PREVIEW / stock_daily / 2026-05-18
file: by_date/stock_daily/2026/2026-05-18.parquet size: 234 KB rows: 6,747 symbols: 26
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-18 | AAPL | Stock | 300.24 | 300.66 | 294.91 | 297.84 | 34482959.0 |
| 2026-05-18 | MSFT | Stock | 416.62 | 425.12 | 415.61 | 423.54 | 32564130.0 |
| 2026-05-18 | NVDA | Stock | 229.87 | 230.0 | 218.37 | 222.32 | 146280896.0 |
| 2026-05-18 | AMZN | Stock | 263.865 | 268.85 | 262.53 | 264.86 | 33690787.0 |
| 2026-05-18 | GOOGL | Stock | 395.685 | 408.61 | 394.53 | 396.94 | 26837196.0 |
| 2026-05-18 | META | Stock | 609.105 | 615.59 | 603.69 | 611.21 | 13772443.0 |
| 2026-05-18 | TSLA | Stock | 419.27 | 421.13 | 405.33 | 409.99 | 52474188.0 |
| 2026-05-18 | ES | Stock | 67.02 | 68.12 | 67.0 | 68.08 | 1986252.0 |
| 2026-05-18 | CL | Stock | 88.41 | 90.725 | 88.365 | 89.92 | 4650085.0 |
| 2026-05-18 | A | Stock | 111.94 | 113.5899 | 110.81 | 112.11 | 1684901.0 |
| 2026-05-18 | AA | Stock | 63.02 | 63.35 | 61.51 | 62.59 | 3691470.0 |
| 2026-05-18 | AACBR | Stock | 0.25 | 0.25 | 0.25 | 0.25 | 148.0 |
| 2026-05-18 | AACG | Stock | 1.18 | 1.18 | 1.1 | 1.17 | 11353.0 |
| 2026-05-18 | AACI | Stock | 9.9201 | 9.9201 | 9.9201 | 9.9201 | 310.0 |
| 2026-05-18 | AACIW | Stock | 0.22 | 0.22 | 0.215 | 0.2151 | 12482.0 |
| 2026-05-18 | AAL | Stock | 12.47 | 12.8 | 12.21 | 12.36 | 59150239.0 |
| 2026-05-18 | AAME | Stock | 2.21 | 2.21 | 2.195 | 2.2 | 2300.0 |
| 2026-05-18 | AAMI | Stock | 68.82 | 71.14 | 68.265 | 69.34 | 348758.0 |
| 2026-05-18 | AAOI | Stock | 194.42 | 194.73 | 165.595 | 173.26 | 13219112.0 |
| 2026-05-18 | AAON | Stock | 136.09 | 136.09 | 130.75 | 133.94 | 942076.0 |
| 2026-05-18 | AAP | Stock | 49.26 | 50.8 | 47.45 | 50.6 | 2604608.0 |
| 2026-05-18 | AAPG | Stock | 19.21 | 19.55 | 18.56 | 18.56 | 9271.0 |
| 2026-05-18 | AARD | Stock | 4.49 | 5.11 | 4.24 | 4.36 | 289375.0 |
| 2026-05-18 | AAT | Stock | 20.87 | 21.18 | 20.8328 | 21.06 | 335682.0 |
| 2026-05-18 | AATC | Stock | 5.525 | 5.55 | 5.5 | 5.55 | 2094.0 |
| 2026-05-18 | AAUC | Stock | 28.25 | 28.525 | 27.8 | 27.8 | 168474.0 |
| 2026-05-18 | AB | Stock | 38.09 | 38.8399 | 38.09 | 38.41 | 219708.0 |
| 2026-05-18 | ABAT | Stock | 3.11 | 3.14 | 2.8924 | 2.97 | 6319581.0 |
| 2026-05-18 | ABBV | Stock | 210.37 | 211.36 | 207.68 | 209.41 | 5069366.0 |
| 2026-05-18 | ABCB | Stock | 82.84 | 84.73 | 82.84 | 83.6 | 318402.0 |
| 2026-05-18 | ABCL | Stock | 4.2 | 4.255 | 3.94 | 4.16 | 11104989.0 |
| 2026-05-18 | ABEO | Stock | 5.49 | 5.53 | 5.29 | 5.37 | 812825.0 |
| 2026-05-18 | ABEV | Stock | 3.13 | 3.15 | 3.11 | 3.14 | 31234880.0 |
| 2026-05-18 | ABG | Stock | 178.69 | 182.1859 | 175.195 | 176.28 | 277765.0 |
| 2026-05-18 | ABI | Stock | 24.81 | 24.81 | 24.81 | 24.81 | 98.0 |
| 2026-05-18 | ABLV | Stock | 0.9894 | 1.02 | 0.9894 | 1.02 | 129929.0 |
| 2026-05-18 | ABLVW | Stock | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 150.0 |
| 2026-05-18 | ABM | Stock | 39.44 | 40.48 | 39.44 | 40.17 | 374789.0 |
| 2026-05-18 | ABNB | Stock | 133.5 | 137.26 | 132.3501 | 134.3 | 3739508.0 |
| 2026-05-18 | ABOS | Stock | 2.28 | 2.295 | 2.14 | 2.18 | 494265.0 |
| 2026-05-18 | ABR | Stock | 5.731 | 6.225 | 5.731 | 6.04 | 6461055.0 |
| 2026-05-18 | ABR.D | Stock | 16.67 | 16.7201 | 16.625 | 16.69 | 15625.0 |
| 2026-05-18 | ABR.E | Stock | 16.61 | 16.69 | 16.5501 | 16.63 | 10005.0 |
| 2026-05-18 | ABR.F | Stock | 23.0425 | 23.19 | 22.96 | 23.19 | 6808.0 |
| 2026-05-18 | ABSI | Stock | 5.165 | 5.26 | 4.85 | 4.945 | 3198498.0 |
| 2026-05-18 | ABT | Stock | 84.86 | 87.92 | 84.4 | 87.91 | 12346980.0 |
| 2026-05-18 | ABTC | Stock | 16.200000000000003 | 16.35 | 15.0 | 15.450000000000001 | 1164069.2 |
| 2026-05-18 | ABTS | Stock | 0.8981 | 0.9119 | 0.8301 | 0.908 | 42756.0 |
| 2026-05-18 | ABUS | Stock | 4.24 | 4.29 | 4.13 | 4.17 | 911446.0 |
| 2026-05-18 | ABVC | Stock | 1.1 | 1.1597 | 0.9977 | 1.07 | 129665.0 |
> showing 50 of 6,747 rows — these rows as CSV