01 | AACT | Stock | 11.27 | 11.29 | 11.25 | 11.27 | 977620.0 |
| 2025-05-01 | AAL | Stock | 10.03 | 10.22 | 9.98 | 10.03 | 52452398.0 |
| 2025-05-01 | AAM | Stock | 10.32 | 10.32 | 10.32 | 10.32 | 194.0 |
| 2025-05-01 | AAME | Stock | 1.435 | 1.6 | 1.435 | 1.53 | 34807.0 |
| 2025-05-01 | AAMI | Stock | 27.09 | 29.0 | 26.92 | 28.2 | 382933.0 |
| 2025-05-01 | AAOI | Stock | 13.39 | 14.965 | 13.39 | 14.71 | 5070644.0 |
| 2025-05-01 | AAON | Stock | 100.0 | 100.0 | 94.12 | 96.46 | 1581591.0 |
| 2025-05-01 | AAP | Stock | 32.91 | 33.64 | 32.61 | 32.97 | 1806410.0 |
| 2025-05-01 | AAPG | Stock | 24.89 | 25.225 | 24.43 | 25.15 | 6332.0 |
| 2025-05-01 | AARD | Stock | 11.02 | 11.57 | 10.46 | 11.33 | 171760.0 |
| 2025-05-01 | AAT | Stock | 18.7 | 19.0184 | 18.5 | 18.83 | 281427.0 |
| 2025-05-01 | AATC | Stock | 7.93 | 7.96 | 7.695 | 7.96 | 1165.0 |
| 2025-05-01 | AAXJ | Stock | 74.12 | 74.22 | 73.82 | 73.85 | 204459.0 |
| 2025-05-01 | AB | Stock | 39.75 | 41.25 | 39.668 | 40.82 | 728055.0 |
| 2025-05-01 | ABAT | Stock | 1.54 | 1.62 | 1.5 | 1.56 | 3490476.0 |
| 2025-05-01 | ABBV | Stock | 192.88 | 195.815 | 189.8 | 193.34 | 5816958.0 |
| 2025-05-01 | ABCB | Stock | 58.47 | 59.49 | 58.035 | 58.94 | 885448.0 |
| 2025-05-01 | ABCL | Stock | 2.6 | 2.625 | 2.48 | 2.49 | 3453268.0 |
| 2025-05-01 | ABEO | Stock | 6.56 | 7.045 | 6.37 | 6.87 | 3445754.0 |
| 2025-05-01 | ABEV | Stock | 2.53 | 2.53 | 2.48 | 2.49 | 21625022.0 |
| 2025-05-01 | ABG | Stock | 220.68 | 223.255 | 217.2075 | 218.35 | 283516.0 |
| 2025-05-01 | ABLLW | Stock | 1.6315 | 1.64 | 1.53 | 1.64 | 20987.0 |
| 2025-05-01 | ABLV | Stock | 1.315 | 1.3999 | 1.2714 | 1.29 | 38665.0 |
| 2025-05-01 | ABM | Stock | 48.8 | 49.4 | 48.42 | 48.99 | 400181.0 |
| 2025-05-01 | ABNB | Stock | 121.92 | 125.08 | 121.9 | 124.01 | 9339954.0 |
| 2025-05-01 | ABOS | Stock | 1.14 | 1.15 | 1.05 | 1.07 | 136148.0 |
| 2025-05-01 | ABPWW | Stock | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 300.0 |
| 2025-05-01 | ABR | Stock | 11.69 | 11.705 | 11.01 | 11.08 | 6164587.0 |
| 2025-05-01 | ABR.D | Stock | 17.95 | 17.95 | 17.69 | 17.69 | 20789.0 |
| 2025-05-01 | ABR.E | Stock | 17.5 | 17.5 | 17.45 | 17.45 | 1996.0 |
| 2025-05-01 | ABR.F | Stock | 21.47 | 21.47 | 21.155 | 21.163 | 2542.0 |
| 2025-05-01 | ABSI | Stock | 3.1 | 3.12 | 2.97 | 3.03 | 1528986.0 |
| 2025-05-01 | ABT | Stock | 129.5 | 131.63 | 128.0 | 130.88 | 6764428.0 |
| 2025-05-01 | ABTC | Stock | 17.475 | 20.7375 | 17.475 | 19.912499999999998 | 10104.933333333332 |
| 2025-05-01 | ABTS | Stock | 2.55 | 3.1 | 2.447 | 2.86 | 125924.0 |
> showing 50 of 7,040 rows — these rows as CSV