PREVIEW / stock_daily / 2025-05-30
file: by_date/stock_daily/2025/2025-05-30.parquet size: 246 KB rows: 7,139 symbols: 358
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-30 | AAPL | Stock | 199.37 | 201.96 | 196.78 | 200.85 | 70890293.0 |
| 2025-05-30 | MSFT | Stock | 459.715 | 461.68 | 455.54 | 460.36 | 34834172.0 |
| 2025-05-30 | NVDA | Stock | 138.715 | 139.62 | 132.92 | 135.13 | 332518983.0 |
| 2025-05-30 | AMZN | Stock | 204.84 | 205.99 | 201.695 | 205.01 | 51826709.0 |
| 2025-05-30 | GOOGL | Stock | 171.35 | 172.205 | 167.44 | 171.74 | 52639911.0 |
| 2025-05-30 | META | Stock | 642.5 | 649.4099 | 632.78 | 647.49 | 16231669.0 |
| 2025-05-30 | TSLA | Stock | 355.52 | 363.68 | 345.29 | 346.46 | 123416689.0 |
| 2025-05-30 | TLT | Stock | 86.085 | 86.47 | 85.88 | 86.28 | 49042064.0 |
| 2025-05-30 | ES | Stock | 63.96 | 65.1 | 63.255 | 64.81 | 5659781.0 |
| 2025-05-30 | CL | Stock | 92.75 | 93.475 | 92.27 | 92.94 | 6345419.0 |
| 2025-05-30 | A | Stock | 112.03 | 112.91 | 110.788 | 111.92 | 5139887.0 |
| 2025-05-30 | AA | Stock | 27.31 | 27.547 | 26.54 | 26.77 | 5667628.0 |
| 2025-05-30 | AACB | Stock | 10.055 | 10.08 | 10.0504 | 10.075 | 135634.0 |
| 2025-05-30 | AACBR | Stock | 0.21 | 0.216 | 0.21 | 0.2159 | 628.0 |
| 2025-05-30 | AACBU | Stock | 10.5 | 10.65 | 10.28 | 10.28 | 6114.0 |
| 2025-05-30 | AACG | Stock | 0.8999 | 0.8999 | 0.88 | 0.88 | 9886.0 |
| 2025-05-30 | AACIU | Stock | 10.025 | 10.03 | 10.02 | 10.025 | 104886.0 |
| 2025-05-30 | AACT | Stock | 11.3 | 11.45 | 11.2935 | 11.44 | 2805705.0 |
| 2025-05-30 | AAL | Stock | 11.3 | 11.47 | 11.19 | 11.41 | 62880643.0 |
| 2025-05-30 | AAM | Stock | 10.32 | 10.38 | 10.32 | 10.37 | 92575.0 |
| 2025-05-30 | AAME | Stock | 1.66 | 1.69 | 1.66 | 1.69 | 2165.0 |
| 2025-05-30 | AAMI | Stock | 30.05 | 30.13 | 29.855 | 30.11 | 328218.0 |
| 2025-05-30 | AAOI | Stock | 16.56 | 16.7 | 15.0601 | 15.42 | 5023364.0 |
| 2025-05-30 | AAON | Stock | 95.99 | 96.86 | 94.98 | 96.29 | 525123.0 |
| 2025-05-30 | AAP | Stock | 48.05 | 48.845 | 47.53 | 47.93 | 2651165.0 |
| 2025-05-30 | AAPG | Stock | 25.71 | 25.71 | 23.06 | 24.4 | 16331.0 |
| 2025-05-30 | AARD | Stock | 10.6 | 10.6699 | 10.38 | 10.44 | 18454.0 |
| 2025-05-30 | AAT | Stock | 20.09 | 20.1093 | 19.765 | 19.94 | 667761.0 |
| 2025-05-30 | AATC | Stock | 7.6563 | 7.74 | 7.5 | 7.67 | 6485.0 |
| 2025-05-30 | AAXJ | Stock | 77.71 | 77.81 | 77.02 | 77.45 | 363389.0 |
| 2025-05-30 | AB | Stock | 39.93 | 40.25 | 39.83 | 39.95 | 835701.0 |
| 2025-05-30 | ABAT | Stock | 1.32 | 1.35 | 1.29 | 1.31 | 749153.0 |
| 2025-05-30 | ABBV | Stock | 185.0 | 186.6899 | 183.01 | 186.11 | 11621184.0 |
| 2025-05-30 | ABCB | Stock | 61.62 | 61.795 | 60.95 | 61.47 | 360144.0 |
| 2025-05-30 | ABCL | Stock | 2.04 | 2.04 | 1.98 | 2.02 | 2101632.0 |
| 2025-05-30 | ABEO | Stock | 6.1 | 6.28 | 5.9501 | 6.24 | 946742.0 |
| 2025-05-30 | ABEV | Stock | 2.46 | 2.465 | 2.43 | 2.44 | 23102542.0 |
| 2025-05-30 | ABG | Stock | 225.51 | 228.97 | 224.16 | 227.91 | 117358.0 |
| 2025-05-30 | ABLLW | Stock | 1.59 | 1.62 | 1.535 | 1.62 | 3910.0 |
| 2025-05-30 | ABLV | Stock | 1.08 | 1.24 | 1.08 | 1.18 | 7648.0 |
| 2025-05-30 | ABM | Stock | 52.18 | 52.8 | 52.045 | 52.65 | 430877.0 |
| 2025-05-30 | ABNB | Stock | 125.5 | 129.25 | 125.0 | 129.0 | 9548561.0 |
| 2025-05-30 | ABOS | Stock | 1.04 | 1.05 | 1.01 | 1.02 | 135912.0 |
| 2025-05-30 | ABPWW | Stock | 0.0183 | 0.0249 | 0.0177 | 0.018 | 38013.0 |
| 2025-05-30 | ABR | Stock | 9.78 | 9.78 | 9.56 | 9.58 | 3938879.0 |
| 2025-05-30 | ABR.D | Stock | 17.12 | 17.18 | 17.01 | 17.18 | 5167.0 |
| 2025-05-30 | ABR.E | Stock | 16.9545 | 16.99 | 16.9545 | 16.99 | 2011.0 |
| 2025-05-30 | ABR.F | Stock | 20.0 | 20.5 | 20.0 | 20.42 | 57267.0 |
| 2025-05-30 | ABSI | Stock | 2.71 | 2.72 | 2.59 | 2.65 | 2133434.0 |
| 2025-05-30 | ABT | Stock | 132.88 | 134.125 | 131.74 | 133.58 | 14245581.0 |
> showing 50 of 7,139 rows — these rows as CSV