PREVIEW / stock_daily / 2025-05-13
file: by_date/stock_daily/2025/2025-05-13.parquet size: 246 KB rows: 7,143 symbols: 370
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-13 | AAPL | Stock | 210.43 | 213.4 | 209.0 | 212.93 | 51639758.0 |
| 2025-05-13 | MSFT | Stock | 447.78 | 450.6733 | 445.36 | 449.14 | 23596377.0 |
| 2025-05-13 | NVDA | Stock | 124.98 | 131.2189 | 124.47 | 129.93 | 327904928.0 |
| 2025-05-13 | AMZN | Stock | 211.08 | 214.84 | 210.1 | 211.37 | 55978805.0 |
| 2025-05-13 | GOOGL | Stock | 158.79 | 160.57 | 156.16 | 159.53 | 42382126.0 |
| 2025-05-13 | META | Stock | 645.545 | 660.92 | 642.83 | 656.03 | 18538782.0 |
| 2025-05-13 | TSLA | Stock | 320.0 | 337.5894 | 316.8 | 334.07 | 136367851.0 |
| 2025-05-13 | TLT | Stock | 86.13 | 86.285 | 85.5 | 85.89 | 53912161.0 |
| 2025-05-13 | ES | Stock | 62.25 | 63.51 | 61.795 | 62.91 | 2705682.0 |
| 2025-05-13 | CL | Stock | 88.98 | 88.98 | 86.94 | 87.88 | 5458130.0 |
| 2025-05-13 | A | Stock | 115.43 | 116.88 | 114.815 | 115.42 | 2748264.0 |
| 2025-05-13 | AA | Stock | 28.2 | 28.8 | 28.2 | 28.65 | 6832333.0 |
| 2025-05-13 | AACB | Stock | 9.95 | 10.01 | 9.95 | 9.98 | 2084.0 |
| 2025-05-13 | AACBR | Stock | 0.23 | 0.23 | 0.23 | 0.23 | 418.0 |
| 2025-05-13 | AACBU | Stock | 10.17 | 10.25 | 10.17 | 10.25 | 791.0 |
| 2025-05-13 | AACG | Stock | 0.95 | 0.98 | 0.925 | 0.9799 | 18173.0 |
| 2025-05-13 | AACT | Stock | 11.29 | 11.29 | 11.28 | 11.28 | 213780.0 |
| 2025-05-13 | AAL | Stock | 11.77 | 12.385 | 11.74 | 12.3 | 86213886.0 |
| 2025-05-13 | AAM | Stock | 10.34 | 10.34 | 10.34 | 10.34 | 4647.0 |
| 2025-05-13 | AAME | Stock | 1.72 | 1.92 | 1.6017 | 1.7401 | 25030.0 |
| 2025-05-13 | AAMI | Stock | 30.28 | 30.69 | 30.17 | 30.44 | 251298.0 |
| 2025-05-13 | AAOI | Stock | 18.283 | 21.16 | 17.85 | 20.29 | 6939178.0 |
| 2025-05-13 | AAON | Stock | 104.72 | 106.88 | 104.115 | 105.95 | 502968.0 |
| 2025-05-13 | AAP | Stock | 33.72 | 34.055 | 32.99 | 33.23 | 1777457.0 |
| 2025-05-13 | AAPG | Stock | 24.43 | 24.43 | 23.4929 | 24.04 | 24369.0 |
| 2025-05-13 | AARD | Stock | 11.055 | 11.377 | 10.0 | 10.14 | 52328.0 |
| 2025-05-13 | AAT | Stock | 19.68 | 19.79 | 19.28 | 19.5 | 308845.0 |
| 2025-05-13 | AATC | Stock | 7.72 | 7.74 | 7.49 | 7.5 | 24755.0 |
| 2025-05-13 | AAXJ | Stock | 77.6 | 78.32 | 77.39 | 78.05 | 450101.0 |
| 2025-05-13 | AB | Stock | 40.84 | 41.09 | 40.6 | 40.91 | 168983.0 |
| 2025-05-13 | ABAT | Stock | 1.34 | 1.41 | 1.3 | 1.4 | 1205941.0 |
| 2025-05-13 | ABBV | Stock | 189.03 | 189.76 | 185.41 | 188.0 | 7523481.0 |
| 2025-05-13 | ABCB | Stock | 63.3 | 63.75 | 62.615 | 63.58 | 481444.0 |
| 2025-05-13 | ABCL | Stock | 2.07 | 2.12 | 1.95 | 2.1 | 17011983.0 |
| 2025-05-13 | ABEO | Stock | 5.58 | 5.745 | 5.46 | 5.63 | 1824062.0 |
| 2025-05-13 | ABEV | Stock | 2.52 | 2.54 | 2.51 | 2.52 | 31289100.0 |
| 2025-05-13 | ABG | Stock | 238.5 | 241.9 | 237.735 | 239.82 | 137623.0 |
| 2025-05-13 | ABLLW | Stock | 1.79 | 1.85 | 1.78 | 1.85 | 23008.0 |
| 2025-05-13 | ABLV | Stock | 1.22 | 1.31 | 1.2 | 1.26 | 10448.0 |
| 2025-05-13 | ABM | Stock | 51.55 | 52.21 | 51.55 | 51.95 | 313075.0 |
| 2025-05-13 | ABNB | Stock | 134.62 | 138.53 | 133.75 | 138.05 | 6886186.0 |
| 2025-05-13 | ABOS | Stock | 1.05 | 1.055 | 0.9801 | 1.05 | 312349.0 |
| 2025-05-13 | ABPWW | Stock | 0.0204 | 0.0205 | 0.0204 | 0.0205 | 450.0 |
| 2025-05-13 | ABR | Stock | 10.85 | 11.215 | 10.8 | 11.09 | 4127910.0 |
| 2025-05-13 | ABR.D | Stock | 17.5 | 17.53 | 17.35 | 17.35 | 19983.0 |
| 2025-05-13 | ABR.E | Stock | 17.31 | 17.31 | 17.0475 | 17.05 | 4797.0 |
| 2025-05-13 | ABR.F | Stock | 20.95 | 21.35 | 20.7 | 20.93 | 14907.0 |
| 2025-05-13 | ABSI | Stock | 2.91 | 2.96 | 2.75 | 2.96 | 4739689.0 |
| 2025-05-13 | ABT | Stock | 131.75 | 131.75 | 128.92 | 129.05 | 6387500.0 |
| 2025-05-13 | ABTC | Stock | 120.0 | 121.5 | 93.75 | 96.0 | 722376.8 |
> showing 50 of 7,143 rows — these rows as CSV