PREVIEW / stock_daily / 2025-05-14
file: by_date/stock_daily/2025/2025-05-14.parquet size: 246 KB rows: 7,120 symbols: 373
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-14 | AAPL | Stock | 212.43 | 213.94 | 210.5801 | 212.33 | 49234805.0 |
| 2025-05-14 | MSFT | Stock | 448.14 | 453.9 | 448.14 | 452.94 | 19871657.0 |
| 2025-05-14 | NVDA | Stock | 133.195 | 135.435 | 131.68 | 135.34 | 280341028.0 |
| 2025-05-14 | AMZN | Stock | 211.45 | 211.93 | 208.85 | 210.25 | 38321152.0 |
| 2025-05-14 | GOOGL | Stock | 159.96 | 167.0 | 159.61 | 165.37 | 48755869.0 |
| 2025-05-14 | META | Stock | 661.21 | 662.67 | 654.31 | 659.36 | 12323675.0 |
| 2025-05-14 | TSLA | Stock | 342.5 | 350.0 | 337.0 | 347.68 | 136702241.0 |
| 2025-05-14 | TLT | Stock | 85.75 | 85.87 | 85.2 | 85.32 | 42119809.0 |
| 2025-05-14 | ES | Stock | 62.45 | 62.45 | 60.62 | 61.35 | 2669912.0 |
| 2025-05-14 | CL | Stock | 87.68 | 87.89 | 87.06 | 87.57 | 3699193.0 |
| 2025-05-14 | A | Stock | 114.95 | 115.5 | 111.28 | 111.52 | 2563344.0 |
| 2025-05-14 | AA | Stock | 28.78 | 29.86 | 28.75 | 29.61 | 9126082.0 |
| 2025-05-14 | AACB | Stock | 10.01 | 10.03 | 9.97 | 9.97 | 14132.0 |
| 2025-05-14 | AACBU | Stock | 10.16 | 10.2 | 10.16 | 10.2 | 9268.0 |
| 2025-05-14 | AACG | Stock | 0.97 | 0.97 | 0.9215 | 0.94 | 18595.0 |
| 2025-05-14 | AACT | Stock | 11.2701 | 11.29 | 11.27 | 11.28 | 657058.0 |
| 2025-05-14 | AAGR-DELISTED | Stock | 0.015 | 0.015 | 0.015 | 0.015 | 105.0 |
| 2025-05-14 | AAL | Stock | 12.235 | 12.445 | 11.82 | 11.84 | 73864292.0 |
| 2025-05-14 | AAM | Stock | 10.32 | 10.35 | 10.32 | 10.35 | 8206.0 |
| 2025-05-14 | AAME | Stock | 1.75 | 1.75 | 1.66 | 1.7 | 12199.0 |
| 2025-05-14 | AAMI | Stock | 30.3 | 30.59 | 30.155 | 30.35 | 305799.0 |
| 2025-05-14 | AAOI | Stock | 20.48 | 20.62 | 18.523 | 19.11 | 5739375.0 |
| 2025-05-14 | AAON | Stock | 105.75 | 106.11 | 104.63 | 104.89 | 355307.0 |
| 2025-05-14 | AAP | Stock | 33.0 | 33.2927 | 32.23 | 32.72 | 1913553.0 |
| 2025-05-14 | AAPG | Stock | 23.8 | 23.9941 | 23.3 | 23.4 | 16596.0 |
| 2025-05-14 | AARD | Stock | 10.21 | 10.26 | 8.5 | 8.74 | 146968.0 |
| 2025-05-14 | AAT | Stock | 19.39 | 19.53 | 19.24 | 19.4 | 336234.0 |
| 2025-05-14 | AATC | Stock | 7.49 | 7.49 | 7.45 | 7.45 | 3003.0 |
| 2025-05-14 | AAXJ | Stock | 78.99 | 79.04 | 78.66 | 78.8 | 360177.0 |
| 2025-05-14 | AB | Stock | 40.9 | 40.9 | 39.7 | 39.82 | 198176.0 |
| 2025-05-14 | ABAT | Stock | 1.38 | 1.6 | 1.34 | 1.58 | 2649543.0 |
| 2025-05-14 | ABBV | Stock | 186.515 | 187.645 | 176.6 | 177.44 | 12199228.0 |
| 2025-05-14 | ABCB | Stock | 63.18 | 63.6 | 62.98 | 63.04 | 277600.0 |
| 2025-05-14 | ABCL | Stock | 2.1 | 2.21 | 2.005 | 2.05 | 6613301.0 |
| 2025-05-14 | ABEO | Stock | 5.76 | 5.7994 | 5.35 | 5.39 | 1641110.0 |
| 2025-05-14 | ABEV | Stock | 2.56 | 2.56 | 2.52 | 2.53 | 15059418.0 |
| 2025-05-14 | ABG | Stock | 237.46 | 240.96 | 235.19 | 235.2 | 133215.0 |
| 2025-05-14 | ABLLW | Stock | 1.78 | 1.85 | 1.73 | 1.82 | 39767.0 |
| 2025-05-14 | ABLV | Stock | 1.2604 | 1.3 | 1.17 | 1.22 | 19278.0 |
| 2025-05-14 | ABM | Stock | 51.69 | 51.95 | 51.44 | 51.54 | 414694.0 |
| 2025-05-14 | ABNB | Stock | 138.35 | 139.835 | 137.1 | 137.45 | 6147658.0 |
| 2025-05-14 | ABOS | Stock | 1.05 | 1.07 | 0.972 | 0.98 | 155135.0 |
| 2025-05-14 | ABR | Stock | 11.12 | 11.12 | 10.745 | 10.8 | 3296943.0 |
| 2025-05-14 | ABR.D | Stock | 17.7268 | 17.7268 | 17.26 | 17.28 | 32282.0 |
| 2025-05-14 | ABR.E | Stock | 17.0638 | 17.3199 | 17.06 | 17.08 | 2077.0 |
| 2025-05-14 | ABR.F | Stock | 20.901 | 20.9599 | 20.7 | 20.7 | 31532.0 |
| 2025-05-14 | ABSI | Stock | 3.61 | 3.65 | 2.83 | 2.91 | 10455846.0 |
| 2025-05-14 | ABT | Stock | 129.3 | 130.14 | 128.19 | 128.56 | 5266584.0 |
| 2025-05-14 | ABTC | Stock | 75.75 | 77.625 | 56.25 | 56.3325 | 445849.39999999997 |
| 2025-05-14 | ABTS | Stock | 3.3 | 3.45 | 2.91 | 3.1 | 118747.0 |
> showing 50 of 7,120 rows — these rows as CSV