PREVIEW / stock_daily / 2025-05-20
file: by_date/stock_daily/2025/2025-05-20.parquet size: 245 KB rows: 7,118 symbols: 365
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-20 | AAPL | Stock | 207.67 | 208.47 | 205.03 | 206.86 | 42417624.0 |
| 2025-05-20 | MSFT | Stock | 455.59 | 458.34 | 454.3201 | 458.17 | 15431610.0 |
| 2025-05-20 | NVDA | Stock | 134.29 | 134.58 | 132.62 | 134.38 | 160934833.0 |
| 2025-05-20 | AMZN | Stock | 204.628 | 205.5899 | 202.65 | 204.07 | 29388507.0 |
| 2025-05-20 | GOOGL | Stock | 166.43 | 168.5 | 162.9 | 163.98 | 46607656.0 |
| 2025-05-20 | META | Stock | 636.01 | 639.3536 | 632.26 | 637.1 | 6725494.0 |
| 2025-05-20 | TSLA | Stock | 347.87 | 354.9899 | 341.63 | 343.82 | 130944936.0 |
| 2025-05-20 | TLT | Stock | 85.425 | 85.6 | 85.06 | 85.43 | 35493074.0 |
| 2025-05-20 | ES | Stock | 64.0 | 66.155 | 63.79 | 65.55 | 3665714.0 |
| 2025-05-20 | CL | Stock | 91.71 | 92.16 | 91.44 | 91.99 | 3941192.0 |
| 2025-05-20 | A | Stock | 113.45 | 114.14 | 112.66 | 113.48 | 2245773.0 |
| 2025-05-20 | AA | Stock | 29.25 | 29.45 | 28.48 | 28.79 | 4355085.0 |
| 2025-05-20 | AACB | Stock | 10.02 | 10.03 | 10.01 | 10.03 | 3914.0 |
| 2025-05-20 | AACBU | Stock | 10.2 | 10.2 | 10.2 | 10.2 | 147.0 |
| 2025-05-20 | AACG | Stock | 0.881 | 0.92 | 0.868 | 0.9199 | 4618.0 |
| 2025-05-20 | AACT | Stock | 11.25 | 11.28 | 11.25 | 11.28 | 75854.0 |
| 2025-05-20 | AAGR-DELISTED | Stock | 0.015 | 0.015 | 0.015 | 0.015 | 100.0 |
| 2025-05-20 | AAL | Stock | 11.83 | 11.96 | 11.565 | 11.65 | 44110642.0 |
| 2025-05-20 | AAM | Stock | 10.35 | 10.35 | 10.35 | 10.35 | 31696.0 |
| 2025-05-20 | AAME | Stock | 1.69 | 1.76 | 1.66 | 1.71 | 9358.0 |
| 2025-05-20 | AAMI | Stock | 30.06 | 30.32 | 29.9 | 30.11 | 188067.0 |
| 2025-05-20 | AAOI | Stock | 18.81 | 18.99 | 18.48 | 18.96 | 2076975.0 |
| 2025-05-20 | AAON | Stock | 105.5 | 106.11 | 103.76 | 104.53 | 381506.0 |
| 2025-05-20 | AAP | Stock | 34.36 | 35.29 | 34.11 | 34.16 | 2427223.0 |
| 2025-05-20 | AAPG | Stock | 23.23 | 23.23 | 23.0 | 23.0 | 3328.0 |
| 2025-05-20 | AARD | Stock | 10.42 | 11.0 | 10.42 | 11.0 | 19980.0 |
| 2025-05-20 | AAT | Stock | 20.02 | 20.1 | 19.83 | 19.87 | 420356.0 |
| 2025-05-20 | AATC | Stock | 7.395 | 7.5 | 7.395 | 7.45 | 7074.0 |
| 2025-05-20 | AAXJ | Stock | 78.57 | 78.625 | 78.36 | 78.61 | 376956.0 |
| 2025-05-20 | AB | Stock | 40.09 | 40.98 | 40.09 | 40.58 | 185605.0 |
| 2025-05-20 | ABAT | Stock | 1.44 | 1.445 | 1.3705 | 1.39 | 993266.0 |
| 2025-05-20 | ABBV | Stock | 184.86 | 186.0 | 183.635 | 184.85 | 5503261.0 |
| 2025-05-20 | ABCB | Stock | 63.03 | 63.29 | 62.71 | 62.84 | 223021.0 |
| 2025-05-20 | ABCL | Stock | 2.03 | 2.14 | 1.99 | 2.09 | 3934555.0 |
| 2025-05-20 | ABEO | Stock | 6.18 | 6.435 | 6.15 | 6.42 | 1280484.0 |
| 2025-05-20 | ABEV | Stock | 2.52 | 2.54 | 2.5 | 2.52 | 18497392.0 |
| 2025-05-20 | ABG | Stock | 233.01 | 234.46 | 230.33 | 231.71 | 93239.0 |
| 2025-05-20 | ABLLW | Stock | 1.83 | 1.83 | 1.75 | 1.8 | 19801.0 |
| 2025-05-20 | ABLV | Stock | 1.1 | 1.17 | 1.1 | 1.15 | 6848.0 |
| 2025-05-20 | ABLVW | Stock | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 643.0 |
| 2025-05-20 | ABM | Stock | 52.57 | 52.65 | 52.265 | 52.47 | 368141.0 |
| 2025-05-20 | ABNB | Stock | 133.755 | 134.6 | 131.39 | 132.13 | 6606627.0 |
| 2025-05-20 | ABOS | Stock | 1.07 | 1.08 | 1.03 | 1.06 | 112379.0 |
| 2025-05-20 | ABPWW | Stock | 0.016 | 0.016 | 0.0116 | 0.0136 | 53794.0 |
| 2025-05-20 | ABR | Stock | 10.1 | 10.225 | 9.96 | 10.01 | 4108925.0 |
| 2025-05-20 | ABR.D | Stock | 17.17 | 17.276 | 17.17 | 17.18 | 6374.0 |
| 2025-05-20 | ABR.E | Stock | 16.526 | 16.8 | 16.51 | 16.52 | 13882.0 |
| 2025-05-20 | ABR.F | Stock | 20.78 | 20.805 | 20.58 | 20.63 | 15733.0 |
| 2025-05-20 | ABSI | Stock | 2.75 | 2.875 | 2.69 | 2.79 | 2406666.0 |
| 2025-05-20 | ABT | Stock | 135.0 | 135.83 | 134.541 | 135.2 | 6455149.0 |
> showing 50 of 7,118 rows — these rows as CSV