PREVIEW / stock_daily / 2025-05-08
file: by_date/stock_daily/2025/2025-05-08.parquet size: 244 KB rows: 7,066 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | AAPL | Stock | 197.72 | 200.05 | 194.6796 | 197.49 | 50473787.0 |
| 2025-05-08 | MSFT | Stock | 437.93 | 443.67 | 435.66 | 438.17 | 23485970.0 |
| 2025-05-08 | NVDA | Stock | 118.25 | 118.68 | 115.85 | 117.37 | 198398157.0 |
| 2025-05-08 | AMZN | Stock | 191.43 | 194.33 | 188.82 | 192.08 | 41076929.0 |
| 2025-05-08 | GOOGL | Stock | 155.0 | 155.93 | 152.9 | 154.28 | 57498692.0 |
| 2025-05-08 | META | Stock | 606.285 | 611.2959 | 596.62 | 598.01 | 14620009.0 |
| 2025-05-08 | TSLA | Stock | 279.63 | 289.8 | 279.41 | 284.82 | 97532567.0 |
| 2025-05-08 | TLT | Stock | 88.015 | 88.06 | 86.89 | 86.92 | 25483679.0 |
| 2025-05-08 | ES | Stock | 62.51 | 63.375 | 62.135 | 62.71 | 2973067.0 |
| 2025-05-08 | CL | Stock | 90.72 | 91.88 | 90.505 | 90.83 | 3550180.0 |
| 2025-05-08 | A | Stock | 108.0 | 110.65 | 106.55 | 108.7 | 2093122.0 |
| 2025-05-08 | AA | Stock | 24.66 | 26.0 | 24.4 | 25.72 | 9759696.0 |
| 2025-05-08 | AACB | Stock | 9.98 | 9.99 | 9.98 | 9.98 | 25052.0 |
| 2025-05-08 | AACBU | Stock | 10.17 | 10.17 | 10.17 | 10.17 | 189.0 |
| 2025-05-08 | AACG | Stock | 0.9001 | 0.9799 | 0.9001 | 0.9799 | 8299.0 |
| 2025-05-08 | AACT | Stock | 11.29 | 11.29 | 11.26 | 11.26 | 1255207.0 |
| 2025-05-08 | AAGR-DELISTED | Stock | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 100.0 |
| 2025-05-08 | AAL | Stock | 10.795 | 11.2 | 10.67 | 11.03 | 57680385.0 |
| 2025-05-08 | AAM | Stock | 10.32 | 10.32 | 10.32 | 10.32 | 834.0 |
| 2025-05-08 | AAME | Stock | 1.73 | 1.85 | 1.6501 | 1.8 | 25327.0 |
| 2025-05-08 | AAMI | Stock | 29.05 | 29.905 | 28.675 | 29.5 | 232270.0 |
| 2025-05-08 | AAOI | Stock | 15.33 | 15.4 | 13.91 | 14.76 | 4566309.0 |
| 2025-05-08 | AAON | Stock | 96.83 | 101.17 | 96.575 | 99.43 | 1031596.0 |
| 2025-05-08 | AAP | Stock | 31.7 | 32.02 | 31.06 | 31.39 | 1732937.0 |
| 2025-05-08 | AAPG | Stock | 24.2002 | 25.16 | 24.2002 | 25.16 | 2663.0 |
| 2025-05-08 | AARD | Stock | 10.8 | 11.24 | 10.475 | 10.73 | 17195.0 |
| 2025-05-08 | AAT | Stock | 19.14 | 19.38 | 18.905 | 19.27 | 349830.0 |
| 2025-05-08 | AATC | Stock | 7.91 | 7.98 | 7.91 | 7.91 | 1516.0 |
| 2025-05-08 | AAXJ | Stock | 75.92 | 76.02 | 75.44 | 75.55 | 777991.0 |
| 2025-05-08 | AB | Stock | 41.37 | 41.49 | 40.8 | 40.9 | 264833.0 |
| 2025-05-08 | ABAT | Stock | 1.35 | 1.46 | 1.32 | 1.41 | 1428158.0 |
| 2025-05-08 | ABBV | Stock | 184.13 | 186.6615 | 181.64 | 185.58 | 8815864.0 |
| 2025-05-08 | ABCB | Stock | 59.99 | 61.1068 | 59.865 | 60.68 | 386593.0 |
| 2025-05-08 | ABCL | Stock | 2.05 | 2.06 | 1.98 | 2.01 | 6026798.0 |
| 2025-05-08 | ABEO | Stock | 5.25 | 5.515 | 5.12 | 5.49 | 1408212.0 |
| 2025-05-08 | ABEV | Stock | 2.59 | 2.635 | 2.51 | 2.53 | 38048530.0 |
| 2025-05-08 | ABG | Stock | 220.51 | 227.435 | 218.555 | 225.86 | 145187.0 |
| 2025-05-08 | ABLLW | Stock | 1.6854 | 1.75 | 1.68 | 1.69 | 27360.0 |
| 2025-05-08 | ABLV | Stock | 1.32 | 1.46 | 1.32 | 1.4 | 40594.0 |
| 2025-05-08 | ABM | Stock | 50.24 | 51.2 | 49.99 | 50.77 | 266694.0 |
| 2025-05-08 | ABNB | Stock | 124.625 | 127.63 | 123.62 | 126.39 | 3818886.0 |
| 2025-05-08 | ABOS | Stock | 0.98 | 1.01 | 0.9586 | 1.0 | 125943.0 |
| 2025-05-08 | ABR | Stock | 10.5 | 10.54 | 10.335 | 10.39 | 3258016.0 |
| 2025-05-08 | ABR.D | Stock | 17.45 | 17.6 | 17.45 | 17.55 | 4278.0 |
| 2025-05-08 | ABR.E | Stock | 17.1824 | 17.35 | 17.02 | 17.02 | 8350.0 |
| 2025-05-08 | ABR.F | Stock | 20.84 | 21.1132 | 20.8184 | 20.88 | 13383.0 |
| 2025-05-08 | ABSI | Stock | 2.7 | 2.94 | 2.62 | 2.8 | 3293236.0 |
| 2025-05-08 | ABT | Stock | 133.265 | 135.22 | 133.08 | 134.0 | 5993288.0 |
| 2025-05-08 | ABTC | Stock | 28.875 | 32.175000000000004 | 24.825 | 30.585 | 34823.0 |
| 2025-05-08 | ABTS | Stock | 2.4 | 2.55 | 2.28 | 2.33 | 27573.0 |
> showing 50 of 7,066 rows — these rows as CSV