PREVIEW / stock_daily / 2026-05-22
file: by_date/stock_daily/2026/2026-05-22.parquet size: 234 KB rows: 6,764 symbols: 25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | AAPL | Stock | 306.12 | 311.4 | 305.84 | 308.82 | 43670223.0 |
| 2026-05-22 | MSFT | Stock | 419.535 | 424.4 | 416.33 | 418.57 | 22390344.0 |
| 2026-05-22 | NVDA | Stock | 220.904 | 221.01 | 214.8 | 215.33 | 169275710.0 |
| 2026-05-22 | AMZN | Stock | 268.655 | 269.785 | 266.235 | 266.32 | 27535526.0 |
| 2026-05-22 | GOOGL | Stock | 387.345 | 388.74 | 381.7716 | 382.97 | 20442123.0 |
| 2026-05-22 | META | Stock | 607.88 | 614.81 | 606.95 | 610.26 | 11688623.0 |
| 2026-05-22 | TSLA | Stock | 422.665 | 431.51 | 420.51 | 426.01 | 46104710.0 |
| 2026-05-22 | ES | Stock | 69.99 | 70.31 | 69.3001 | 70.0 | 2578927.0 |
| 2026-05-22 | CL | Stock | 90.715 | 91.52 | 90.54 | 90.61 | 3771925.0 |
| 2026-05-22 | A | Stock | 115.03 | 116.36 | 113.675 | 114.96 | 2036584.0 |
| 2026-05-22 | AA | Stock | 67.64 | 72.85 | 67.32 | 71.38 | 6952378.0 |
| 2026-05-22 | AACB | Stock | 10.405 | 10.44 | 10.405 | 10.44 | 1764.0 |
| 2026-05-22 | AACG | Stock | 1.15 | 1.23 | 1.148 | 1.2 | 15287.0 |
| 2026-05-22 | AACIW | Stock | 0.2999 | 0.3 | 0.27 | 0.27 | 10812.0 |
| 2026-05-22 | AAGR | Stock | 0.0165 | 0.0165 | 0.0 | 0.0 | 734.0 |
| 2026-05-22 | AAL | Stock | 13.71 | 14.18 | 13.58 | 13.85 | 99284833.0 |
| 2026-05-22 | AAME | Stock | 2.2 | 2.24 | 2.165 | 2.23 | 2875.0 |
| 2026-05-22 | AAMI | Stock | 73.59 | 74.52 | 71.53 | 71.58 | 529376.0 |
| 2026-05-22 | AAOI | Stock | 176.24 | 182.46 | 166.66 | 181.49 | 10301820.0 |
| 2026-05-22 | AAON | Stock | 134.22 | 137.0899 | 128.3669 | 134.6 | 944171.0 |
| 2026-05-22 | AAP | Stock | 58.01 | 59.13 | 55.52 | 57.95 | 3468637.0 |
| 2026-05-22 | AAPG | Stock | 21.4 | 22.58 | 20.8211 | 21.01 | 8252.0 |
| 2026-05-22 | AARD | Stock | 4.5 | 4.8 | 4.3501 | 4.54 | 136890.0 |
| 2026-05-22 | AAT | Stock | 22.4 | 22.8 | 22.21 | 22.78 | 340721.0 |
| 2026-05-22 | AATC | Stock | 5.55 | 5.55 | 5.5 | 5.52 | 1212.0 |
| 2026-05-22 | AAUC | Stock | 26.48 | 27.39 | 26.31 | 27.32 | 2847854.0 |
| 2026-05-22 | AB | Stock | 38.15 | 38.26 | 37.81 | 37.93 | 564227.0 |
| 2026-05-22 | ABAT | Stock | 3.22 | 3.35 | 3.15 | 3.23 | 5328831.0 |
| 2026-05-22 | ABBV | Stock | 217.0 | 220.01 | 215.7 | 215.7 | 5407981.0 |
| 2026-05-22 | ABCB | Stock | 84.45 | 85.1 | 83.98 | 84.69 | 300263.0 |
| 2026-05-22 | ABCL | Stock | 5.14 | 5.43 | 5.04 | 5.2 | 6466569.0 |
| 2026-05-22 | ABEO | Stock | 5.58 | 5.63 | 5.41 | 5.44 | 671998.0 |
| 2026-05-22 | ABEV | Stock | 3.23 | 3.24 | 3.18 | 3.2 | 26066304.0 |
| 2026-05-22 | ABG | Stock | 184.3 | 188.0401 | 184.3 | 187.72 | 112418.0 |
| 2026-05-22 | ABI | Stock | 24.83 | 24.83 | 24.825 | 24.83 | 428.0 |
| 2026-05-22 | ABLV | Stock | 1.0 | 1.03 | 1.0 | 1.03 | 125040.0 |
| 2026-05-22 | ABLVW | Stock | 0.017 | 0.0186 | 0.017 | 0.017 | 2372.0 |
| 2026-05-22 | ABM | Stock | 40.15 | 40.645 | 39.705 | 40.19 | 390856.0 |
| 2026-05-22 | ABNB | Stock | 134.755 | 136.11 | 131.7301 | 132.35 | 3097906.0 |
| 2026-05-22 | ABOS | Stock | 2.5 | 2.6 | 2.485 | 2.51 | 396451.0 |
| 2026-05-22 | ABR | Stock | 5.74 | 5.76 | 5.5 | 5.57 | 6091380.0 |
| 2026-05-22 | ABR.D | Stock | 16.55 | 16.66 | 16.5 | 16.515 | 16203.0 |
| 2026-05-22 | ABR.E | Stock | 16.4188 | 16.4188 | 16.33 | 16.41 | 14451.0 |
| 2026-05-22 | ABR.F | Stock | 23.31 | 23.44 | 23.0783 | 23.32 | 3153.0 |
| 2026-05-22 | ABSI | Stock | 5.11 | 5.21 | 5.045 | 5.1 | 2242864.0 |
| 2026-05-22 | ABT | Stock | 87.92 | 88.84 | 87.05 | 87.41 | 9519416.0 |
| 2026-05-22 | ABTC | Stock | 16.95 | 17.4 | 16.35 | 16.650000000000002 | 531209.0666666667 |
| 2026-05-22 | ABTS | Stock | 0.863 | 0.905 | 0.8522 | 0.86 | 32289.0 |
| 2026-05-22 | ABUS | Stock | 4.44 | 4.53 | 4.33 | 4.35 | 847356.0 |
| 2026-05-22 | ABVC | Stock | 1.1 | 1.18 | 1.0401 | 1.14 | 254574.0 |
> showing 50 of 6,764 rows — these rows as CSV