PREVIEW / stock_daily / 2025-05-22
file: by_date/stock_daily/2025/2025-05-22.parquet size: 245 KB rows: 7,078 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-22 | AAPL | Stock | 200.71 | 202.75 | 199.7 | 201.36 | 46617745.0 |
| 2025-05-22 | MSFT | Stock | 454.95 | 460.25 | 453.9 | 454.86 | 17990731.0 |
| 2025-05-22 | NVDA | Stock | 132.23 | 134.25 | 131.55 | 132.83 | 187448395.0 |
| 2025-05-22 | AMZN | Stock | 201.38 | 205.76 | 200.16 | 203.1 | 38807424.0 |
| 2025-05-22 | GOOGL | Stock | 171.85 | 176.77 | 170.71 | 170.87 | 74864418.0 |
| 2025-05-22 | META | Stock | 634.05 | 643.25 | 630.71 | 636.57 | 8206181.0 |
| 2025-05-22 | TSLA | Stock | 331.9 | 347.27 | 331.39 | 341.04 | 96862211.0 |
| 2025-05-22 | TLT | Stock | 83.521 | 84.43 | 83.295 | 84.41 | 61747852.0 |
| 2025-05-22 | ES | Stock | 63.39 | 63.445 | 62.3 | 63.06 | 1949142.0 |
| 2025-05-22 | CL | Stock | 91.07 | 91.98 | 90.47 | 90.9 | 5098416.0 |
| 2025-05-22 | A | Stock | 108.36 | 110.19 | 107.965 | 109.68 | 2379845.0 |
| 2025-05-22 | AA | Stock | 28.06 | 28.355 | 27.53 | 27.98 | 4812879.0 |
| 2025-05-22 | AACB | Stock | 10.03 | 10.04 | 10.03 | 10.04 | 12812.0 |
| 2025-05-22 | AACBR | Stock | 0.2 | 0.24 | 0.2 | 0.24 | 401966.0 |
| 2025-05-22 | AACBU | Stock | 10.25 | 10.6 | 10.2386 | 10.25 | 7388.0 |
| 2025-05-22 | AACG | Stock | 0.9199 | 0.9199 | 0.86 | 0.9199 | 9446.0 |
| 2025-05-22 | AACIU | Stock | 10.02 | 10.03 | 10.02 | 10.02 | 1204933.0 |
| 2025-05-22 | AACT | Stock | 11.27 | 11.29 | 11.26 | 11.29 | 699020.0 |
| 2025-05-22 | AAGR-DELISTED | Stock | 0.015 | 0.015 | 0.015 | 0.015 | 100.0 |
| 2025-05-22 | AAL | Stock | 11.24 | 11.56 | 11.18328 | 11.4 | 50512823.0 |
| 2025-05-22 | AAM | Stock | 10.36 | 10.36 | 10.36 | 10.36 | 1239.0 |
| 2025-05-22 | AAME | Stock | 1.76 | 1.76 | 1.7 | 1.7 | 3364.0 |
| 2025-05-22 | AAMI | Stock | 29.5 | 29.685 | 29.3922 | 29.45 | 222720.0 |
| 2025-05-22 | AAOI | Stock | 17.08 | 18.09 | 17.08 | 17.61 | 1968778.0 |
| 2025-05-22 | AAON | Stock | 100.22 | 100.91 | 98.62 | 99.94 | 490850.0 |
| 2025-05-22 | AAP | Stock | 43.07 | 50.04 | 41.62 | 49.17 | 27526589.0 |
| 2025-05-22 | AAPG | Stock | 24.5 | 25.58 | 24.5 | 25.56 | 11953.0 |
| 2025-05-22 | AARD | Stock | 11.38 | 11.38 | 9.9001 | 10.01 | 26583.0 |
| 2025-05-22 | AAT | Stock | 19.25 | 19.275 | 18.98 | 19.1 | 276982.0 |
| 2025-05-22 | AATC | Stock | 7.27 | 7.47 | 7.27 | 7.3025 | 2805.0 |
| 2025-05-22 | AAXJ | Stock | 78.23 | 78.53 | 78.105 | 78.35 | 463935.0 |
| 2025-05-22 | AB | Stock | 40.11 | 40.2399 | 38.83 | 38.84 | 390475.0 |
| 2025-05-22 | ABAT | Stock | 1.3 | 1.33 | 1.25 | 1.29 | 1138787.0 |
| 2025-05-22 | ABBV | Stock | 181.41 | 183.555 | 180.25 | 182.54 | 4684708.0 |
| 2025-05-22 | ABCB | Stock | 61.0 | 61.95 | 60.82 | 61.31 | 325303.0 |
| 2025-05-22 | ABCL | Stock | 1.98 | 2.02 | 1.94 | 2.0 | 2428183.0 |
| 2025-05-22 | ABEO | Stock | 6.36 | 6.84 | 6.21 | 6.58 | 898287.0 |
| 2025-05-22 | ABEV | Stock | 2.5 | 2.55 | 2.49 | 2.51 | 21068884.0 |
| 2025-05-22 | ABG | Stock | 225.27 | 227.81 | 222.22 | 226.61 | 139331.0 |
| 2025-05-22 | ABLLW | Stock | 1.77 | 1.77 | 1.72 | 1.73 | 670.0 |
| 2025-05-22 | ABLV | Stock | 1.09 | 1.158 | 1.06 | 1.095 | 6966.0 |
| 2025-05-22 | ABLVW | Stock | 0.0299 | 0.0299 | 0.015 | 0.0151 | 724.0 |
| 2025-05-22 | ABM | Stock | 51.26 | 51.68 | 51.065 | 51.35 | 280040.0 |
| 2025-05-22 | ABNB | Stock | 126.79 | 128.329 | 125.94 | 127.65 | 6450202.0 |
| 2025-05-22 | ABOS | Stock | 1.06 | 1.0897 | 1.0 | 1.03 | 450599.0 |
| 2025-05-22 | ABPWW | Stock | 0.012 | 0.0137 | 0.012 | 0.012 | 137177.0 |
| 2025-05-22 | ABR | Stock | 9.06 | 9.06 | 8.4301 | 8.92 | 10669747.0 |
| 2025-05-22 | ABR.D | Stock | 17.0 | 17.1854 | 16.75 | 17.1 | 27556.0 |
| 2025-05-22 | ABR.E | Stock | 16.38 | 16.75 | 16.33 | 16.7 | 26740.0 |
| 2025-05-22 | ABR.F | Stock | 20.45 | 20.5532 | 19.9 | 20.13 | 131883.0 |
> showing 50 of 7,078 rows — these rows as CSV