PREVIEW / stock_daily / 2025-12-02
file: by_date/stock_daily/2025/2025-12-02.parquet size: 249 KB rows: 7,260 symbols: 254
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-02 | AAPL | Stock | 283.0 | 287.4 | 282.6301 | 286.19 | 53605388.0 |
| 2025-12-02 | MSFT | Stock | 486.715 | 493.4999 | 486.32 | 490.0 | 19562722.0 |
| 2025-12-02 | NVDA | Stock | 181.76 | 185.66 | 180.0 | 181.46 | 182117064.0 |
| 2025-12-02 | AMZN | Stock | 235.005 | 238.97 | 233.55 | 234.42 | 45785363.0 |
| 2025-12-02 | GOOGL | Stock | 316.74 | 318.38 | 313.91 | 315.81 | 35854744.0 |
| 2025-12-02 | META | Stock | 642.34 | 647.87 | 638.07 | 647.1 | 11640869.0 |
| 2025-12-02 | TSLA | Stock | 430.81 | 436.8 | 422.12 | 429.24 | 69193316.0 |
| 2025-12-02 | TLT | Stock | 88.575 | 88.955 | 88.46 | 88.81 | 27602225.0 |
| 2025-12-02 | ES | Stock | 66.89 | 66.995 | 66.0 | 66.31 | 1838528.0 |
| 2025-12-02 | CL | Stock | 79.46 | 79.46 | 77.86 | 78.82 | 9270293.0 |
| 2025-12-02 | A | Stock | 150.96 | 151.455 | 148.75 | 148.81 | 1653182.0 |
| 2025-12-02 | AA | Stock | 41.65 | 42.229 | 41.3 | 41.45 | 5932400.0 |
| 2025-12-02 | AACG | Stock | 1.03 | 1.1001 | 1.03 | 1.1 | 13776.0 |
| 2025-12-02 | AAGR | Stock | 0.0005 | 0.0099 | 0.0005 | 0.0099 | 6611.0 |
| 2025-12-02 | AAL | Stock | 14.055 | 14.33 | 13.82 | 14.24 | 64568215.0 |
| 2025-12-02 | AAM | Stock | 10.6 | 10.6 | 10.6 | 10.6 | 4569.0 |
| 2025-12-02 | AAME | Stock | 2.52 | 2.61 | 2.39 | 2.4 | 37330.0 |
| 2025-12-02 | AAMI | Stock | 43.97 | 44.3599 | 43.173 | 43.65 | 160818.0 |
| 2025-12-02 | AAOI | Stock | 26.85 | 27.9 | 26.01 | 26.02 | 3471943.0 |
| 2025-12-02 | AAON | Stock | 92.26 | 92.295 | 90.16 | 91.06 | 639926.0 |
| 2025-12-02 | AAP | Stock | 53.15 | 53.9399 | 52.17 | 52.69 | 1044960.0 |
| 2025-12-02 | AAPG | Stock | 32.54 | 33.09 | 32.03 | 32.44 | 3741.0 |
| 2025-12-02 | AARD | Stock | 9.5 | 9.77 | 9.18 | 9.26 | 206074.0 |
| 2025-12-02 | AAT | Stock | 19.59 | 19.59 | 19.39 | 19.44 | 349199.0 |
| 2025-12-02 | AATC | Stock | 6.2 | 6.29 | 6.15 | 6.19 | 25560.0 |
| 2025-12-02 | AAUC | Stock | 21.0 | 21.235 | 20.39 | 20.99 | 622732.0 |
| 2025-12-02 | AAXJ | Stock | 92.69 | 92.69 | 92.18 | 92.51 | 276273.0 |
| 2025-12-02 | AB | Stock | 41.59 | 41.78 | 41.43 | 41.69 | 159214.0 |
| 2025-12-02 | ABAT | Stock | 3.43 | 3.81 | 3.4001 | 3.67 | 6483390.0 |
| 2025-12-02 | ABBV | Stock | 224.82 | 226.6348 | 223.11 | 224.37 | 5096922.0 |
| 2025-12-02 | ABCB | Stock | 76.57 | 76.6 | 75.355 | 75.52 | 342416.0 |
| 2025-12-02 | ABCL | Stock | 3.47 | 3.52 | 3.42 | 3.46 | 3270830.0 |
| 2025-12-02 | ABEO | Stock | 4.78 | 4.82 | 4.535 | 4.55 | 1535403.0 |
| 2025-12-02 | ABEV | Stock | 2.62 | 2.63 | 2.55 | 2.58 | 38633511.0 |
| 2025-12-02 | ABG | Stock | 235.17 | 235.17 | 229.99 | 230.48 | 151342.0 |
| 2025-12-02 | ABI | Stock | 24.94 | 24.94 | 24.94 | 24.94 | 11.0 |
| 2025-12-02 | ABLV | Stock | 0.66 | 0.7498 | 0.6566 | 0.7497 | 7205.0 |
| 2025-12-02 | ABLVW | Stock | 0.0263 | 0.0263 | 0.0193 | 0.0243 | 37781.0 |
| 2025-12-02 | ABM | Stock | 43.33 | 43.33 | 42.51 | 43.22 | 573478.0 |
| 2025-12-02 | ABNB | Stock | 118.65 | 120.0907 | 117.37 | 118.5 | 6681480.0 |
| 2025-12-02 | ABOS | Stock | 1.89 | 1.89 | 1.75 | 1.75 | 127203.0 |
| 2025-12-02 | ABR | Stock | 8.81 | 8.99 | 8.772 | 8.92 | 2212201.0 |
| 2025-12-02 | ABR.D | Stock | 17.65 | 17.96 | 17.65 | 17.92 | 8406.0 |
| 2025-12-02 | ABR.E | Stock | 17.25 | 17.706 | 17.1642 | 17.55 | 12114.0 |
| 2025-12-02 | ABR.F | Stock | 22.15 | 22.27 | 22.05 | 22.16 | 4608.0 |
| 2025-12-02 | ABSI | Stock | 3.07 | 3.185 | 2.985 | 3.03 | 3248230.0 |
| 2025-12-02 | ABT | Stock | 128.445 | 128.99 | 125.64 | 126.32 | 5479989.0 |
| 2025-12-02 | ABTC | Stock | 41.1 | 41.1 | 26.1 | 32.85 | 5864045.333333333 |
| 2025-12-02 | ABTS | Stock | 6.42 | 6.42 | 5.99 | 5.99 | 9242.0 |
| 2025-12-02 | ABUS | Stock | 4.2 | 4.26 | 4.085 | 4.17 | 914382.0 |
> showing 50 of 7,260 rows — these rows as CSV