PREVIEW / stock_daily / 2025-05-21
file: by_date/stock_daily/2025/2025-05-21.parquet size: 244 KB rows: 7,070 symbols: 362
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-21 | AAPL | Stock | 205.17 | 207.04 | 200.71 | 202.09 | 59114749.0 |
| 2025-05-21 | MSFT | Stock | 454.57 | 457.78 | 451.814 | 452.57 | 19194924.0 |
| 2025-05-21 | NVDA | Stock | 133.06 | 137.4 | 130.59 | 131.8 | 269585969.0 |
| 2025-05-21 | AMZN | Stock | 201.61 | 203.455 | 200.06 | 201.12 | 42364342.0 |
| 2025-05-21 | GOOGL | Stock | 163.69 | 173.14 | 163.56 | 168.56 | 73415956.0 |
| 2025-05-21 | META | Stock | 631.79 | 646.61 | 630.17 | 635.5 | 11437524.0 |
| 2025-05-21 | TSLA | Stock | 344.43 | 347.35 | 332.2 | 334.62 | 101864183.0 |
| 2025-05-21 | TLT | Stock | 84.68 | 85.055 | 83.7601 | 83.97 | 77053056.0 |
| 2025-05-21 | ES | Stock | 64.93 | 65.365 | 63.85 | 63.96 | 2674482.0 |
| 2025-05-21 | CL | Stock | 91.33 | 91.94 | 91.0372 | 91.67 | 4569000.0 |
| 2025-05-21 | A | Stock | 112.0 | 112.605 | 108.7 | 108.91 | 2859628.0 |
| 2025-05-21 | AA | Stock | 28.48 | 29.42 | 28.24 | 28.27 | 6249967.0 |
| 2025-05-21 | AACB | Stock | 10.03 | 10.03 | 10.03 | 10.03 | 1482.0 |
| 2025-05-21 | AACBR | Stock | 0.24 | 0.24 | 0.24 | 0.24 | 511.0 |
| 2025-05-21 | AACG | Stock | 0.9199 | 0.92 | 0.9 | 0.9199 | 9367.0 |
| 2025-05-21 | AACIU | Stock | 10.02 | 10.045 | 10.01 | 10.02 | 10913031.0 |
| 2025-05-21 | AACT | Stock | 11.27 | 11.29 | 11.2616 | 11.27 | 1197450.0 |
| 2025-05-21 | AAGR-DELISTED | Stock | 0.015 | 0.015 | 0.015 | 0.015 | 103.0 |
| 2025-05-21 | AAL | Stock | 11.46 | 11.56 | 11.19 | 11.24 | 58916019.0 |
| 2025-05-21 | AAM | Stock | 10.3599 | 10.36 | 10.3599 | 10.36 | 10844.0 |
| 2025-05-21 | AAME | Stock | 1.7441 | 1.76 | 1.71 | 1.71 | 2138.0 |
| 2025-05-21 | AAMI | Stock | 29.73 | 29.95 | 29.5 | 29.54 | 207117.0 |
| 2025-05-21 | AAOI | Stock | 18.49 | 19.218 | 16.8 | 17.07 | 3611280.0 |
| 2025-05-21 | AAON | Stock | 103.05 | 104.09 | 100.18 | 100.51 | 526371.0 |
| 2025-05-21 | AAP | Stock | 33.28 | 33.48 | 31.28 | 31.31 | 4729376.0 |
| 2025-05-21 | AAPG | Stock | 24.5 | 25.17 | 24.46 | 25.12 | 20013.0 |
| 2025-05-21 | AARD | Stock | 11.14 | 11.5 | 10.4043 | 11.12 | 23747.0 |
| 2025-05-21 | AAT | Stock | 19.64 | 19.72 | 19.27 | 19.32 | 296900.0 |
| 2025-05-21 | AATC | Stock | 7.27 | 7.43 | 7.27 | 7.43 | 750.0 |
| 2025-05-21 | AAXJ | Stock | 78.98 | 79.279 | 78.46 | 78.56 | 300909.0 |
| 2025-05-21 | AB | Stock | 41.0 | 41.0 | 39.82 | 39.98 | 350269.0 |
| 2025-05-21 | ABAT | Stock | 1.38 | 1.4199 | 1.31 | 1.32 | 923251.0 |
| 2025-05-21 | ABBV | Stock | 183.93 | 184.8099 | 181.54 | 181.8 | 5139166.0 |
| 2025-05-21 | ABCB | Stock | 62.12 | 62.52 | 61.34 | 61.62 | 586352.0 |
| 2025-05-21 | ABCL | Stock | 2.07 | 2.09 | 1.97 | 1.99 | 2339427.0 |
| 2025-05-21 | ABEO | Stock | 6.38 | 7.17 | 6.38 | 6.45 | 2665359.0 |
| 2025-05-21 | ABEV | Stock | 2.51 | 2.52 | 2.48 | 2.51 | 23089779.0 |
| 2025-05-21 | ABG | Stock | 227.9 | 230.45 | 224.835 | 225.5 | 186460.0 |
| 2025-05-21 | ABLLW | Stock | 1.8 | 1.8 | 1.77 | 1.77 | 30463.0 |
| 2025-05-21 | ABLV | Stock | 1.14 | 1.15 | 1.09 | 1.11 | 12967.0 |
| 2025-05-21 | ABLVW | Stock | 0.0134 | 0.03 | 0.0134 | 0.03 | 25270.0 |
| 2025-05-21 | ABM | Stock | 51.92 | 52.47 | 51.41 | 51.41 | 291316.0 |
| 2025-05-21 | ABNB | Stock | 130.68 | 130.79 | 126.97 | 127.52 | 6685336.0 |
| 2025-05-21 | ABOS | Stock | 1.04 | 1.09 | 1.03 | 1.04 | 249692.0 |
| 2025-05-21 | ABPWW | Stock | 0.0196 | 0.0196 | 0.0116 | 0.0121 | 48075.0 |
| 2025-05-21 | ABR | Stock | 9.91 | 9.95 | 9.0 | 9.08 | 9726820.0 |
| 2025-05-21 | ABR.D | Stock | 17.19 | 17.28 | 16.8411 | 17.0 | 22225.0 |
| 2025-05-21 | ABR.E | Stock | 16.5 | 16.557 | 16.3 | 16.3301 | 9444.0 |
| 2025-05-21 | ABR.F | Stock | 20.63 | 20.65 | 20.3 | 20.31 | 27626.0 |
| 2025-05-21 | ABSI | Stock | 2.76 | 2.78 | 2.66 | 2.7 | 2748376.0 |
> showing 50 of 7,070 rows — these rows as CSV