PREVIEW / stock_daily / 2025-12-03
file: by_date/stock_daily/2025/2025-12-03.parquet size: 249 KB rows: 7,241 symbols: 252
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-03 | AAPL | Stock | 286.2 | 288.62 | 283.3 | 284.15 | 43351941.0 |
| 2025-12-03 | MSFT | Stock | 476.32 | 484.24 | 475.2 | 477.73 | 34570505.0 |
| 2025-12-03 | NVDA | Stock | 181.08 | 182.45 | 179.1101 | 179.59 | 164647939.0 |
| 2025-12-03 | AMZN | Stock | 233.35 | 233.38 | 230.61 | 232.38 | 35414486.0 |
| 2025-12-03 | GOOGL | Stock | 315.89 | 321.58 | 314.1 | 319.63 | 41674463.0 |
| 2025-12-03 | META | Stock | 644.41 | 648.8499 | 637.55 | 639.6 | 11113662.0 |
| 2025-12-03 | TSLA | Stock | 432.1 | 447.92 | 431.11 | 446.74 | 87084626.0 |
| 2025-12-03 | TLT | Stock | 88.92 | 89.155 | 88.74 | 89.06 | 23263715.0 |
| 2025-12-03 | ES | Stock | 66.51 | 67.04 | 65.78 | 65.97 | 1854583.0 |
| 2025-12-03 | CL | Stock | 79.0 | 79.67 | 78.12 | 78.2 | 5456858.0 |
| 2025-12-03 | A | Stock | 149.77 | 151.43 | 149.1 | 149.26 | 2162619.0 |
| 2025-12-03 | AA | Stock | 42.41 | 44.96 | 42.32 | 44.1 | 8895804.0 |
| 2025-12-03 | AACG | Stock | 1.1 | 1.1 | 1.03 | 1.08 | 12596.0 |
| 2025-12-03 | AAGR | Stock | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 100.0 |
| 2025-12-03 | AAL | Stock | 14.27 | 14.61 | 14.25 | 14.56 | 60338848.0 |
| 2025-12-03 | AAM | Stock | 10.6 | 10.6 | 10.6 | 10.6 | 6157.0 |
| 2025-12-03 | AAME | Stock | 2.44 | 2.53 | 2.34 | 2.48 | 57658.0 |
| 2025-12-03 | AAMI | Stock | 43.65 | 45.18 | 43.505 | 45.11 | 196828.0 |
| 2025-12-03 | AAOI | Stock | 26.11 | 26.44 | 25.02 | 25.65 | 2814671.0 |
| 2025-12-03 | AAON | Stock | 90.88 | 91.395 | 87.67 | 88.63 | 876043.0 |
| 2025-12-03 | AAP | Stock | 52.71 | 53.88 | 52.3892 | 53.53 | 1056231.0 |
| 2025-12-03 | AAPG | Stock | 31.4251 | 31.4251 | 30.0 | 30.33 | 5198.0 |
| 2025-12-03 | AARD | Stock | 10.43 | 12.0873 | 10.36 | 11.93 | 541535.0 |
| 2025-12-03 | AAT | Stock | 19.48 | 19.62 | 19.35 | 19.5 | 402791.0 |
| 2025-12-03 | AATC | Stock | 6.263 | 6.263 | 6.15 | 6.1917 | 18128.0 |
| 2025-12-03 | AAUC | Stock | 21.705 | 22.7 | 21.45 | 21.93 | 1073468.0 |
| 2025-12-03 | AAXJ | Stock | 92.11 | 92.51 | 91.98 | 92.49 | 407313.0 |
| 2025-12-03 | AB | Stock | 41.61 | 41.937 | 41.01 | 41.01 | 181831.0 |
| 2025-12-03 | ABAT | Stock | 3.685 | 3.79 | 3.52 | 3.75 | 3421136.0 |
| 2025-12-03 | ABBV | Stock | 224.84 | 230.79 | 224.52 | 230.24 | 4872235.0 |
| 2025-12-03 | ABCB | Stock | 75.69 | 77.12 | 75.69 | 76.71 | 441162.0 |
| 2025-12-03 | ABCL | Stock | 3.46 | 3.565 | 3.44 | 3.49 | 3355362.0 |
| 2025-12-03 | ABEO | Stock | 4.58 | 4.78 | 4.53 | 4.73 | 1134635.0 |
| 2025-12-03 | ABEV | Stock | 2.58 | 2.62 | 2.58 | 2.62 | 19326311.0 |
| 2025-12-03 | ABG | Stock | 230.67 | 240.14 | 230.555 | 236.23 | 168491.0 |
| 2025-12-03 | ABI | Stock | 24.95 | 24.95 | 24.95 | 24.95 | 8.0 |
| 2025-12-03 | ABLV | Stock | 0.7585 | 0.7585 | 0.7007 | 0.72035 | 21110.0 |
| 2025-12-03 | ABLVW | Stock | 0.0248 | 0.03 | 0.0245 | 0.0297 | 91965.0 |
| 2025-12-03 | ABM | Stock | 43.47 | 44.22 | 43.381 | 43.94 | 565398.0 |
| 2025-12-03 | ABNB | Stock | 118.26 | 120.7225 | 117.63 | 120.13 | 5396226.0 |
| 2025-12-03 | ABOS | Stock | 1.76 | 1.9399 | 1.76 | 1.93 | 136161.0 |
| 2025-12-03 | ABR | Stock | 8.94 | 9.13 | 8.94 | 9.09 | 1951048.0 |
| 2025-12-03 | ABR.D | Stock | 17.9 | 17.9655 | 17.85 | 17.85 | 5995.0 |
| 2025-12-03 | ABR.E | Stock | 17.55 | 17.61 | 17.3534 | 17.37 | 7564.0 |
| 2025-12-03 | ABR.F | Stock | 22.08 | 22.2109 | 22.08 | 22.15 | 6107.0 |
| 2025-12-03 | ABSI | Stock | 3.05 | 3.3 | 3.05 | 3.29 | 3088970.0 |
| 2025-12-03 | ABT | Stock | 126.28 | 127.565 | 125.21 | 125.29 | 4918741.0 |
| 2025-12-03 | ABTC | Stock | 35.4 | 37.949999999999996 | 33.75 | 35.85 | 2681062.8 |
| 2025-12-03 | ABTS | Stock | 6.0 | 6.35 | 5.92 | 5.92 | 14568.0 |
| 2025-12-03 | ABUS | Stock | 4.19 | 4.45 | 4.11 | 4.43 | 2004348.0 |
> showing 50 of 7,241 rows — these rows as CSV