PREVIEW / stock_daily / 2025-05-19
file: by_date/stock_daily/2025/2025-05-19.parquet size: 244 KB rows: 7,090 symbols: 366
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-19 | AAPL | Stock | 207.91 | 209.48 | 204.26 | 208.78 | 45300120.0 |
| 2025-05-19 | MSFT | Stock | 450.875 | 459.585 | 450.8 | 458.87 | 21313555.0 |
| 2025-05-19 | NVDA | Stock | 132.39 | 135.87 | 132.39 | 135.57 | 192337408.0 |
| 2025-05-19 | AMZN | Stock | 201.645 | 206.62 | 201.26 | 206.16 | 34236657.0 |
| 2025-05-19 | GOOGL | Stock | 164.51 | 166.64 | 164.22 | 166.54 | 30426097.0 |
| 2025-05-19 | META | Stock | 628.25 | 643.0 | 627.8 | 640.43 | 9560169.0 |
| 2025-05-19 | TSLA | Stock | 336.3 | 343.0 | 333.37 | 342.09 | 88393397.0 |
| 2025-05-19 | TLT | Stock | 84.91 | 86.116 | 84.83 | 86.05 | 49361877.0 |
| 2025-05-19 | ES | Stock | 62.84 | 63.61 | 62.645 | 63.53 | 1887683.0 |
| 2025-05-19 | CL | Stock | 91.495 | 91.85 | 90.575 | 91.74 | 3769182.0 |
| 2025-05-19 | A | Stock | 112.5 | 113.47 | 112.03 | 113.44 | 1965688.0 |
| 2025-05-19 | AA | Stock | 28.63 | 29.73 | 28.63 | 29.41 | 5508200.0 |
| 2025-05-19 | AACB | Stock | 10.03 | 10.03 | 10.01 | 10.01 | 702.0 |
| 2025-05-19 | AACG | Stock | 0.87 | 0.92 | 0.87 | 0.9146 | 23334.0 |
| 2025-05-19 | AACT | Stock | 11.28 | 11.28 | 11.265 | 11.28 | 836316.0 |
| 2025-05-19 | AAL | Stock | 11.68 | 11.925 | 11.5 | 11.86 | 43315108.0 |
| 2025-05-19 | AAM | Stock | 10.36 | 10.36 | 10.35 | 10.35 | 10707.0 |
| 2025-05-19 | AAME | Stock | 1.74 | 1.74 | 1.71 | 1.72 | 1385.0 |
| 2025-05-19 | AAMI | Stock | 29.77 | 30.29 | 29.725 | 30.22 | 282158.0 |
| 2025-05-19 | AAOI | Stock | 18.125 | 19.06 | 17.8314 | 19.04 | 2546658.0 |
| 2025-05-19 | AAON | Stock | 104.27 | 106.81 | 103.34 | 106.355 | 395362.0 |
| 2025-05-19 | AAP | Stock | 34.28 | 36.07 | 34.09 | 34.38 | 3283377.0 |
| 2025-05-19 | AAPG | Stock | 22.885 | 23.85 | 22.885 | 23.78 | 1967.0 |
| 2025-05-19 | AARD | Stock | 10.02 | 10.5 | 9.695 | 10.43 | 44444.0 |
| 2025-05-19 | AAT | Stock | 19.72 | 20.165 | 19.695 | 20.15 | 346997.0 |
| 2025-05-19 | AATC | Stock | 7.5 | 7.5 | 7.206 | 7.28 | 7174.0 |
| 2025-05-19 | AAXJ | Stock | 78.05 | 78.815 | 78.05 | 78.81 | 327279.0 |
| 2025-05-19 | AB | Stock | 40.51 | 40.88 | 40.1 | 40.85 | 157262.0 |
| 2025-05-19 | ABAT | Stock | 1.46 | 1.51 | 1.37 | 1.39 | 1734110.0 |
| 2025-05-19 | ABBV | Stock | 184.22 | 185.8 | 182.51 | 185.71 | 5210097.0 |
| 2025-05-19 | ABCB | Stock | 62.58 | 63.38 | 62.44 | 63.36 | 275894.0 |
| 2025-05-19 | ABCL | Stock | 2.0 | 2.04 | 1.98 | 2.02 | 2301923.0 |
| 2025-05-19 | ABEO | Stock | 6.09 | 6.34 | 6.05 | 6.23 | 1190156.0 |
| 2025-05-19 | ABEV | Stock | 2.53 | 2.57 | 2.5112 | 2.55 | 16940617.0 |
| 2025-05-19 | ABG | Stock | 231.13 | 234.67 | 230.41 | 233.94 | 91983.0 |
| 2025-05-19 | ABLLW | Stock | 1.79 | 1.84 | 1.77 | 1.83 | 33137.0 |
| 2025-05-19 | ABLV | Stock | 1.21 | 1.27 | 1.09 | 1.09 | 18157.0 |
| 2025-05-19 | ABLVW | Stock | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 5022.0 |
| 2025-05-19 | ABM | Stock | 51.95 | 52.7 | 51.95 | 52.58 | 247974.0 |
| 2025-05-19 | ABNB | Stock | 135.31 | 137.37 | 135.03 | 136.6 | 4890280.0 |
| 2025-05-19 | ABOS | Stock | 1.04 | 1.07 | 1.01 | 1.07 | 97456.0 |
| 2025-05-19 | ABPWW | Stock | 0.0197 | 0.0257 | 0.0155 | 0.0157 | 461903.0 |
| 2025-05-19 | ABR | Stock | 10.335 | 10.405 | 10.045 | 10.17 | 7046605.0 |
| 2025-05-19 | ABR.D | Stock | 17.35 | 17.4383 | 17.1 | 17.16 | 25119.0 |
| 2025-05-19 | ABR.E | Stock | 16.75 | 16.86 | 16.42 | 16.43 | 48629.0 |
| 2025-05-19 | ABR.F | Stock | 20.0 | 20.785 | 20.0 | 20.6 | 16170.0 |
| 2025-05-19 | ABSI | Stock | 2.81 | 2.835 | 2.675 | 2.77 | 3528673.0 |
| 2025-05-19 | ABT | Stock | 135.0 | 135.69 | 134.33 | 135.55 | 8012623.0 |
| 2025-05-19 | ABTC | Stock | 103.875 | 115.5 | 92.25 | 99.75 | 389337.26666666666 |
| 2025-05-19 | ABTS | Stock | 3.6 | 4.3534 | 3.5 | 4.06 | 148149.0 |
> showing 50 of 7,090 rows — these rows as CSV