PREVIEW / stock_daily / 2025-05-07
file: by_date/stock_daily/2025/2025-05-07.parquet size: 244 KB rows: 7,066 symbols: 371
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-07 | AAPL | Stock | 199.17 | 199.44 | 193.25 | 196.25 | 68611076.0 |
| 2025-05-07 | MSFT | Stock | 433.84 | 438.12 | 431.1103 | 433.35 | 23304341.0 |
| 2025-05-07 | NVDA | Stock | 113.045 | 117.68 | 112.2818 | 117.06 | 207813225.0 |
| 2025-05-07 | AMZN | Stock | 185.56 | 190.99 | 185.01 | 188.71 | 43997518.0 |
| 2025-05-07 | GOOGL | Stock | 164.08 | 165.0 | 147.84 | 151.38 | 127747554.0 |
| 2025-05-07 | META | Stock | 590.36 | 603.075 | 586.67 | 596.81 | 13159456.0 |
| 2025-05-07 | TSLA | Stock | 276.88 | 277.92 | 271.0 | 276.22 | 71874339.0 |
| 2025-05-07 | TLT | Stock | 87.92 | 88.21 | 87.82 | 87.9 | 23178423.0 |
| 2025-05-07 | ES | Stock | 59.62 | 62.84 | 59.4 | 62.24 | 4553266.0 |
| 2025-05-07 | CL | Stock | 90.69 | 91.42 | 90.1 | 90.88 | 4400727.0 |
| 2025-05-07 | A | Stock | 106.69 | 107.6 | 104.79 | 107.52 | 2143643.0 |
| 2025-05-07 | AA | Stock | 24.75 | 24.91 | 24.15 | 24.4 | 5296277.0 |
| 2025-05-07 | AACB | Stock | 9.99 | 9.99 | 9.99 | 9.99 | 3175.0 |
| 2025-05-07 | AACBR | Stock | 0.205 | 0.205 | 0.205 | 0.205 | 100.0 |
| 2025-05-07 | AACG | Stock | 0.94 | 0.959 | 0.9001 | 0.9001 | 13025.0 |
| 2025-05-07 | AACT | Stock | 11.27 | 11.29 | 11.27 | 11.29 | 113002.0 |
| 2025-05-07 | AAGR-DELISTED | Stock | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 100.0 |
| 2025-05-07 | AAL | Stock | 10.5 | 10.68 | 10.4407 | 10.56 | 41334650.0 |
| 2025-05-07 | AAM | Stock | 10.32 | 10.32 | 10.3153 | 10.3153 | 3010.0 |
| 2025-05-07 | AAME | Stock | 1.6 | 1.77 | 1.565 | 1.69 | 68244.0 |
| 2025-05-07 | AAMI | Stock | 28.94 | 29.51 | 28.74 | 28.87 | 358280.0 |
| 2025-05-07 | AAOI | Stock | 13.865 | 14.015 | 13.31 | 13.98 | 2033598.0 |
| 2025-05-07 | AAON | Stock | 97.04 | 98.285 | 94.505 | 95.71 | 1130001.0 |
| 2025-05-07 | AAP | Stock | 31.7 | 32.35 | 31.26 | 31.36 | 1729587.0 |
| 2025-05-07 | AAPG | Stock | 24.7569 | 24.7569 | 23.6707 | 24.1676 | 33548.0 |
| 2025-05-07 | AARD | Stock | 10.34 | 10.765 | 10.31 | 10.63 | 15055.0 |
| 2025-05-07 | AAT | Stock | 19.03 | 19.255 | 18.935 | 19.02 | 364667.0 |
| 2025-05-07 | AATC | Stock | 7.88 | 7.91 | 7.86 | 7.91 | 3778.0 |
| 2025-05-07 | AAXJ | Stock | 76.18 | 76.18 | 75.547 | 75.78 | 707094.0 |
| 2025-05-07 | AB | Stock | 40.44 | 41.35 | 40.38 | 41.07 | 289246.0 |
| 2025-05-07 | ABAT | Stock | 1.42 | 1.42 | 1.3 | 1.34 | 1254452.0 |
| 2025-05-07 | ABBV | Stock | 188.17 | 190.18 | 186.75 | 188.09 | 5773347.0 |
| 2025-05-07 | ABCB | Stock | 60.24 | 60.47 | 59.23 | 59.43 | 297227.0 |
| 2025-05-07 | ABCL | Stock | 2.05 | 2.07 | 1.99 | 2.01 | 3234745.0 |
| 2025-05-07 | ABEO | Stock | 5.85 | 5.857 | 5.26 | 5.265 | 1691639.0 |
| 2025-05-07 | ABEV | Stock | 2.47 | 2.5 | 2.44 | 2.5 | 32673880.0 |
| 2025-05-07 | ABG | Stock | 221.14 | 222.47 | 216.19 | 217.84 | 142957.0 |
| 2025-05-07 | ABLLW | Stock | 1.6 | 1.6747 | 1.6 | 1.6747 | 2341.0 |
| 2025-05-07 | ABLV | Stock | 1.38 | 1.38 | 1.26 | 1.29 | 10536.0 |
| 2025-05-07 | ABM | Stock | 49.94 | 50.0999 | 49.515 | 49.85 | 271754.0 |
| 2025-05-07 | ABNB | Stock | 121.335 | 123.65 | 120.41 | 123.12 | 3423371.0 |
| 2025-05-07 | ABOS | Stock | 0.99 | 1.01 | 0.9629 | 0.9963 | 114149.0 |
| 2025-05-07 | ABPWW | Stock | 0.02 | 0.02 | 0.02 | 0.02 | 11914.0 |
| 2025-05-07 | ABR | Stock | 10.33 | 10.47 | 10.255 | 10.44 | 3299212.0 |
| 2025-05-07 | ABR.D | Stock | 17.45 | 17.5 | 17.35 | 17.41 | 3846.0 |
| 2025-05-07 | ABR.E | Stock | 17.219 | 17.25 | 17.0009 | 17.0945 | 2655.0 |
| 2025-05-07 | ABR.F | Stock | 20.88 | 21.2399 | 20.8207 | 20.8207 | 3996.0 |
| 2025-05-07 | ABSI | Stock | 2.73 | 2.76 | 2.62 | 2.66 | 1832505.0 |
| 2025-05-07 | ABT | Stock | 133.5 | 134.43 | 132.4312 | 133.95 | 4924280.0 |
| 2025-05-07 | ABTC | Stock | 29.25 | 32.625 | 27.224999999999998 | 28.5 | 32290.466666666667 |
> showing 50 of 7,066 rows — these rows as CSV