PREVIEW / stock_daily / 2026-05-28
file: by_date/stock_daily/2026/2026-05-28.parquet size: 237 KB rows: 6,808 symbols: 21
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | AAPL | Stock | 310.68 | 312.8 | 309.57 | 312.51 | 48220390.0 |
| 2026-05-28 | MSFT | Stock | 412.975 | 429.49 | 412.67 | 426.99 | 47250541.0 |
| 2026-05-28 | NVDA | Stock | 211.275 | 215.5191 | 211.22 | 214.25 | 143996048.0 |
| 2026-05-28 | AMZN | Stock | 272.27 | 274.5 | 267.44 | 274.0 | 40630385.0 |
| 2026-05-28 | GOOGL | Stock | 388.0 | 391.87 | 385.16 | 390.13 | 24357455.0 |
| 2026-05-28 | META | Stock | 639.495 | 643.0 | 629.31 | 635.29 | 16772379.0 |
| 2026-05-28 | TSLA | Stock | 437.615 | 443.96 | 436.3 | 442.1 | 32434996.0 |
| 2026-05-28 | ES | Stock | 69.44 | 70.385 | 69.04 | 69.09 | 2766556.0 |
| 2026-05-28 | CL | Stock | 91.67 | 92.29 | 90.89 | 91.66 | 3790385.0 |
| 2026-05-28 | A | Stock | 133.0 | 139.35 | 131.05 | 135.38 | 6512284.0 |
| 2026-05-28 | AA | Stock | 72.77 | 75.92 | 72.3 | 75.58 | 3328340.0 |
| 2026-05-28 | AACB | Stock | 10.44 | 10.44 | 10.44 | 10.44 | 60123.0 |
| 2026-05-28 | AACBR | Stock | 0.25 | 0.25 | 0.25 | 0.25 | 10210.0 |
| 2026-05-28 | AACG | Stock | 1.1522 | 1.17 | 1.12 | 1.135 | 7695.0 |
| 2026-05-28 | AACI | Stock | 9.94 | 9.95 | 9.94 | 9.95 | 5508.0 |
| 2026-05-28 | AACIU | Stock | 10.05 | 10.08 | 10.05 | 10.08 | 5818.0 |
| 2026-05-28 | AACIW | Stock | 0.29 | 0.3 | 0.29 | 0.2999 | 7309.0 |
| 2026-05-28 | AAGR | Stock | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 101.0 |
| 2026-05-28 | AAL | Stock | 14.5 | 15.1 | 14.4 | 14.65 | 56046746.0 |
| 2026-05-28 | AAME | Stock | 2.19 | 2.24 | 2.16 | 2.24 | 12788.0 |
| 2026-05-28 | AAMI | Stock | 73.85 | 74.06 | 72.22 | 72.71 | 358609.0 |
| 2026-05-28 | AAOI | Stock | 181.0 | 183.24 | 166.69 | 169.02 | 10018401.0 |
| 2026-05-28 | AAON | Stock | 138.93 | 143.34 | 132.63 | 142.26 | 931302.0 |
| 2026-05-28 | AAP | Stock | 58.33 | 59.9 | 57.92 | 59.86 | 2462232.0 |
| 2026-05-28 | AAPG | Stock | 19.08 | 20.27 | 19.08 | 19.88 | 24145.0 |
| 2026-05-28 | AARD | Stock | 3.93 | 4.2494 | 3.93 | 4.2 | 140691.0 |
| 2026-05-28 | AAT | Stock | 22.58 | 23.42 | 22.37 | 23.37 | 477537.0 |
| 2026-05-28 | AATC | Stock | 5.42 | 5.43 | 5.4 | 5.4 | 12011.0 |
| 2026-05-28 | AAUC | Stock | 27.01 | 27.6 | 26.77 | 27.18 | 208339.0 |
| 2026-05-28 | AB | Stock | 37.04 | 37.2499 | 36.7 | 36.99 | 423067.0 |
| 2026-05-28 | ABAT | Stock | 3.53 | 4.0 | 3.49 | 3.79 | 9275261.0 |
| 2026-05-28 | ABBV | Stock | 215.9 | 219.375 | 215.9 | 218.63 | 5190923.0 |
| 2026-05-28 | ABCB | Stock | 84.64 | 84.86 | 83.855 | 84.61 | 323168.0 |
| 2026-05-28 | ABCL | Stock | 5.39 | 5.925 | 5.37 | 5.73 | 7675426.0 |
| 2026-05-28 | ABEO | Stock | 5.67 | 5.8 | 5.6301 | 5.78 | 706022.0 |
| 2026-05-28 | ABEV | Stock | 3.26 | 3.2884 | 3.2 | 3.2 | 35487779.0 |
| 2026-05-28 | ABG | Stock | 192.8 | 197.05 | 190.77 | 194.75 | 199347.0 |
| 2026-05-28 | ABI | Stock | 24.895 | 24.895 | 24.895 | 24.895 | 20.0 |
| 2026-05-28 | ABLV | Stock | 0.98 | 1.085 | 0.98 | 1.05 | 142931.0 |
| 2026-05-28 | ABLVW | Stock | 0.0189 | 0.0189 | 0.0168 | 0.0168 | 858.0 |
| 2026-05-28 | ABM | Stock | 39.81 | 40.3 | 39.58 | 39.83 | 380876.0 |
| 2026-05-28 | ABNB | Stock | 131.36 | 134.69 | 129.6956 | 134.5 | 3934769.0 |
| 2026-05-28 | ABOS | Stock | 2.53 | 2.585 | 2.48 | 2.54 | 266394.0 |
| 2026-05-28 | ABR | Stock | 5.45 | 5.74 | 5.45 | 5.64 | 5346350.0 |
| 2026-05-28 | ABR.D | Stock | 16.45 | 16.615 | 16.45 | 16.58 | 5838.0 |
| 2026-05-28 | ABR.E | Stock | 16.5001 | 16.7099 | 16.5 | 16.52 | 4175.0 |
| 2026-05-28 | ABR.F | Stock | 23.29 | 23.35 | 23.1 | 23.24 | 5434.0 |
| 2026-05-28 | ABSI | Stock | 5.25 | 6.175 | 5.12 | 6.08 | 7735476.0 |
| 2026-05-28 | ABT | Stock | 85.64 | 86.395 | 85.14 | 86.3 | 10153774.0 |
| 2026-05-28 | ABTC | Stock | 15.75 | 16.200000000000003 | 15.450000000000001 | 15.75 | 535211.8666666667 |
> showing 50 of 6,808 rows — these rows as CSV