PREVIEW / stock_daily / 2026-05-27
file: by_date/stock_daily/2026/2026-05-27.parquet size: 236 KB rows: 6,807 symbols: 23
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | AAPL | Stock | 308.33 | 313.26 | 308.3 | 310.85 | 50430919.0 |
| 2026-05-27 | MSFT | Stock | 411.01 | 415.94 | 409.58 | 412.67 | 28901479.0 |
| 2026-05-27 | NVDA | Stock | 214.12 | 214.15 | 208.78 | 212.6 | 167601172.0 |
| 2026-05-27 | AMZN | Stock | 266.15 | 272.41 | 265.7001 | 271.85 | 40061864.0 |
| 2026-05-27 | GOOGL | Stock | 386.665 | 393.88 | 385.9 | 388.83 | 23087287.0 |
| 2026-05-27 | META | Stock | 609.395 | 638.4999 | 609.0 | 635.255 | 23143594.0 |
| 2026-05-27 | TSLA | Stock | 442.89 | 445.6 | 435.52 | 440.36 | 44656505.0 |
| 2026-05-27 | ES | Stock | 69.48 | 70.18 | 69.2 | 69.62 | 2112012.0 |
| 2026-05-27 | CL | Stock | 90.0 | 92.23 | 89.83 | 91.29 | 3768643.0 |
| 2026-05-27 | A | Stock | 116.0 | 118.4 | 115.02 | 115.84 | 2941127.0 |
| 2026-05-27 | AA | Stock | 71.31 | 73.2 | 70.67 | 73.15 | 3283106.0 |
| 2026-05-27 | AACB | Stock | 10.44 | 10.44 | 10.44 | 10.44 | 1024.0 |
| 2026-05-27 | AACG | Stock | 1.17 | 1.2059 | 1.15 | 1.17 | 15412.0 |
| 2026-05-27 | AACI | Stock | 9.94 | 9.94 | 9.93 | 9.93 | 1292.0 |
| 2026-05-27 | AACIW | Stock | 0.27 | 0.3 | 0.27 | 0.2899 | 84641.0 |
| 2026-05-27 | AACO | Stock | 9.88 | 9.93 | 9.88 | 9.88 | 15347.0 |
| 2026-05-27 | AAGR | Stock | 0.015 | 0.015 | 0.01 | 0.01 | 11100.0 |
| 2026-05-27 | AAL | Stock | 15.165 | 15.4 | 14.84 | 14.92 | 88812019.0 |
| 2026-05-27 | AAME | Stock | 2.21 | 2.2244 | 2.15 | 2.19 | 8233.0 |
| 2026-05-27 | AAMI | Stock | 75.33 | 75.77 | 73.59 | 74.5 | 664046.0 |
| 2026-05-27 | AAOI | Stock | 172.505 | 189.92 | 167.3 | 179.83 | 10258824.0 |
| 2026-05-27 | AAON | Stock | 143.22 | 145.87 | 138.86 | 139.54 | 1027692.0 |
| 2026-05-27 | AAP | Stock | 55.67 | 58.28 | 55.567 | 58.26 | 2826239.0 |
| 2026-05-27 | AAPG | Stock | 20.425 | 20.9 | 20.2 | 20.9 | 10112.0 |
| 2026-05-27 | AARD | Stock | 4.16 | 4.4804 | 3.93 | 3.99 | 209963.0 |
| 2026-05-27 | AAT | Stock | 22.49 | 22.66 | 22.39 | 22.53 | 681559.0 |
| 2026-05-27 | AATC | Stock | 5.4 | 5.42 | 5.35 | 5.42 | 10109.0 |
| 2026-05-27 | AAUC | Stock | 27.33 | 27.525 | 27.19 | 27.19 | 256234.0 |
| 2026-05-27 | AB | Stock | 37.39 | 37.4899 | 37.08 | 37.1 | 362096.0 |
| 2026-05-27 | ABAT | Stock | 3.49 | 3.64 | 3.3901 | 3.58 | 7577973.0 |
| 2026-05-27 | ABBV | Stock | 213.12 | 215.94 | 211.36 | 215.4 | 4640413.0 |
| 2026-05-27 | ABCB | Stock | 85.64 | 86.14 | 84.615 | 84.96 | 337462.0 |
| 2026-05-27 | ABCL | Stock | 5.33 | 5.5401 | 5.16 | 5.44 | 6471804.0 |
| 2026-05-27 | ABEO | Stock | 5.51 | 5.805 | 5.51 | 5.69 | 1065369.0 |
| 2026-05-27 | ABEV | Stock | 3.27 | 3.3296 | 3.25 | 3.27 | 36069395.0 |
| 2026-05-27 | ABG | Stock | 191.47 | 196.98 | 190.73 | 193.96 | 317409.0 |
| 2026-05-27 | ABI | Stock | 24.86 | 24.8668 | 24.76 | 24.865 | 2040.0 |
| 2026-05-27 | ABLV | Stock | 1.01 | 1.02 | 1.0 | 1.0 | 122817.0 |
| 2026-05-27 | ABLVW | Stock | 0.0162 | 0.0189 | 0.0162 | 0.0162 | 3060.0 |
| 2026-05-27 | ABM | Stock | 40.02 | 40.74 | 39.8 | 40.02 | 348637.0 |
| 2026-05-27 | ABNB | Stock | 132.54 | 134.575 | 131.93 | 132.1 | 3094887.0 |
| 2026-05-27 | ABOS | Stock | 2.46 | 2.6 | 2.45 | 2.54 | 286967.0 |
| 2026-05-27 | ABR | Stock | 5.4 | 5.64 | 5.4 | 5.5 | 3962499.0 |
| 2026-05-27 | ABR.D | Stock | 16.45 | 16.69 | 16.45 | 16.53 | 13222.0 |
| 2026-05-27 | ABR.E | Stock | 16.4 | 16.67 | 16.4 | 16.67 | 10491.0 |
| 2026-05-27 | ABR.F | Stock | 23.38 | 23.38 | 23.1831 | 23.1831 | 964.0 |
| 2026-05-27 | ABSI | Stock | 5.305 | 5.345 | 5.08 | 5.16 | 2503835.0 |
| 2026-05-27 | ABT | Stock | 86.65 | 86.84 | 84.96 | 85.68 | 10814316.0 |
| 2026-05-27 | ABTC | Stock | 15.975 | 16.5 | 15.75 | 16.05 | 432487.5333333333 |
| 2026-05-27 | ABTS | Stock | 0.8535 | 0.88 | 0.8006 | 0.8214 | 16785.0 |
> showing 50 of 6,807 rows — these rows as CSV