PREVIEW / stock_daily / 2025-05-16
file: by_date/stock_daily/2025/2025-05-16.parquet size: 246 KB rows: 7,119 symbols: 367
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-16 | AAPL | Stock | 212.36 | 212.57 | 209.77 | 211.26 | 53616670.0 |
| 2025-05-16 | MSFT | Stock | 452.05 | 454.36 | 448.73 | 454.27 | 23801541.0 |
| 2025-05-16 | NVDA | Stock | 136.22 | 136.35 | 133.46 | 135.4 | 222369695.0 |
| 2025-05-16 | AMZN | Stock | 206.85 | 206.85 | 204.374 | 205.59 | 43007675.0 |
| 2025-05-16 | GOOGL | Stock | 167.725 | 169.35 | 165.62 | 166.19 | 42846925.0 |
| 2025-05-16 | META | Stock | 637.955 | 640.44 | 626.15 | 640.34 | 18385138.0 |
| 2025-05-16 | TSLA | Stock | 346.24 | 351.62 | 342.33 | 349.98 | 93950047.0 |
| 2025-05-16 | TLT | Stock | 86.87 | 86.89 | 86.195 | 86.3 | 31778178.0 |
| 2025-05-16 | ES | Stock | 62.29 | 63.27 | 62.01 | 63.2 | 2129339.0 |
| 2025-05-16 | CL | Stock | 90.0 | 91.36 | 89.6 | 91.23 | 4650221.0 |
| 2025-05-16 | A | Stock | 112.28 | 113.83 | 110.82 | 113.77 | 1811949.0 |
| 2025-05-16 | AA | Stock | 28.29 | 29.67 | 28.29 | 29.4 | 8792197.0 |
| 2025-05-16 | AACB | Stock | 10.01 | 10.03 | 10.01 | 10.03 | 14059.0 |
| 2025-05-16 | AACBR | Stock | 0.2399 | 0.2399 | 0.2399 | 0.2399 | 346.0 |
| 2025-05-16 | AACBU | Stock | 10.22 | 10.22 | 10.22 | 10.22 | 1034.0 |
| 2025-05-16 | AACG | Stock | 0.941 | 0.9799 | 0.8651 | 0.9199 | 48791.0 |
| 2025-05-16 | AACT | Stock | 11.26 | 11.29 | 11.26 | 11.27 | 1067807.0 |
| 2025-05-16 | AAGR-DELISTED | Stock | 0.015 | 0.015 | 0.0 | 0.0 | 150101.0 |
| 2025-05-16 | AAL | Stock | 11.77 | 11.98 | 11.67 | 11.86 | 46745338.0 |
| 2025-05-16 | AAM | Stock | 10.35 | 10.355 | 10.32 | 10.32 | 217334.0 |
| 2025-05-16 | AAME | Stock | 1.78 | 1.78 | 1.72 | 1.72 | 5235.0 |
| 2025-05-16 | AAMI | Stock | 30.52 | 30.55 | 29.84 | 30.24 | 761499.0 |
| 2025-05-16 | AAOI | Stock | 19.19 | 19.85 | 18.55 | 18.69 | 3089815.0 |
| 2025-05-16 | AAON | Stock | 104.52 | 107.02 | 103.78 | 106.87 | 443976.0 |
| 2025-05-16 | AAP | Stock | 34.66 | 35.62 | 34.66 | 35.03 | 2399325.0 |
| 2025-05-16 | AAPG | Stock | 22.6 | 23.3 | 22.6 | 22.65 | 4835.0 |
| 2025-05-16 | AARD | Stock | 9.19 | 10.01 | 8.75 | 9.89 | 19150.0 |
| 2025-05-16 | AAT | Stock | 19.66 | 19.99 | 19.63 | 19.94 | 265148.0 |
| 2025-05-16 | AATC | Stock | 7.496 | 7.81 | 7.45 | 7.5 | 22669.0 |
| 2025-05-16 | AAXJ | Stock | 78.5 | 78.71 | 78.4 | 78.64 | 198902.0 |
| 2025-05-16 | AB | Stock | 40.85 | 41.0 | 40.27 | 40.73 | 279301.0 |
| 2025-05-16 | ABAT | Stock | 1.52 | 1.58 | 1.28 | 1.55 | 3774638.0 |
| 2025-05-16 | ABBV | Stock | 181.3 | 184.07 | 180.52 | 184.02 | 6151190.0 |
| 2025-05-16 | ABCB | Stock | 63.17 | 63.62 | 62.6972 | 63.45 | 381055.0 |
| 2025-05-16 | ABCL | Stock | 2.03 | 2.06 | 2.0 | 2.03 | 3385456.0 |
| 2025-05-16 | ABEO | Stock | 5.755 | 6.12 | 5.615 | 6.1 | 1390805.0 |
| 2025-05-16 | ABEV | Stock | 2.54 | 2.56 | 2.51 | 2.55 | 18751450.0 |
| 2025-05-16 | ABG | Stock | 234.26 | 236.32 | 232.12 | 235.07 | 101737.0 |
| 2025-05-16 | ABLLW | Stock | 1.7908 | 1.85 | 1.79 | 1.85 | 9578.0 |
| 2025-05-16 | ABLV | Stock | 1.208 | 1.24 | 1.18 | 1.22 | 7818.0 |
| 2025-05-16 | ABM | Stock | 52.33 | 52.65 | 52.045 | 52.64 | 380871.0 |
| 2025-05-16 | ABNB | Stock | 137.55 | 138.45 | 136.21 | 138.0 | 3673367.0 |
| 2025-05-16 | ABOS | Stock | 1.0 | 1.09 | 0.996 | 1.07 | 165356.0 |
| 2025-05-16 | ABPWW | Stock | 0.0284 | 0.0284 | 0.02 | 0.02 | 19052.0 |
| 2025-05-16 | ABR | Stock | 10.56 | 10.6785 | 10.435 | 10.57 | 3416667.0 |
| 2025-05-16 | ABR.D | Stock | 17.52 | 17.53 | 17.4023 | 17.4023 | 7822.0 |
| 2025-05-16 | ABR.E | Stock | 16.83 | 16.89 | 16.7875 | 16.7875 | 4094.0 |
| 2025-05-16 | ABR.F | Stock | 20.6851 | 20.9044 | 20.6851 | 20.75 | 17926.0 |
| 2025-05-16 | ABSI | Stock | 2.97 | 3.065 | 2.85 | 2.88 | 2894387.0 |
| 2025-05-16 | ABT | Stock | 133.145 | 135.29 | 132.77 | 134.8 | 7128546.0 |
> showing 50 of 7,119 rows — these rows as CSV