PREVIEW / stock_daily / 2025-05-23
file: by_date/stock_daily/2025/2025-05-23.parquet size: 244 KB rows: 7,069 symbols: 360
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-23 | AAPL | Stock | 193.665 | 197.7 | 193.46 | 195.27 | 78619793.0 |
| 2025-05-23 | MSFT | Stock | 449.98 | 453.69 | 448.91 | 450.18 | 16874434.0 |
| 2025-05-23 | NVDA | Stock | 130.0 | 132.68 | 129.16 | 131.29 | 198359895.0 |
| 2025-05-23 | AMZN | Stock | 198.9 | 202.37 | 197.85 | 200.99 | 33362885.0 |
| 2025-05-23 | GOOGL | Stock | 169.055 | 169.96 | 167.89 | 168.47 | 35211439.0 |
| 2025-05-23 | META | Stock | 624.0 | 632.445 | 622.65 | 627.06 | 8444575.0 |
| 2025-05-23 | TSLA | Stock | 337.92 | 343.18 | 333.21 | 339.34 | 84506183.0 |
| 2025-05-23 | TLT | Stock | 84.77 | 84.82 | 84.305 | 84.55 | 47139246.0 |
| 2025-05-23 | ES | Stock | 63.34 | 63.49 | 62.22 | 63.46 | 1587247.0 |
| 2025-05-23 | CL | Stock | 91.93 | 92.74 | 90.71 | 92.59 | 6723358.0 |
| 2025-05-23 | A | Stock | 107.78 | 109.06 | 107.07 | 108.53 | 1690974.0 |
| 2025-05-23 | AA | Stock | 27.33 | 28.81 | 27.26 | 28.07 | 5302626.0 |
| 2025-05-23 | AACB | Stock | 10.04 | 10.06 | 10.04 | 10.04 | 31050.0 |
| 2025-05-23 | AACBR | Stock | 0.22 | 0.24 | 0.22 | 0.24 | 50800.0 |
| 2025-05-23 | AACBU | Stock | 10.24 | 10.24 | 10.24 | 10.24 | 142.0 |
| 2025-05-23 | AACG | Stock | 0.8619 | 0.914 | 0.861 | 0.914 | 10434.0 |
| 2025-05-23 | AACIU | Stock | 10.02 | 10.03 | 10.02 | 10.025 | 120630.0 |
| 2025-05-23 | AACT | Stock | 11.29 | 11.29 | 11.28 | 11.29 | 349369.0 |
| 2025-05-23 | AAGR-DELISTED | Stock | 0.015 | 0.015 | 0.015 | 0.015 | 100.0 |
| 2025-05-23 | AAL | Stock | 11.06 | 11.28 | 11.02 | 11.19 | 46782252.0 |
| 2025-05-23 | AAM | Stock | 10.35 | 10.35 | 10.35 | 10.35 | 100095.0 |
| 2025-05-23 | AAME | Stock | 1.725 | 1.74 | 1.67 | 1.72 | 7109.0 |
| 2025-05-23 | AAMI | Stock | 28.98 | 29.425 | 28.98 | 29.23 | 241373.0 |
| 2025-05-23 | AAOI | Stock | 16.8 | 18.0389 | 16.75 | 17.88 | 2233130.0 |
| 2025-05-23 | AAON | Stock | 97.07 | 99.87 | 96.95 | 99.1 | 291927.0 |
| 2025-05-23 | AAP | Stock | 49.49 | 49.51 | 46.3 | 48.67 | 9526182.0 |
| 2025-05-23 | AAPG | Stock | 25.69 | 26.55 | 25.42 | 26.48 | 19849.0 |
| 2025-05-23 | AARD | Stock | 10.27 | 10.81 | 9.67 | 10.5 | 22053.0 |
| 2025-05-23 | AAT | Stock | 18.96 | 19.18 | 18.835 | 19.05 | 309421.0 |
| 2025-05-23 | AATC | Stock | 7.43 | 7.49 | 7.3 | 7.49 | 9385.0 |
| 2025-05-23 | AAXJ | Stock | 78.1 | 78.78 | 78.1 | 78.61 | 197521.0 |
| 2025-05-23 | AB | Stock | 38.99 | 39.63 | 38.7916 | 39.14 | 193834.0 |
| 2025-05-23 | ABAT | Stock | 1.29 | 1.36 | 1.255 | 1.32 | 823174.0 |
| 2025-05-23 | ABBV | Stock | 182.37 | 184.115 | 181.715 | 183.26 | 4027233.0 |
| 2025-05-23 | ABCB | Stock | 59.85 | 61.36 | 59.85 | 61.22 | 370069.0 |
| 2025-05-23 | ABCL | Stock | 1.95 | 1.99 | 1.94 | 1.97 | 1671105.0 |
| 2025-05-23 | ABEO | Stock | 6.5 | 6.67 | 6.36 | 6.42 | 957198.0 |
| 2025-05-23 | ABEV | Stock | 2.46 | 2.53 | 2.45 | 2.52 | 22743096.0 |
| 2025-05-23 | ABG | Stock | 220.99 | 225.775 | 220.99 | 225.19 | 137725.0 |
| 2025-05-23 | ABLLW | Stock | 1.77 | 1.77 | 1.635 | 1.69 | 8714.0 |
| 2025-05-23 | ABLV | Stock | 1.095 | 1.15 | 1.03 | 1.12 | 1407.0 |
| 2025-05-23 | ABM | Stock | 50.64 | 51.31 | 50.31 | 51.05 | 284050.0 |
| 2025-05-23 | ABNB | Stock | 125.09 | 127.375 | 125.0 | 126.72 | 4373485.0 |
| 2025-05-23 | ABOS | Stock | 1.02 | 1.04 | 0.9901 | 1.02 | 329394.0 |
| 2025-05-23 | ABPWW | Stock | 0.04 | 0.04 | 0.015 | 0.015 | 111845.0 |
| 2025-05-23 | ABR | Stock | 8.79 | 9.5399 | 8.73 | 9.48 | 8687578.0 |
| 2025-05-23 | ABR.D | Stock | 17.145 | 17.405 | 17.06 | 17.23 | 21793.0 |
| 2025-05-23 | ABR.E | Stock | 16.78 | 17.11 | 16.68 | 17.025 | 18688.0 |
| 2025-05-23 | ABR.F | Stock | 20.14 | 20.51 | 20.08 | 20.37 | 12230.0 |
| 2025-05-23 | ABSI | Stock | 2.6 | 2.6802 | 2.56 | 2.66 | 2025273.0 |
> showing 50 of 7,069 rows — these rows as CSV