PREVIEW / stock_daily / 2025-05-12
file: by_date/stock_daily/2025/2025-05-12.parquet size: 245 KB rows: 7,135 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-12 | AAPL | Stock | 210.97 | 211.2679 | 206.75 | 210.79 | 63691687.0 |
| 2025-05-12 | MSFT | Stock | 445.94 | 449.37 | 439.78 | 449.26 | 22794789.0 |
| 2025-05-12 | NVDA | Stock | 121.97 | 123.0 | 120.28 | 123.0 | 224428701.0 |
| 2025-05-12 | AMZN | Stock | 210.71 | 211.66 | 205.75 | 208.64 | 75130560.0 |
| 2025-05-12 | GOOGL | Stock | 157.485 | 159.1 | 156.25 | 158.46 | 44138818.0 |
| 2025-05-12 | META | Stock | 630.92 | 640.3896 | 621.03 | 639.43 | 21923369.0 |
| 2025-05-12 | TSLA | Stock | 321.99 | 322.21 | 311.5 | 318.38 | 112549305.0 |
| 2025-05-12 | TLT | Stock | 86.38 | 86.78 | 86.19 | 86.24 | 32115028.0 |
| 2025-05-12 | ES | Stock | 62.74 | 63.005 | 61.79 | 62.25 | 2201244.0 |
| 2025-05-12 | CL | Stock | 88.99 | 89.55 | 87.63 | 89.14 | 6069382.0 |
| 2025-05-12 | A | Stock | 110.81 | 115.71 | 110.45 | 115.55 | 2873000.0 |
| 2025-05-12 | AA | Stock | 27.5 | 28.51 | 27.5 | 28.12 | 11543164.0 |
| 2025-05-12 | AACB | Stock | 9.98 | 9.99 | 9.97 | 9.97 | 3689.0 |
| 2025-05-12 | AACBR | Stock | 0.205 | 0.205 | 0.205 | 0.205 | 191.0 |
| 2025-05-12 | AACBU | Stock | 10.13 | 10.17 | 10.13 | 10.15 | 2200.0 |
| 2025-05-12 | AACG | Stock | 0.94 | 0.9898 | 0.87 | 0.9897 | 28942.0 |
| 2025-05-12 | AACT | Stock | 11.29 | 11.29 | 11.27 | 11.29 | 591296.0 |
| 2025-05-12 | AAGR-DELISTED | Stock | 0.0199 | 0.0199 | 0.0001 | 0.0001 | 3298.0 |
| 2025-05-12 | AAL | Stock | 11.925 | 12.1 | 11.49 | 11.67 | 81973678.0 |
| 2025-05-12 | AAM | Stock | 10.33 | 10.33 | 10.33 | 10.33 | 2810.0 |
| 2025-05-12 | AAME | Stock | 1.85 | 1.85 | 1.72 | 1.72 | 14164.0 |
| 2025-05-12 | AAMI | Stock | 30.27 | 30.75 | 29.98 | 30.08 | 286753.0 |
| 2025-05-12 | AAOI | Stock | 16.24 | 18.67 | 15.76 | 18.24 | 7276520.0 |
| 2025-05-12 | AAON | Stock | 105.43 | 107.0 | 102.88 | 104.63 | 682217.0 |
| 2025-05-12 | AAP | Stock | 32.69 | 33.5 | 32.49 | 33.38 | 2963635.0 |
| 2025-05-12 | AAPG | Stock | 23.88 | 24.69 | 23.005 | 24.2 | 11360.0 |
| 2025-05-12 | AARD | Stock | 10.4 | 11.03 | 10.15 | 10.97 | 19641.0 |
| 2025-05-12 | AAT | Stock | 19.61 | 19.88 | 19.49 | 19.55 | 348611.0 |
| 2025-05-12 | AATC | Stock | 7.62 | 7.74 | 7.5975 | 7.74 | 7820.0 |
| 2025-05-12 | AAXJ | Stock | 78.23 | 78.23 | 77.72 | 78.09 | 398847.0 |
| 2025-05-12 | AB | Stock | 41.18 | 41.475 | 40.741 | 40.87 | 212911.0 |
| 2025-05-12 | ABAT | Stock | 1.41 | 1.49 | 1.32 | 1.34 | 1628087.0 |
| 2025-05-12 | ABBV | Stock | 180.0 | 192.69 | 180.0 | 190.07 | 12790000.0 |
| 2025-05-12 | ABCB | Stock | 63.27 | 63.9705 | 62.48 | 62.92 | 452212.0 |
| 2025-05-12 | ABCL | Stock | 2.12 | 2.1492 | 2.04 | 2.06 | 4389227.0 |
| 2025-05-12 | ABEO | Stock | 5.8 | 6.16 | 5.465 | 5.6 | 3720666.0 |
| 2025-05-12 | ABEV | Stock | 2.5 | 2.51 | 2.47 | 2.5 | 15758872.0 |
| 2025-05-12 | ABG | Stock | 238.66 | 241.9615 | 233.3768 | 235.96 | 189052.0 |
| 2025-05-12 | ABLLW | Stock | 1.78 | 1.79 | 1.72 | 1.78 | 17864.0 |
| 2025-05-12 | ABLV | Stock | 1.34 | 1.41 | 1.2499 | 1.2499 | 21186.0 |
| 2025-05-12 | ABLVW | Stock | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 373.0 |
| 2025-05-12 | ABM | Stock | 52.07 | 52.25 | 50.96 | 51.37 | 394479.0 |
| 2025-05-12 | ABNB | Stock | 133.16 | 134.85 | 132.14 | 134.21 | 7196322.0 |
| 2025-05-12 | ABOS | Stock | 0.98 | 1.05 | 0.98 | 1.05 | 168860.0 |
| 2025-05-12 | ABR | Stock | 10.6 | 10.75 | 10.4 | 10.75 | 3492611.0 |
| 2025-05-12 | ABR.D | Stock | 17.734 | 17.95 | 17.4995 | 17.685 | 29902.0 |
| 2025-05-12 | ABR.E | Stock | 17.41 | 17.41 | 17.01 | 17.01 | 17985.0 |
| 2025-05-12 | ABR.F | Stock | 21.33 | 21.33 | 20.931 | 21.0 | 49060.0 |
| 2025-05-12 | ABSI | Stock | 2.93 | 2.98 | 2.81 | 2.93 | 3043399.0 |
| 2025-05-12 | ABT | Stock | 131.79 | 133.66 | 130.1017 | 131.99 | 5957813.0 |
> showing 50 of 7,135 rows — these rows as CSV