PREVIEW / stock_daily / 2025-05-05
file: by_date/stock_daily/2025/2025-05-05.parquet size: 242 KB rows: 7,051 symbols: 373
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-05 | AAPL | Stock | 203.1 | 204.1 | 198.21 | 198.89 | 67369360.0 |
| 2025-05-05 | MSFT | Stock | 432.87 | 439.5 | 432.11 | 436.17 | 20112056.0 |
| 2025-05-05 | NVDA | Stock | 112.905 | 114.665 | 112.66 | 113.82 | 133310065.0 |
| 2025-05-05 | AMZN | Stock | 186.51 | 188.18 | 185.53 | 186.35 | 35146914.0 |
| 2025-05-05 | GOOGL | Stock | 163.0 | 165.39 | 162.72 | 164.21 | 21341814.0 |
| 2025-05-05 | META | Stock | 591.22 | 603.21 | 588.05 | 599.27 | 13860318.0 |
| 2025-05-05 | TSLA | Stock | 284.57 | 284.849 | 274.4 | 280.26 | 94325878.0 |
| 2025-05-05 | TLT | Stock | 87.345 | 87.405 | 86.83 | 87.24 | 22862807.0 |
| 2025-05-05 | ES | Stock | 58.99 | 59.41 | 58.5 | 59.29 | 2067134.0 |
| 2025-05-05 | CL | Stock | 90.94 | 91.05 | 90.2 | 90.74 | 4084066.0 |
| 2025-05-05 | A | Stock | 108.1 | 109.25 | 107.46 | 108.37 | 1385221.0 |
| 2025-05-05 | AA | Stock | 25.32 | 25.4499 | 24.93 | 25.07 | 4448086.0 |
| 2025-05-05 | AACB | Stock | 9.98 | 9.99 | 9.96 | 9.99 | 163688.0 |
| 2025-05-05 | AACBR | Stock | 0.24 | 0.24 | 0.24 | 0.24 | 192.0 |
| 2025-05-05 | AACBU | Stock | 10.16 | 10.16 | 10.16 | 10.16 | 282.0 |
| 2025-05-05 | AACG | Stock | 0.96 | 0.9899 | 0.96 | 0.9899 | 22971.0 |
| 2025-05-05 | AACT | Stock | 11.28 | 11.28 | 11.26 | 11.26 | 59320.0 |
| 2025-05-05 | AAGR-DELISTED | Stock | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 100.0 |
| 2025-05-05 | AAL | Stock | 10.42 | 10.98 | 10.4 | 10.66 | 82073905.0 |
| 2025-05-05 | AAM | Stock | 10.31 | 10.31 | 10.31 | 10.31 | 42804.0 |
| 2025-05-05 | AAME | Stock | 1.5715 | 1.5715 | 1.5715 | 1.5715 | 831.0 |
| 2025-05-05 | AAMI | Stock | 27.52 | 28.45 | 27.49 | 28.06 | 249241.0 |
| 2025-05-05 | AAOI | Stock | 14.51 | 14.9382 | 14.34 | 14.44 | 1965762.0 |
| 2025-05-05 | AAON | Stock | 98.55 | 100.245 | 97.59 | 98.92 | 667525.0 |
| 2025-05-05 | AAP | Stock | 33.25 | 33.25 | 31.765 | 31.81 | 2003151.0 |
| 2025-05-05 | AAPG | Stock | 25.5 | 25.5 | 25.18 | 25.3 | 13192.0 |
| 2025-05-05 | AARD | Stock | 13.25 | 13.25 | 10.42 | 10.54 | 60775.0 |
| 2025-05-05 | AAT | Stock | 18.99 | 19.15 | 18.855 | 19.04 | 361769.0 |
| 2025-05-05 | AATC | Stock | 7.89 | 7.89 | 7.76 | 7.786 | 3071.0 |
| 2025-05-05 | AAXJ | Stock | 77.11 | 77.36 | 77.04 | 77.12 | 234560.0 |
| 2025-05-05 | AB | Stock | 40.5 | 41.575 | 40.4002 | 40.8 | 276200.0 |
| 2025-05-05 | ABAT | Stock | 1.49 | 1.7 | 1.46 | 1.5 | 2716453.0 |
| 2025-05-05 | ABBV | Stock | 198.47 | 198.495 | 195.03 | 196.07 | 5120449.0 |
| 2025-05-05 | ABCB | Stock | 59.65 | 61.13 | 59.65 | 60.16 | 286293.0 |
| 2025-05-05 | ABCL | Stock | 2.4 | 2.4 | 2.18 | 2.19 | 4152077.0 |
| 2025-05-05 | ABEO | Stock | 6.52 | 6.6892 | 6.2849 | 6.4 | 1762950.0 |
| 2025-05-05 | ABEV | Stock | 2.49 | 2.49 | 2.45 | 2.46 | 27988864.0 |
| 2025-05-05 | ABG | Stock | 220.38 | 223.755 | 219.7 | 220.71 | 121834.0 |
| 2025-05-05 | ABLLW | Stock | 1.65 | 1.66 | 1.62 | 1.66 | 677.0 |
| 2025-05-05 | ABLV | Stock | 1.29 | 1.39 | 1.28 | 1.315 | 7062.0 |
| 2025-05-05 | ABLVW | Stock | 0.0126 | 0.0126 | 0.0126 | 0.0126 | 220.0 |
| 2025-05-05 | ABM | Stock | 49.48 | 50.08 | 49.11 | 49.64 | 253580.0 |
| 2025-05-05 | ABNB | Stock | 123.355 | 127.59 | 122.3 | 124.89 | 6760070.0 |
| 2025-05-05 | ABOS | Stock | 1.1 | 1.131 | 1.04 | 1.04 | 123016.0 |
| 2025-05-05 | ABR | Stock | 10.575 | 10.77 | 10.22 | 10.22 | 5858700.0 |
| 2025-05-05 | ABR.D | Stock | 17.3 | 17.6999 | 17.2545 | 17.35 | 16777.0 |
| 2025-05-05 | ABR.E | Stock | 17.0392 | 17.22 | 16.98 | 17.0 | 17462.0 |
| 2025-05-05 | ABR.F | Stock | 21.2 | 21.25 | 20.94 | 20.99 | 11665.0 |
| 2025-05-05 | ABSI | Stock | 3.01 | 3.03 | 2.85 | 2.87 | 1794469.0 |
| 2025-05-05 | ABT | Stock | 132.885 | 133.06 | 131.45 | 132.6 | 5751868.0 |
> showing 50 of 7,051 rows — these rows as CSV