PREVIEW / stock_daily / 2025-05-28
file: by_date/stock_daily/2025/2025-05-28.parquet size: 245 KB rows: 7,113 symbols: 364
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-28 | AAPL | Stock | 200.59 | 202.73 | 199.9 | 200.42 | 44109788.0 |
| 2025-05-28 | MSFT | Stock | 461.22 | 462.52 | 456.93 | 457.36 | 16986677.0 |
| 2025-05-28 | NVDA | Stock | 136.025 | 137.25 | 134.79 | 134.81 | 294148208.0 |
| 2025-05-28 | AMZN | Stock | 205.915 | 207.66 | 204.41 | 204.72 | 27704532.0 |
| 2025-05-28 | GOOGL | Stock | 173.16 | 175.265 | 171.9107 | 172.36 | 34783997.0 |
| 2025-05-28 | META | Stock | 642.6 | 650.88 | 642.5472 | 643.58 | 8881213.0 |
| 2025-05-28 | TSLA | Stock | 364.84 | 365.0 | 355.91 | 356.9 | 90155300.0 |
| 2025-05-28 | TLT | Stock | 85.41 | 85.5372 | 84.97 | 85.36 | 34806779.0 |
| 2025-05-28 | ES | Stock | 64.36 | 64.51 | 63.02 | 63.37 | 1692848.0 |
| 2025-05-28 | CL | Stock | 92.15 | 93.42 | 91.65 | 91.76 | 5266982.0 |
| 2025-05-28 | A | Stock | 110.83 | 111.58 | 110.14 | 110.88 | 2729588.0 |
| 2025-05-28 | AA | Stock | 28.26 | 28.28 | 27.60796 | 27.88 | 4841349.0 |
| 2025-05-28 | AACB | Stock | 10.05 | 10.05 | 10.05 | 10.05 | 30776.0 |
| 2025-05-28 | AACBU | Stock | 10.5 | 11.35 | 10.5 | 10.5 | 1542.0 |
| 2025-05-28 | AACG | Stock | 0.91 | 0.9154 | 0.868 | 0.8844 | 12552.0 |
| 2025-05-28 | AACIU | Stock | 10.02 | 10.03 | 10.02 | 10.03 | 206852.0 |
| 2025-05-28 | AACT | Stock | 11.28 | 11.29 | 11.28 | 11.29 | 282326.0 |
| 2025-05-28 | AAGR-DELISTED | Stock | 0.015 | 0.015 | 0.015 | 0.015 | 100.0 |
| 2025-05-28 | AAL | Stock | 11.7 | 11.74 | 11.39 | 11.43 | 61478292.0 |
| 2025-05-28 | AAM | Stock | 10.42 | 10.42 | 10.42 | 10.42 | 108.0 |
| 2025-05-28 | AAME | Stock | 1.66 | 1.7 | 1.654 | 1.67 | 3177.0 |
| 2025-05-28 | AAMI | Stock | 30.31 | 30.49 | 29.96 | 30.0 | 144225.0 |
| 2025-05-28 | AAOI | Stock | 18.67 | 18.96 | 17.565 | 17.65 | 2877844.0 |
| 2025-05-28 | AAON | Stock | 100.15 | 100.54 | 96.84 | 97.13 | 479243.0 |
| 2025-05-28 | AAP | Stock | 50.0 | 52.9 | 49.5996 | 52.71 | 6726224.0 |
| 2025-05-28 | AAPG | Stock | 25.0 | 25.13 | 24.23 | 24.4257 | 8579.0 |
| 2025-05-28 | AARD | Stock | 10.0 | 10.41 | 9.99 | 10.21 | 13877.0 |
| 2025-05-28 | AAT | Stock | 19.87 | 20.01 | 19.71 | 19.96 | 464369.0 |
| 2025-05-28 | AATC | Stock | 7.75 | 7.91 | 7.4968 | 7.672 | 16324.0 |
| 2025-05-28 | AAXJ | Stock | 78.29 | 78.29 | 78.03 | 78.03 | 315510.0 |
| 2025-05-28 | AB | Stock | 39.85 | 40.2 | 39.5101 | 39.63 | 86220.0 |
| 2025-05-28 | ABAT | Stock | 1.35 | 1.4 | 1.349 | 1.36 | 702592.0 |
| 2025-05-28 | ABBV | Stock | 185.35 | 186.1 | 182.37 | 183.09 | 4783940.0 |
| 2025-05-28 | ABCB | Stock | 62.38 | 62.565 | 61.51 | 61.59 | 353986.0 |
| 2025-05-28 | ABCL | Stock | 2.0 | 2.07 | 1.965 | 2.04 | 2490515.0 |
| 2025-05-28 | ABEO | Stock | 6.1 | 6.1069 | 5.97 | 5.99 | 745464.0 |
| 2025-05-28 | ABEV | Stock | 2.47 | 2.5 | 2.46 | 2.48 | 16460180.0 |
| 2025-05-28 | ABG | Stock | 231.19 | 237.7792 | 227.09 | 228.6 | 118183.0 |
| 2025-05-28 | ABLLW | Stock | 1.67 | 1.6745 | 1.52 | 1.67 | 784.0 |
| 2025-05-28 | ABLV | Stock | 1.04 | 1.1 | 1.04 | 1.1 | 9765.0 |
| 2025-05-28 | ABM | Stock | 52.67 | 52.77 | 52.05 | 52.12 | 259562.0 |
| 2025-05-28 | ABNB | Stock | 129.45 | 129.55 | 127.665 | 128.67 | 4730048.0 |
| 2025-05-28 | ABOS | Stock | 1.03 | 1.06 | 0.9901 | 1.02 | 337602.0 |
| 2025-05-28 | ABPWW | Stock | 0.019 | 0.04 | 0.0151 | 0.0151 | 18257.0 |
| 2025-05-28 | ABR | Stock | 9.85 | 9.945 | 9.72 | 9.79 | 2823839.0 |
| 2025-05-28 | ABR.D | Stock | 17.2 | 17.3423 | 17.0 | 17.1123 | 9571.0 |
| 2025-05-28 | ABR.E | Stock | 17.1 | 17.2326 | 16.8241 | 16.95 | 4738.0 |
| 2025-05-28 | ABR.F | Stock | 20.25 | 20.3999 | 20.05 | 20.22 | 10760.0 |
| 2025-05-28 | ABSI | Stock | 2.7 | 2.78 | 2.67 | 2.74 | 1834482.0 |
| 2025-05-28 | ABT | Stock | 133.105 | 133.6 | 131.84 | 132.02 | 3615620.0 |
> showing 50 of 7,113 rows — these rows as CSV