PREVIEW / stock_daily / 2025-05-02
file: by_date/stock_daily/2025/2025-05-02.parquet size: 244 KB rows: 7,092 symbols: 374
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-02 | AAPL | Stock | 206.09 | 206.99 | 202.16 | 205.35 | 101291737.0 |
| 2025-05-02 | MSFT | Stock | 431.74 | 439.44 | 429.985 | 435.28 | 30737344.0 |
| 2025-05-02 | NVDA | Stock | 114.18 | 115.4 | 113.37 | 114.5 | 189826533.0 |
| 2025-05-02 | AMZN | Stock | 191.435 | 192.88 | 186.4 | 189.98 | 77792367.0 |
| 2025-05-02 | GOOGL | Stock | 163.405 | 164.97 | 161.87 | 164.03 | 25715005.0 |
| 2025-05-02 | META | Stock | 583.455 | 604.34 | 578.33 | 597.02 | 24700475.0 |
| 2025-05-02 | TSLA | Stock | 284.9 | 294.78 | 279.81 | 287.21 | 114076848.0 |
| 2025-05-02 | TLT | Stock | 87.71 | 88.0674 | 87.54 | 87.73 | 32090382.0 |
| 2025-05-02 | ES | Stock | 58.79 | 59.5 | 56.7 | 58.83 | 3927357.0 |
| 2025-05-02 | CL | Stock | 91.07 | 91.59 | 89.75 | 90.48 | 4714999.0 |
| 2025-05-02 | A | Stock | 109.24 | 110.33 | 107.45 | 108.63 | 1212894.0 |
| 2025-05-02 | AA | Stock | 25.11 | 25.88 | 24.74 | 25.53 | 5392897.0 |
| 2025-05-02 | AACB | Stock | 9.99 | 9.99 | 9.9625 | 9.9625 | 417.0 |
| 2025-05-02 | AACBR | Stock | 0.212 | 0.24 | 0.212 | 0.24 | 10898.0 |
| 2025-05-02 | AACBU | Stock | 10.14 | 10.16 | 10.14 | 10.16 | 292.0 |
| 2025-05-02 | AACG | Stock | 0.95 | 0.99 | 0.93 | 0.9899 | 39445.0 |
| 2025-05-02 | AACT | Stock | 11.26 | 11.28 | 11.26 | 11.27 | 135807.0 |
| 2025-05-02 | AAGR-DELISTED | Stock | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 155.0 |
| 2025-05-02 | AAL | Stock | 10.25 | 10.69 | 10.25 | 10.52 | 74990766.0 |
| 2025-05-02 | AAM | Stock | 10.32 | 10.32 | 10.3032 | 10.31 | 6916.0 |
| 2025-05-02 | AAME | Stock | 1.5216 | 1.59 | 1.48 | 1.561 | 4950.0 |
| 2025-05-02 | AAMI | Stock | 28.41 | 28.41 | 27.355 | 27.84 | 233029.0 |
| 2025-05-02 | AAOI | Stock | 15.25 | 15.43 | 14.28 | 14.96 | 4194345.0 |
| 2025-05-02 | AAON | Stock | 96.75 | 100.13 | 96.05 | 99.37 | 1246229.0 |
| 2025-05-02 | AAP | Stock | 33.59 | 34.28 | 33.15 | 33.41 | 1685982.0 |
| 2025-05-02 | AAPG | Stock | 25.49 | 26.0 | 25.0 | 25.48 | 15921.0 |
| 2025-05-02 | AARD | Stock | 11.45 | 13.5601 | 11.0983 | 12.86 | 161986.0 |
| 2025-05-02 | AAT | Stock | 19.0 | 19.24 | 18.87 | 19.11 | 410420.0 |
| 2025-05-02 | AATC | Stock | 7.8475 | 7.89 | 7.76 | 7.89 | 1550.0 |
| 2025-05-02 | AAXJ | Stock | 76.4 | 76.51 | 75.99 | 76.22 | 724209.0 |
| 2025-05-02 | AB | Stock | 41.0 | 41.86 | 40.66 | 41.77 | 506975.0 |
| 2025-05-02 | ABAT | Stock | 1.54 | 1.5682 | 1.4 | 1.5 | 2077428.0 |
| 2025-05-02 | ABBV | Stock | 195.17 | 198.98 | 194.63 | 198.47 | 6424013.0 |
| 2025-05-02 | ABCB | Stock | 59.82 | 60.92 | 59.39 | 60.48 | 390804.0 |
| 2025-05-02 | ABCL | Stock | 2.52 | 2.55 | 2.4 | 2.41 | 3284468.0 |
| 2025-05-02 | ABEO | Stock | 6.96 | 7.08 | 6.55 | 6.56 | 1786925.0 |
| 2025-05-02 | ABEV | Stock | 2.53 | 2.54 | 2.48 | 2.49 | 32568014.0 |
| 2025-05-02 | ABG | Stock | 220.3 | 224.81 | 217.28 | 222.33 | 122959.0 |
| 2025-05-02 | ABLLW | Stock | 1.663 | 1.67 | 1.6 | 1.67 | 7410.0 |
| 2025-05-02 | ABLV | Stock | 1.32 | 1.36 | 1.3 | 1.31 | 7502.0 |
| 2025-05-02 | ABM | Stock | 49.58 | 49.98 | 49.37 | 49.69 | 244969.0 |
| 2025-05-02 | ABNB | Stock | 121.1 | 126.56 | 120.1335 | 125.26 | 11297963.0 |
| 2025-05-02 | ABOS | Stock | 1.09 | 1.115 | 1.04 | 1.08 | 123014.0 |
| 2025-05-02 | ABR | Stock | 11.1 | 11.42 | 10.5401 | 10.74 | 8775997.0 |
| 2025-05-02 | ABR.D | Stock | 17.7 | 18.0 | 17.3401 | 17.3501 | 22675.0 |
| 2025-05-02 | ABR.E | Stock | 17.05 | 17.4475 | 17.05 | 17.16 | 13291.0 |
| 2025-05-02 | ABR.F | Stock | 21.34 | 21.34 | 21.25 | 21.25 | 4736.0 |
| 2025-05-02 | ABSI | Stock | 3.09 | 3.155 | 3.02 | 3.03 | 1726192.0 |
| 2025-05-02 | ABT | Stock | 131.91 | 136.8 | 131.33 | 132.82 | 9801081.0 |
| 2025-05-02 | ABTC | Stock | 20.73 | 21.75 | 20.002499999999998 | 21.0 | 11953.666666666666 |
> showing 50 of 7,092 rows — these rows as CSV