PREVIEW / stock_daily / 2025-05-27
file: by_date/stock_daily/2025/2025-05-27.parquet size: 245 KB rows: 7,123 symbols: 363
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | AAPL | Stock | 198.3 | 200.74 | 197.43 | 200.21 | 56183633.0 |
| 2025-05-27 | MSFT | Stock | 456.48 | 460.95 | 456.115 | 460.69 | 20933985.0 |
| 2025-05-27 | NVDA | Stock | 134.15 | 135.66 | 133.31 | 135.5 | 191948710.0 |
| 2025-05-27 | AMZN | Stock | 203.085 | 206.69 | 202.19 | 206.02 | 34774542.0 |
| 2025-05-27 | GOOGL | Stock | 170.16 | 173.17 | 170.0 | 172.9 | 37995670.0 |
| 2025-05-27 | META | Stock | 635.41 | 643.08 | 632.75 | 642.32 | 9474900.0 |
| 2025-05-27 | TSLA | Stock | 347.35 | 363.79 | 347.32 | 362.89 | 118643904.0 |
| 2025-05-27 | TLT | Stock | 85.35 | 86.025 | 85.15 | 85.73 | 56773411.0 |
| 2025-05-27 | ES | Stock | 64.0 | 64.91 | 63.3 | 64.61 | 2259980.0 |
| 2025-05-27 | CL | Stock | 92.61 | 93.6 | 92.06 | 92.43 | 6054845.0 |
| 2025-05-27 | A | Stock | 110.75 | 111.77 | 109.965 | 111.26 | 2103854.0 |
| 2025-05-27 | AA | Stock | 28.25 | 28.5 | 28.0 | 28.25 | 4741147.0 |
| 2025-05-27 | AACB | Stock | 10.045 | 10.05 | 10.045 | 10.05 | 586.0 |
| 2025-05-27 | AACBU | Stock | 10.5 | 10.5 | 10.24 | 10.5 | 101400.0 |
| 2025-05-27 | AACG | Stock | 0.8701 | 0.91 | 0.8701 | 0.9099 | 27499.0 |
| 2025-05-27 | AACIU | Stock | 10.03 | 10.03 | 10.02 | 10.02 | 210654.0 |
| 2025-05-27 | AACT | Stock | 11.28 | 11.29 | 11.28 | 11.28 | 125849.0 |
| 2025-05-27 | AAGR-DELISTED | Stock | 0.015 | 0.015 | 0.015 | 0.015 | 100.0 |
| 2025-05-27 | AAL | Stock | 11.4 | 11.8 | 11.37 | 11.64 | 69589808.0 |
| 2025-05-27 | AAM | Stock | 10.33 | 10.3627 | 10.33 | 10.35 | 2112.0 |
| 2025-05-27 | AAME | Stock | 1.6625 | 1.7 | 1.6625 | 1.7 | 7139.0 |
| 2025-05-27 | AAMI | Stock | 29.68 | 30.36 | 29.5151 | 30.34 | 180252.0 |
| 2025-05-27 | AAOI | Stock | 18.5 | 19.1994 | 17.89 | 18.56 | 2737835.0 |
| 2025-05-27 | AAON | Stock | 101.34 | 101.482 | 99.34 | 100.19 | 529393.0 |
| 2025-05-27 | AAP | Stock | 49.745 | 49.94 | 47.95 | 49.6 | 5343037.0 |
| 2025-05-27 | AAPG | Stock | 25.88 | 26.055 | 25.28 | 25.815 | 17374.0 |
| 2025-05-27 | AARD | Stock | 10.48 | 10.93 | 9.76 | 9.82 | 32577.0 |
| 2025-05-27 | AAT | Stock | 19.31 | 19.91 | 19.23 | 19.84 | 327013.0 |
| 2025-05-27 | AATC | Stock | 7.49 | 7.75 | 7.47 | 7.73 | 11479.0 |
| 2025-05-27 | AAXJ | Stock | 78.31 | 78.49 | 78.19 | 78.47 | 424606.0 |
| 2025-05-27 | AB | Stock | 39.47 | 40.24 | 39.143 | 39.84 | 235643.0 |
| 2025-05-27 | ABAT | Stock | 1.36 | 1.42 | 1.335 | 1.38 | 1722679.0 |
| 2025-05-27 | ABBV | Stock | 184.27 | 185.99 | 183.9 | 185.72 | 5720784.0 |
| 2025-05-27 | ABCB | Stock | 62.29 | 62.8 | 61.39 | 62.66 | 281397.0 |
| 2025-05-27 | ABCL | Stock | 2.03 | 2.06 | 1.97 | 1.98 | 2116132.0 |
| 2025-05-27 | ABEO | Stock | 6.47 | 6.5946 | 6.005 | 6.12 | 1545932.0 |
| 2025-05-27 | ABEV | Stock | 2.53 | 2.54 | 2.49 | 2.51 | 30881972.0 |
| 2025-05-27 | ABG | Stock | 229.07 | 230.865 | 226.07 | 229.71 | 105256.0 |
| 2025-05-27 | ABLLW | Stock | 1.69 | 1.6922 | 1.62 | 1.66 | 8229.0 |
| 2025-05-27 | ABLV | Stock | 1.04 | 1.15 | 0.9741 | 1.14 | 27393.0 |
| 2025-05-27 | ABLVW | Stock | 0.0151 | 0.0152 | 0.0138 | 0.0138 | 4685.0 |
| 2025-05-27 | ABM | Stock | 51.48 | 52.77 | 51.28 | 52.7 | 312074.0 |
| 2025-05-27 | ABNB | Stock | 128.68 | 130.4 | 128.345 | 129.4 | 7241442.0 |
| 2025-05-27 | ABOS | Stock | 1.02 | 1.04 | 0.9906 | 1.02 | 348458.0 |
| 2025-05-27 | ABPWW | Stock | 0.016 | 0.0199 | 0.012 | 0.0123 | 62430.0 |
| 2025-05-27 | ABR | Stock | 9.61 | 9.9151 | 9.425 | 9.86 | 5693159.0 |
| 2025-05-27 | ABR.D | Stock | 17.23 | 17.5064 | 17.2 | 17.2 | 13412.0 |
| 2025-05-27 | ABR.E | Stock | 17.315 | 17.315 | 17.0 | 17.0 | 8550.0 |
| 2025-05-27 | ABR.F | Stock | 20.4 | 20.4 | 20.01 | 20.25 | 15949.0 |
| 2025-05-27 | ABSI | Stock | 2.69 | 2.795 | 2.62 | 2.72 | 2183171.0 |
> showing 50 of 7,123 rows — these rows as CSV