PREVIEW / stock_daily / 2025-05-15
file: by_date/stock_daily/2025/2025-05-15.parquet size: 244 KB rows: 7,084 symbols: 369
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-15 | AAPL | Stock | 210.95 | 212.96 | 209.54 | 211.45 | 44914610.0 |
| 2025-05-15 | MSFT | Stock | 450.765 | 456.19 | 450.4301 | 453.13 | 21914385.0 |
| 2025-05-15 | NVDA | Stock | 134.295 | 136.3 | 132.66 | 134.83 | 225780386.0 |
| 2025-05-15 | AMZN | Stock | 206.45 | 206.88 | 202.673 | 205.17 | 64244409.0 |
| 2025-05-15 | GOOGL | Stock | 165.84 | 166.205 | 162.3732 | 163.96 | 33146669.0 |
| 2025-05-15 | META | Stock | 654.275 | 657.31 | 638.58 | 643.88 | 14271365.0 |
| 2025-05-15 | TSLA | Stock | 340.34 | 346.1393 | 334.7153 | 342.82 | 97612746.0 |
| 2025-05-15 | TLT | Stock | 85.63 | 86.32 | 85.48 | 86.07 | 59447991.0 |
| 2025-05-15 | ES | Stock | 61.05 | 62.49 | 60.75 | 62.38 | 2942639.0 |
| 2025-05-15 | CL | Stock | 87.97 | 89.68 | 87.97 | 89.63 | 4002881.0 |
| 2025-05-15 | A | Stock | 111.28 | 112.4 | 108.93 | 112.4 | 1873949.0 |
| 2025-05-15 | AA | Stock | 28.05 | 28.95 | 27.98 | 28.67 | 6829512.0 |
| 2025-05-15 | AACB | Stock | 10.01 | 10.01 | 10.01 | 10.01 | 570.0 |
| 2025-05-15 | AACBR | Stock | 0.22 | 0.24 | 0.22 | 0.235 | 10299.0 |
| 2025-05-15 | AACBU | Stock | 10.1996 | 10.25 | 10.19 | 10.21 | 10547.0 |
| 2025-05-15 | AACG | Stock | 0.94 | 0.9425 | 0.87 | 0.94 | 5639.0 |
| 2025-05-15 | AACT | Stock | 11.29 | 11.29 | 11.26 | 11.28 | 1737394.0 |
| 2025-05-15 | AAGR-DELISTED | Stock | 0.015 | 0.015 | 0.015 | 0.015 | 107.0 |
| 2025-05-15 | AAL | Stock | 11.85 | 11.87 | 11.465 | 11.76 | 55954072.0 |
| 2025-05-15 | AAM | Stock | 10.36 | 10.36 | 10.36 | 10.36 | 542.0 |
| 2025-05-15 | AAME | Stock | 1.66 | 1.78 | 1.66 | 1.78 | 7969.0 |
| 2025-05-15 | AAMI | Stock | 30.56 | 30.6266 | 30.235 | 30.5 | 281353.0 |
| 2025-05-15 | AAOI | Stock | 18.94 | 19.5057 | 17.4 | 18.87 | 5188012.0 |
| 2025-05-15 | AAON | Stock | 103.82 | 104.87 | 102.825 | 104.11 | 333719.0 |
| 2025-05-15 | AAP | Stock | 32.6 | 34.47 | 32.56 | 34.42 | 2032584.0 |
| 2025-05-15 | AAPG | Stock | 22.63 | 23.2462 | 22.555 | 22.555 | 8364.0 |
| 2025-05-15 | AARD | Stock | 10.55 | 10.55 | 8.74 | 9.09 | 43653.0 |
| 2025-05-15 | AAT | Stock | 19.35 | 19.705 | 19.335 | 19.65 | 326411.0 |
| 2025-05-15 | AATC | Stock | 7.5 | 7.75 | 7.47 | 7.492 | 13426.0 |
| 2025-05-15 | AAXJ | Stock | 78.71 | 78.71 | 78.25 | 78.7 | 397199.0 |
| 2025-05-15 | AB | Stock | 39.57 | 40.67 | 39.54 | 40.44 | 309093.0 |
| 2025-05-15 | ABAT | Stock | 1.58 | 1.62 | 1.48 | 1.58 | 1612163.0 |
| 2025-05-15 | ABBV | Stock | 178.015 | 182.11 | 176.57 | 181.68 | 12067359.0 |
| 2025-05-15 | ABCB | Stock | 63.16 | 63.57 | 62.95 | 63.28 | 176154.0 |
| 2025-05-15 | ABCL | Stock | 2.04 | 2.06 | 1.96 | 2.02 | 3065095.0 |
| 2025-05-15 | ABEO | Stock | 5.36 | 5.9088 | 5.31 | 5.79 | 2005436.0 |
| 2025-05-15 | ABEV | Stock | 2.53 | 2.56 | 2.515 | 2.54 | 22396053.0 |
| 2025-05-15 | ABG | Stock | 234.41 | 235.42 | 231.865 | 233.68 | 121774.0 |
| 2025-05-15 | ABLLW | Stock | 1.86 | 1.9 | 1.83 | 1.84 | 2962.0 |
| 2025-05-15 | ABLV | Stock | 1.22 | 1.22 | 1.14 | 1.21 | 2246.0 |
| 2025-05-15 | ABM | Stock | 51.77 | 52.605 | 51.77 | 52.3 | 392884.0 |
| 2025-05-15 | ABNB | Stock | 137.08 | 137.78 | 135.27 | 136.79 | 3462971.0 |
| 2025-05-15 | ABOS | Stock | 0.9878 | 1.02 | 0.9706 | 1.01 | 92182.0 |
| 2025-05-15 | ABPWW | Stock | 0.0195 | 0.03 | 0.0195 | 0.02 | 114404.0 |
| 2025-05-15 | ABR | Stock | 10.8 | 10.93 | 10.71 | 10.84 | 4086507.0 |
| 2025-05-15 | ABR.D | Stock | 17.75 | 17.85 | 17.45 | 17.5 | 13575.0 |
| 2025-05-15 | ABR.E | Stock | 17.12 | 17.4146 | 16.69 | 16.73 | 27766.0 |
| 2025-05-15 | ABR.F | Stock | 20.85 | 21.0788 | 20.5284 | 20.8 | 24429.0 |
| 2025-05-15 | ABSI | Stock | 2.91 | 2.99 | 2.831 | 2.96 | 2751717.0 |
| 2025-05-15 | ABT | Stock | 128.85 | 133.425 | 128.85 | 133.35 | 8402823.0 |
> showing 50 of 7,084 rows — these rows as CSV