PREVIEW / stock_daily / 2025-05-06
file: by_date/stock_daily/2025/2025-05-06.parquet size: 244 KB rows: 7,068 symbols: 375
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-06 | AAPL | Stock | 198.21 | 200.65 | 197.02 | 198.51 | 49710077.0 |
| 2025-05-06 | MSFT | Stock | 432.2 | 437.73 | 431.17 | 433.31 | 15006244.0 |
| 2025-05-06 | NVDA | Stock | 111.48 | 114.74 | 110.822 | 113.54 | 155480343.0 |
| 2025-05-06 | AMZN | Stock | 184.57 | 187.93 | 183.85 | 185.01 | 28298954.0 |
| 2025-05-06 | GOOGL | Stock | 162.17 | 164.8 | 161.19 | 163.23 | 21277210.0 |
| 2025-05-06 | META | Stock | 592.525 | 596.03 | 586.58 | 587.31 | 10425880.0 |
| 2025-05-06 | TSLA | Stock | 273.105 | 277.73 | 271.35 | 275.35 | 75496626.0 |
| 2025-05-06 | TLT | Stock | 86.8 | 87.53 | 86.64 | 87.53 | 21095153.0 |
| 2025-05-06 | ES | Stock | 59.28 | 59.73 | 58.92 | 59.21 | 2491827.0 |
| 2025-05-06 | CL | Stock | 90.42 | 91.565 | 89.975 | 91.0 | 3604866.0 |
| 2025-05-06 | A | Stock | 107.25 | 108.21 | 104.355 | 105.24 | 1960556.0 |
| 2025-05-06 | AA | Stock | 24.8 | 25.17 | 24.68 | 24.85 | 5581684.0 |
| 2025-05-06 | AACB | Stock | 9.99 | 9.99 | 9.98 | 9.99 | 52307.0 |
| 2025-05-06 | AACBR | Stock | 0.24 | 0.24 | 0.23 | 0.2301 | 2900.0 |
| 2025-05-06 | AACBU | Stock | 10.16 | 10.19 | 10.16 | 10.19 | 1949.0 |
| 2025-05-06 | AACG | Stock | 0.9702 | 0.9898 | 0.92 | 0.94 | 10328.0 |
| 2025-05-06 | AACT | Stock | 11.25 | 11.28 | 11.25 | 11.26 | 115477.0 |
| 2025-05-06 | AAGR-DELISTED | Stock | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 100.0 |
| 2025-05-06 | AAL | Stock | 10.43 | 10.59 | 10.38 | 10.43 | 59195810.0 |
| 2025-05-06 | AAM | Stock | 10.33 | 10.33 | 10.315 | 10.315 | 425.0 |
| 2025-05-06 | AAME | Stock | 1.58 | 1.68 | 1.5205 | 1.63 | 6884.0 |
| 2025-05-06 | AAMI | Stock | 28.22 | 29.46 | 28.145 | 28.94 | 387007.0 |
| 2025-05-06 | AAOI | Stock | 13.8 | 14.25 | 13.41 | 13.94 | 2531061.0 |
| 2025-05-06 | AAON | Stock | 97.5 | 99.29 | 96.93 | 97.44 | 713560.0 |
| 2025-05-06 | AAP | Stock | 31.26 | 32.12 | 31.09 | 31.45 | 1951766.0 |
| 2025-05-06 | AAPG | Stock | 25.5 | 26.0 | 24.6301 | 25.8 | 37533.0 |
| 2025-05-06 | AARD | Stock | 10.66 | 11.68 | 10.3953 | 10.43 | 35446.0 |
| 2025-05-06 | AAT | Stock | 18.89 | 19.07 | 18.685 | 18.91 | 401262.0 |
| 2025-05-06 | AATC | Stock | 7.9 | 7.9 | 7.81 | 7.81 | 2098.0 |
| 2025-05-06 | AAXJ | Stock | 76.61 | 77.05 | 76.5101 | 76.7 | 291321.0 |
| 2025-05-06 | AB | Stock | 40.39 | 40.75 | 40.04 | 40.17 | 355673.0 |
| 2025-05-06 | ABAT | Stock | 1.47 | 1.4923 | 1.38 | 1.41 | 1253039.0 |
| 2025-05-06 | ABBV | Stock | 195.5 | 195.82 | 185.74 | 187.15 | 9382737.0 |
| 2025-05-06 | ABCB | Stock | 59.38 | 60.29 | 58.91 | 59.65 | 275769.0 |
| 2025-05-06 | ABCL | Stock | 2.18 | 2.1892 | 1.99 | 2.03 | 5103686.0 |
| 2025-05-06 | ABEO | Stock | 6.25 | 6.25 | 5.75 | 5.755 | 2310180.0 |
| 2025-05-06 | ABEV | Stock | 2.45 | 2.49 | 2.445 | 2.49 | 19626370.0 |
| 2025-05-06 | ABG | Stock | 217.4 | 220.45 | 216.6 | 220.27 | 110841.0 |
| 2025-05-06 | ABLLW | Stock | 1.65 | 1.66 | 1.64 | 1.66 | 5124.0 |
| 2025-05-06 | ABLV | Stock | 1.325 | 1.36 | 1.31 | 1.325 | 16330.0 |
| 2025-05-06 | ABM | Stock | 49.1 | 50.11 | 49.075 | 49.79 | 264303.0 |
| 2025-05-06 | ABNB | Stock | 123.145 | 124.5 | 121.57 | 121.67 | 5223982.0 |
| 2025-05-06 | ABOS | Stock | 1.03 | 1.0392 | 0.965 | 1.0 | 195801.0 |
| 2025-05-06 | ABR | Stock | 10.11 | 10.48 | 9.95 | 10.32 | 4935542.0 |
| 2025-05-06 | ABR.D | Stock | 17.33 | 17.55 | 17.33 | 17.455 | 6331.0 |
| 2025-05-06 | ABR.E | Stock | 17.1623 | 17.1623 | 17.0 | 17.01 | 10715.0 |
| 2025-05-06 | ABR.F | Stock | 20.9 | 20.9 | 20.75 | 20.89 | 6631.0 |
| 2025-05-06 | ABSI | Stock | 2.85 | 2.85 | 2.64 | 2.65 | 2592899.0 |
| 2025-05-06 | ABT | Stock | 131.95 | 133.6 | 130.7 | 133.06 | 6284645.0 |
| 2025-05-06 | ABTC | Stock | 25.087500000000002 | 29.9925 | 22.125 | 28.657500000000002 | 36279.26666666666 |
> showing 50 of 7,068 rows — these rows as CSV