PREVIEW / stock_daily / 2026-05-07
file: by_date/stock_daily/2026/2026-05-07.parquet size: 236 KB rows: 6,775 symbols: 46
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-07 | AAPL | Stock | 287.2 | 292.13 | 285.78 | 287.98 | 34754048.0 |
| 2026-05-07 | MSFT | Stock | 414.8 | 427.98 | 413.3782 | 420.9 | 24132045.0 |
| 2026-05-07 | NVDA | Stock | 208.53 | 214.2 | 206.5 | 211.4335 | 132146862.0 |
| 2026-05-07 | AMZN | Stock | 275.48 | 276.63 | 269.55 | 270.88 | 25681242.0 |
| 2026-05-07 | GOOGL | Stock | 399.7 | 403.626 | 392.68 | 396.9485 | 18179418.0 |
| 2026-05-07 | META | Stock | 613.99 | 624.98 | 611.33 | 615.7 | 9055357.0 |
| 2026-05-07 | TSLA | Stock | 399.5 | 415.83 | 397.34 | 409.08 | 54317728.0 |
| 2026-05-07 | ES | Stock | 68.52 | 68.846 | 66.465 | 67.0291 | 1992049.0 |
| 2026-05-07 | CL | Stock | 87.98 | 89.09 | 86.63 | 87.36 | 3156059.0 |
| 2026-05-07 | A | Stock | 117.68 | 119.58 | 117.5 | 118.65 | 1274680.0 |
| 2026-05-07 | AA | Stock | 62.7 | 65.32 | 62.53 | 62.65 | 2297371.0 |
| 2026-05-07 | AACB | Stock | 10.38 | 10.38 | 10.38 | 10.38 | 375079.0 |
| 2026-05-07 | AACG | Stock | 1.16 | 1.25 | 1.1467 | 1.19 | 8489.0 |
| 2026-05-07 | AACI | Stock | 9.925 | 9.925 | 9.925 | 9.925 | 100.0 |
| 2026-05-07 | AACIW | Stock | 0.25 | 0.25 | 0.25 | 0.25 | 8400.0 |
| 2026-05-07 | AACO | Stock | 9.91 | 9.91 | 9.91 | 9.91 | 100.0 |
| 2026-05-07 | AAGR | Stock | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 100.0 |
| 2026-05-07 | AAL | Stock | 12.98 | 13.33 | 12.54 | 13.0572 | 78754528.0 |
| 2026-05-07 | AAME | Stock | 2.54 | 2.58 | 2.54 | 2.58 | 932.0 |
| 2026-05-07 | AAMI | Stock | 64.99 | 68.07 | 64.99 | 66.53 | 146050.0 |
| 2026-05-07 | AAOI | Stock | 176.0317 | 177.13 | 130.67 | 145.8 | 10202533.0 |
| 2026-05-07 | AAON | Stock | 102.0 | 149.0 | 102.0 | 128.5 | 5609700.0 |
| 2026-05-07 | AAP | Stock | 57.95 | 58.68 | 55.75 | 57.23 | 820366.0 |
| 2026-05-07 | AAPG | Stock | 22.3723 | 22.3723 | 21.7 | 21.7 | 1432.0 |
| 2026-05-07 | AARD | Stock | 5.81 | 5.81 | 5.37 | 5.6 | 96464.0 |
| 2026-05-07 | AAT | Stock | 21.1 | 21.36 | 21.04 | 21.11 | 337919.0 |
| 2026-05-07 | AATC | Stock | 5.77 | 5.77 | 5.45 | 5.75 | 5183.0 |
| 2026-05-07 | AAUC | Stock | 29.98 | 30.26 | 29.02 | 29.1653 | 1294313.0 |
| 2026-05-07 | AB | Stock | 39.9 | 40.19 | 39.72 | 39.95 | 341934.0 |
| 2026-05-07 | ABAT | Stock | 3.3601 | 3.48 | 3.0793 | 3.11 | 5014024.0 |
| 2026-05-07 | ABBV | Stock | 205.02 | 207.0 | 202.03 | 202.6625 | 3058596.0 |
| 2026-05-07 | ABCB | Stock | 87.48 | 87.68 | 86.23 | 86.33 | 168046.0 |
| 2026-05-07 | ABCL | Stock | 5.2 | 5.24 | 4.7317 | 4.92 | 10986827.0 |
| 2026-05-07 | ABEO | Stock | 5.98 | 5.9999 | 5.585 | 5.83 | 1249989.0 |
| 2026-05-07 | ABEV | Stock | 3.4 | 3.43 | 3.26 | 3.32 | 37220517.0 |
| 2026-05-07 | ABG | Stock | 197.88 | 202.365 | 195.14 | 200.45 | 104305.0 |
| 2026-05-07 | ABLV | Stock | 0.675 | 0.675 | 0.65 | 0.67 | 6516.0 |
| 2026-05-07 | ABLVW | Stock | 0.0195 | 0.0213 | 0.0195 | 0.0213 | 1831.0 |
| 2026-05-07 | ABM | Stock | 40.72 | 41.165 | 40.4 | 40.76 | 212011.0 |
| 2026-05-07 | ABNB | Stock | 140.5 | 149.9 | 130.0 | 139.01 | 4984975.0 |
| 2026-05-07 | ABOS | Stock | 2.65 | 2.75 | 2.4 | 2.47 | 282507.0 |
| 2026-05-07 | ABR | Stock | 8.29 | 8.54 | 8.14 | 8.32 | 6913019.0 |
| 2026-05-07 | ABR.D | Stock | 17.0 | 17.31 | 16.95 | 17.31 | 15369.0 |
| 2026-05-07 | ABR.E | Stock | 16.8 | 16.99 | 16.8 | 16.99 | 8639.0 |
| 2026-05-07 | ABR.F | Stock | 23.38 | 23.6 | 23.38 | 23.51 | 9739.0 |
| 2026-05-07 | ABSI | Stock | 5.95 | 6.04 | 4.5001 | 4.67 | 6086381.0 |
| 2026-05-07 | ABT | Stock | 86.4 | 88.3 | 86.25 | 86.9655 | 9765354.0 |
| 2026-05-07 | ABTC | Stock | 18.75 | 18.900000000000002 | 16.8 | 17.25 | 912332.2666666666 |
| 2026-05-07 | ABTS | Stock | 1.1412 | 1.18 | 1.11 | 1.11 | 129913.0 |
| 2026-05-07 | ABUS | Stock | 4.39 | 4.445 | 4.275 | 4.35 | 764130.0 |
> showing 50 of 6,775 rows — these rows as CSV