PREVIEW / stock_daily / 2025-12-01
file: by_date/stock_daily/2025/2025-12-01.parquet size: 250 KB rows: 7,298 symbols: 253
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-01 | AAPL | Stock | 278.01 | 283.42 | 276.14 | 283.1 | 46517247.0 |
| 2025-12-01 | MSFT | Stock | 488.435 | 489.8599 | 484.6475 | 486.74 | 23963993.0 |
| 2025-12-01 | NVDA | Stock | 174.76 | 180.3 | 173.68 | 179.92 | 187740242.0 |
| 2025-12-01 | AMZN | Stock | 233.22 | 235.797 | 232.25 | 233.88 | 42903594.0 |
| 2025-12-01 | GOOGL | Stock | 317.7 | 319.85 | 313.89 | 314.89 | 41182956.0 |
| 2025-12-01 | META | Stock | 639.55 | 645.32 | 637.76 | 640.87 | 13029922.0 |
| 2025-12-01 | TSLA | Stock | 425.32 | 433.6599 | 425.29 | 430.14 | 57381856.0 |
| 2025-12-01 | TLT | Stock | 88.845 | 88.99 | 88.71 | 88.77 | 47082596.0 |
| 2025-12-01 | ES | Stock | 66.75 | 67.43 | 66.01 | 66.55 | 2547901.0 |
| 2025-12-01 | CL | Stock | 80.3 | 80.69 | 79.61 | 79.94 | 6578278.0 |
| 2025-12-01 | A | Stock | 152.54 | 153.95 | 149.19 | 150.1 | 2044215.0 |
| 2025-12-01 | AA | Stock | 41.82 | 42.73 | 41.45 | 41.65 | 7454908.0 |
| 2025-12-01 | AACB | Stock | 10.285 | 10.285 | 10.285 | 10.285 | 10306.0 |
| 2025-12-01 | AACBR | Stock | 0.31 | 0.31 | 0.31 | 0.31 | 20150.0 |
| 2025-12-01 | AACG | Stock | 1.2 | 1.2 | 1.05 | 1.11 | 35020.0 |
| 2025-12-01 | AAGR | Stock | 0.0099 | 0.0099 | 0.0005 | 0.0005 | 1172.0 |
| 2025-12-01 | AAL | Stock | 13.765 | 14.12 | 13.56 | 13.96 | 75377758.0 |
| 2025-12-01 | AAM | Stock | 10.6 | 10.6 | 10.6 | 10.6 | 1656.0 |
| 2025-12-01 | AAME | Stock | 2.45 | 2.64 | 2.45 | 2.58 | 29984.0 |
| 2025-12-01 | AAMI | Stock | 44.35 | 45.11 | 43.65 | 43.85 | 215094.0 |
| 2025-12-01 | AAOI | Stock | 25.78 | 26.95 | 25.7013 | 26.53 | 3694433.0 |
| 2025-12-01 | AAON | Stock | 91.68 | 92.71 | 89.7 | 91.63 | 865677.0 |
| 2025-12-01 | AAP | Stock | 52.15 | 54.19 | 51.81 | 52.84 | 1323415.0 |
| 2025-12-01 | AARD | Stock | 9.95 | 10.1031 | 9.28 | 9.52 | 205245.0 |
| 2025-12-01 | AAT | Stock | 19.36 | 19.56 | 19.36 | 19.44 | 316518.0 |
| 2025-12-01 | AATC | Stock | 6.18 | 6.2 | 6.17 | 6.2 | 7632.0 |
| 2025-12-01 | AAUC | Stock | 21.85 | 21.86 | 20.39 | 21.15 | 847998.0 |
| 2025-12-01 | AAXJ | Stock | 92.34 | 92.82 | 92.28 | 92.52 | 453210.0 |
| 2025-12-01 | AB | Stock | 40.93 | 41.67 | 40.93 | 41.43 | 153584.0 |
| 2025-12-01 | ABAT | Stock | 3.62 | 3.6337 | 3.37 | 3.38 | 4555016.0 |
| 2025-12-01 | ABBV | Stock | 227.19 | 229.49 | 223.98 | 225.11 | 5208509.0 |
| 2025-12-01 | ABCB | Stock | 75.26 | 76.64 | 75.26 | 76.16 | 304065.0 |
| 2025-12-01 | ABCL | Stock | 3.61 | 3.65 | 3.455 | 3.47 | 3930091.0 |
| 2025-12-01 | ABEO | Stock | 4.99 | 5.015 | 4.76 | 4.78 | 1222268.0 |
| 2025-12-01 | ABEV | Stock | 2.55 | 2.57 | 2.54 | 2.57 | 18810384.0 |
| 2025-12-01 | ABG | Stock | 230.77 | 235.125 | 228.84 | 232.12 | 114978.0 |
| 2025-12-01 | ABI | Stock | 24.94 | 24.94 | 24.94 | 24.94 | 121.0 |
| 2025-12-01 | ABLV | Stock | 0.631 | 0.6889 | 0.631 | 0.6602 | 1774.0 |
| 2025-12-01 | ABLVW | Stock | 0.0254 | 0.0297 | 0.019 | 0.0245 | 105853.0 |
| 2025-12-01 | ABM | Stock | 42.69 | 43.53 | 42.69 | 43.08 | 365510.0 |
| 2025-12-01 | ABNB | Stock | 116.0 | 119.6196 | 115.645 | 118.8 | 4713056.0 |
| 2025-12-01 | ABOS | Stock | 1.88 | 1.9363 | 1.84 | 1.9 | 133721.0 |
| 2025-12-01 | ABPWW | Stock | 0.018 | 0.018 | 0.0134 | 0.0134 | 5144.0 |
| 2025-12-01 | ABR | Stock | 8.86 | 8.86 | 8.64 | 8.81 | 3392233.0 |
| 2025-12-01 | ABR.D | Stock | 17.7 | 17.9 | 17.7 | 17.8 | 6038.0 |
| 2025-12-01 | ABR.E | Stock | 17.15 | 17.35 | 17.15 | 17.25 | 6480.0 |
| 2025-12-01 | ABR.F | Stock | 22.4499 | 22.4499 | 22.0201 | 22.15 | 2588.0 |
| 2025-12-01 | ABSI | Stock | 3.12 | 3.15 | 2.99 | 3.04 | 3600744.0 |
| 2025-12-01 | ABT | Stock | 128.65 | 129.85 | 127.96 | 128.01 | 5767009.0 |
| 2025-12-01 | ABTC | Stock | 61.49999999999999 | 62.099999999999994 | 53.55 | 53.7 | 376251.0 |
> showing 50 of 7,298 rows — these rows as CSV