PREVIEW / stock_daily / 2025-12-04
file: by_date/stock_daily/2025/2025-12-04.parquet size: 252 KB rows: 7,257 symbols: 249
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-04 | AAPL | Stock | 284.095 | 284.73 | 278.59 | 280.7 | 29920222.0 |
| 2025-12-04 | MSFT | Stock | 479.76 | 481.322 | 476.49 | 479.93 | 16207901.0 |
| 2025-12-04 | NVDA | Stock | 181.62 | 184.515 | 179.96 | 183.38 | 143012296.0 |
| 2025-12-04 | AMZN | Stock | 232.77 | 233.5 | 226.8 | 228.93 | 38265994.0 |
| 2025-12-04 | GOOGL | Stock | 322.225 | 322.36 | 314.7 | 316.9486 | 25659779.0 |
| 2025-12-04 | META | Stock | 676.0 | 676.1 | 660.05 | 661.895 | 27763687.0 |
| 2025-12-04 | TSLA | Stock | 449.94 | 454.63 | 445.39 | 454.53 | 65151343.0 |
| 2025-12-04 | TLT | Stock | 88.91 | 88.93 | 88.48 | 88.58 | 20951034.0 |
| 2025-12-04 | ES | Stock | 65.77 | 67.07 | 65.37 | 67.06 | 3492701.0 |
| 2025-12-04 | CL | Stock | 78.21 | 78.5 | 77.55 | 77.6 | 5759971.0 |
| 2025-12-04 | A | Stock | 149.26 | 149.8 | 144.22 | 148.32 | 2864607.0 |
| 2025-12-04 | AA | Stock | 43.95 | 44.46 | 43.52 | 44.01 | 5536531.0 |
| 2025-12-04 | AACB | Stock | 10.3 | 10.3 | 10.27 | 10.3 | 8449.0 |
| 2025-12-04 | AACBR | Stock | 0.3182 | 0.4236 | 0.3175 | 0.35 | 216976.0 |
| 2025-12-04 | AACG | Stock | 1.035 | 1.0996 | 1.02 | 1.08 | 5737.0 |
| 2025-12-04 | AAGR | Stock | 0.0099 | 0.0099 | 0.0005 | 0.0005 | 4101.0 |
| 2025-12-04 | AAL | Stock | 14.65 | 14.67 | 14.215 | 14.34 | 49138625.0 |
| 2025-12-04 | AAME | Stock | 2.43 | 2.48 | 2.39 | 2.3973 | 16017.0 |
| 2025-12-04 | AAMI | Stock | 44.64 | 46.73 | 43.92 | 46.41 | 280248.0 |
| 2025-12-04 | AAOI | Stock | 25.29 | 26.15 | 24.83 | 25.995 | 2943251.0 |
| 2025-12-04 | AAON | Stock | 88.25 | 90.585 | 86.94 | 87.04 | 1204633.0 |
| 2025-12-04 | AAP | Stock | 53.325 | 53.86 | 52.18 | 52.5 | 824469.0 |
| 2025-12-04 | AAPG | Stock | 30.88 | 31.48 | 30.68 | 30.68 | 1339.0 |
| 2025-12-04 | AARD | Stock | 12.0 | 12.83 | 11.9 | 12.395 | 224289.0 |
| 2025-12-04 | AAT | Stock | 19.13 | 19.15 | 18.82 | 18.88 | 402314.0 |
| 2025-12-04 | AATC | Stock | 6.2 | 6.21 | 6.15 | 6.2034 | 11045.0 |
| 2025-12-04 | AAUC | Stock | 22.04 | 22.4 | 21.85 | 22.02 | 640036.0 |
| 2025-12-04 | AAXJ | Stock | 92.6 | 92.6 | 92.12 | 92.32 | 365999.0 |
| 2025-12-04 | AB | Stock | 41.01 | 41.81 | 40.9275 | 41.58 | 173063.0 |
| 2025-12-04 | ABAT | Stock | 3.75 | 4.235 | 3.71 | 4.17 | 5463189.0 |
| 2025-12-04 | ABBV | Stock | 230.11 | 230.94 | 227.59 | 228.71 | 3732673.0 |
| 2025-12-04 | ABCB | Stock | 76.44 | 77.63 | 76.02 | 76.81 | 322090.0 |
| 2025-12-04 | ABCL | Stock | 3.48 | 3.74 | 3.45 | 3.655 | 3083473.0 |
| 2025-12-04 | ABEO | Stock | 4.73 | 4.92 | 4.685 | 4.8886 | 769751.0 |
| 2025-12-04 | ABEV | Stock | 2.61 | 2.61 | 2.57 | 2.58 | 18796171.0 |
| 2025-12-04 | ABG | Stock | 233.58 | 236.77 | 230.5417 | 233.9 | 129768.0 |
| 2025-12-04 | ABI | Stock | 24.94 | 24.94 | 24.94 | 24.94 | 4.0 |
| 2025-12-04 | ABLV | Stock | 0.7696 | 1.3 | 0.7696 | 0.9964 | 20538158.0 |
| 2025-12-04 | ABLVW | Stock | 0.0291 | 0.0421 | 0.0251 | 0.0396 | 640858.0 |
| 2025-12-04 | ABM | Stock | 44.03 | 44.505 | 43.69 | 44.29 | 377225.0 |
| 2025-12-04 | ABNB | Stock | 120.15 | 121.0 | 119.22 | 120.94 | 3267268.0 |
| 2025-12-04 | ABOS | Stock | 1.93 | 2.0 | 1.9 | 2.0 | 161822.0 |
| 2025-12-04 | ABPWW | Stock | 0.0157 | 0.0157 | 0.0134 | 0.0134 | 5204.0 |
| 2025-12-04 | ABR | Stock | 9.18 | 9.19 | 8.8845 | 8.96 | 2205700.0 |
| 2025-12-04 | ABR.D | Stock | 17.79 | 17.85 | 17.58 | 17.66 | 7364.0 |
| 2025-12-04 | ABR.E | Stock | 17.25 | 17.3692 | 17.25 | 17.29 | 3975.0 |
| 2025-12-04 | ABR.F | Stock | 22.2999 | 22.2999 | 22.16 | 22.23 | 2205.0 |
| 2025-12-04 | ABSI | Stock | 3.3 | 3.96 | 3.29 | 3.675 | 9874037.0 |
| 2025-12-04 | ABT | Stock | 125.19 | 125.57 | 124.06 | 125.4 | 5226729.0 |
| 2025-12-04 | ABTC | Stock | 36.150000000000006 | 38.1 | 34.5 | 36.3 | 1588474.8666666667 |
> showing 50 of 7,257 rows — these rows as CSV