PREVIEW / stock_daily / 2025-05-29
file: by_date/stock_daily/2025/2025-05-29.parquet size: 246 KB rows: 7,139 symbols: 361
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-29 | AAPL | Stock | 203.575 | 203.81 | 198.51 | 199.95 | 51364065.0 |
| 2025-05-29 | MSFT | Stock | 461.55 | 461.72 | 455.3105 | 458.68 | 13971602.0 |
| 2025-05-29 | NVDA | Stock | 142.245 | 143.49 | 137.91 | 139.19 | 370584006.0 |
| 2025-05-29 | AMZN | Stock | 208.025 | 208.81 | 204.23 | 205.7 | 34645644.0 |
| 2025-05-29 | GOOGL | Stock | 174.0 | 174.4193 | 170.63 | 171.86 | 29373803.0 |
| 2025-05-29 | META | Stock | 651.645 | 653.32 | 639.5 | 645.05 | 8865741.0 |
| 2025-05-29 | TSLA | Stock | 365.29 | 367.71 | 356.0 | 358.43 | 88028434.0 |
| 2025-05-29 | TLT | Stock | 85.77 | 86.26 | 85.64 | 86.15 | 39003618.0 |
| 2025-05-29 | ES | Stock | 63.3 | 64.26 | 63.05 | 64.09 | 1766646.0 |
| 2025-05-29 | CL | Stock | 91.33 | 92.32 | 91.0601 | 92.3 | 4717774.0 |
| 2025-05-29 | A | Stock | 116.945 | 116.99 | 113.0 | 113.28 | 3837320.0 |
| 2025-05-29 | AA | Stock | 28.43 | 28.43 | 27.415 | 27.63 | 3180764.0 |
| 2025-05-29 | AACBR | Stock | 0.2002 | 0.24 | 0.2002 | 0.24 | 2300.0 |
| 2025-05-29 | AACBU | Stock | 10.99 | 11.01 | 10.25 | 10.3 | 14020.0 |
| 2025-05-29 | AACG | Stock | 0.88 | 0.902 | 0.88 | 0.9 | 7337.0 |
| 2025-05-29 | AACIU | Stock | 10.02 | 10.03 | 10.02 | 10.025 | 596024.0 |
| 2025-05-29 | AACT | Stock | 11.29 | 11.3 | 11.2702 | 11.3 | 1507304.0 |
| 2025-05-29 | AAGR-DELISTED | Stock | 0.015 | 0.015 | 0.0001 | 0.0001 | 15629.0 |
| 2025-05-29 | AAL | Stock | 11.635 | 11.67 | 11.31 | 11.4 | 61309473.0 |
| 2025-05-29 | AAM | Stock | 10.3608 | 10.4 | 10.3608 | 10.4 | 250968.0 |
| 2025-05-29 | AAME | Stock | 1.67 | 1.67 | 1.6415 | 1.66 | 2334.0 |
| 2025-05-29 | AAMI | Stock | 30.05 | 30.17 | 29.91 | 30.05 | 110233.0 |
| 2025-05-29 | AAOI | Stock | 18.24 | 18.29 | 16.53 | 16.93 | 2612745.0 |
| 2025-05-29 | AAON | Stock | 98.34 | 98.34 | 95.66 | 96.15 | 546548.0 |
| 2025-05-29 | AAP | Stock | 52.86 | 53.1299 | 47.01 | 48.36 | 5026934.0 |
| 2025-05-29 | AAPG | Stock | 25.02 | 25.87 | 24.82 | 25.35 | 3487.0 |
| 2025-05-29 | AARD | Stock | 10.2262 | 10.7223 | 10.2262 | 10.3 | 12504.0 |
| 2025-05-29 | AAT | Stock | 19.99 | 20.38 | 19.97 | 20.15 | 569220.0 |
| 2025-05-29 | AATC | Stock | 7.5 | 7.66 | 7.5 | 7.66 | 5528.0 |
| 2025-05-29 | AAXJ | Stock | 78.86 | 78.86 | 78.18 | 78.47 | 482118.0 |
| 2025-05-29 | AB | Stock | 39.95 | 40.23 | 39.4 | 40.16 | 136686.0 |
| 2025-05-29 | ABAT | Stock | 1.39 | 1.39 | 1.33 | 1.34 | 635843.0 |
| 2025-05-29 | ABBV | Stock | 183.46 | 186.75 | 182.6881 | 185.62 | 4925507.0 |
| 2025-05-29 | ABCB | Stock | 61.94 | 61.94 | 61.3859 | 61.88 | 237049.0 |
| 2025-05-29 | ABCL | Stock | 2.06 | 2.08 | 2.0 | 2.04 | 1633480.0 |
| 2025-05-29 | ABEO | Stock | 6.01 | 6.21 | 5.93 | 6.16 | 1621464.0 |
| 2025-05-29 | ABEV | Stock | 2.49 | 2.5 | 2.47 | 2.49 | 23181736.0 |
| 2025-05-29 | ABG | Stock | 227.76 | 227.76 | 224.6172 | 226.25 | 102410.0 |
| 2025-05-29 | ABLV | Stock | 1.1128 | 1.16 | 1.1114 | 1.13 | 3434.0 |
| 2025-05-29 | ABLVW | Stock | 0.0274 | 0.0295 | 0.0141 | 0.0141 | 3758.0 |
| 2025-05-29 | ABM | Stock | 52.27 | 52.495 | 51.8042 | 52.28 | 283815.0 |
| 2025-05-29 | ABNB | Stock | 130.0 | 130.0 | 126.96 | 128.36 | 4679534.0 |
| 2025-05-29 | ABOS | Stock | 1.02 | 1.05 | 1.01 | 1.05 | 248161.0 |
| 2025-05-29 | ABPWW | Stock | 0.0152 | 0.035 | 0.0141 | 0.0141 | 38980.0 |
| 2025-05-29 | ABR | Stock | 9.88 | 9.94 | 9.68 | 9.84 | 3358807.0 |
| 2025-05-29 | ABR.D | Stock | 17.1 | 17.2099 | 17.0504 | 17.1 | 8161.0 |
| 2025-05-29 | ABR.E | Stock | 17.0 | 17.0 | 16.875 | 16.8987 | 3526.0 |
| 2025-05-29 | ABR.F | Stock | 20.2 | 20.31 | 20.0 | 20.02 | 11051.0 |
| 2025-05-29 | ABSI | Stock | 2.8 | 2.84 | 2.66 | 2.74 | 2172553.0 |
| 2025-05-29 | ABT | Stock | 131.73 | 133.055 | 131.35 | 132.85 | 3078191.0 |
> showing 50 of 7,139 rows — these rows as CSV