PREVIEW / stock_daily / 2025-12-05
file: by_date/stock_daily/2025/2025-12-05.parquet size: 250 KB rows: 7,282 symbols: 248
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | AAPL | Stock | 280.54 | 281.14 | 278.05 | 278.78 | 47225889.0 |
| 2025-12-05 | MSFT | Stock | 482.515 | 483.4 | 478.8801 | 483.16 | 22592782.0 |
| 2025-12-05 | NVDA | Stock | 183.89 | 184.66 | 180.91 | 182.41 | 143407790.0 |
| 2025-12-05 | AMZN | Stock | 230.32 | 231.24 | 228.547 | 229.53 | 33063392.0 |
| 2025-12-05 | GOOGL | Stock | 319.49 | 323.16 | 319.165 | 321.27 | 28823929.0 |
| 2025-12-05 | META | Stock | 664.0 | 674.69 | 662.3947 | 673.42 | 21172627.0 |
| 2025-12-05 | TSLA | Stock | 453.03 | 458.87 | 451.66 | 455.0 | 56328774.0 |
| 2025-12-05 | TLT | Stock | 88.55 | 88.55 | 88.045 | 88.17 | 32798558.0 |
| 2025-12-05 | ES | Stock | 67.06 | 67.47 | 66.37 | 66.74 | 2979956.0 |
| 2025-12-05 | CL | Stock | 77.47 | 78.2144 | 77.24 | 78.07 | 5649391.0 |
| 2025-12-05 | A | Stock | 148.79 | 149.0 | 144.76 | 145.49 | 2142031.0 |
| 2025-12-05 | AA | Stock | 44.25 | 44.8424 | 43.731 | 43.77 | 5133319.0 |
| 2025-12-05 | AACB | Stock | 10.32 | 10.32 | 10.32 | 10.32 | 2074.0 |
| 2025-12-05 | AACBR | Stock | 0.37 | 0.37 | 0.35 | 0.36 | 801.0 |
| 2025-12-05 | AACG | Stock | 1.06 | 1.0879 | 1.04 | 1.05 | 3315.0 |
| 2025-12-05 | AAGR | Stock | 0.0005 | 0.0099 | 0.0005 | 0.0099 | 7400.0 |
| 2025-12-05 | AAL | Stock | 14.415 | 14.89 | 14.2525 | 14.81 | 56351130.0 |
| 2025-12-05 | AAM | Stock | 10.61 | 10.61 | 10.61 | 10.61 | 17681.0 |
| 2025-12-05 | AAME | Stock | 2.51 | 2.6299 | 2.4 | 2.41 | 8493.0 |
| 2025-12-05 | AAMI | Stock | 46.08 | 47.0429 | 45.99 | 46.78 | 301915.0 |
| 2025-12-05 | AAOI | Stock | 26.34 | 27.03 | 25.8 | 26.59 | 2875964.0 |
| 2025-12-05 | AAON | Stock | 86.36 | 89.14 | 84.9 | 87.53 | 837364.0 |
| 2025-12-05 | AAP | Stock | 52.7 | 54.73 | 52.16 | 52.47 | 1103700.0 |
| 2025-12-05 | AAPG | Stock | 32.58 | 32.96 | 32.58 | 32.88 | 1463.0 |
| 2025-12-05 | AARD | Stock | 12.36 | 13.77 | 12.32 | 13.56 | 227345.0 |
| 2025-12-05 | AAT | Stock | 18.8 | 18.98 | 18.66 | 18.73 | 317562.0 |
| 2025-12-05 | AATC | Stock | 6.22 | 6.25 | 6.2 | 6.2 | 8886.0 |
| 2025-12-05 | AAUC | Stock | 22.51 | 23.0 | 22.05 | 22.22 | 682173.0 |
| 2025-12-05 | AAXJ | Stock | 93.3 | 93.68 | 93.16 | 93.28 | 315221.0 |
| 2025-12-05 | AB | Stock | 41.84 | 42.8 | 41.64 | 42.8 | 312128.0 |
| 2025-12-05 | ABAT | Stock | 4.2 | 4.4099 | 4.09 | 4.15 | 6036624.0 |
| 2025-12-05 | ABBV | Stock | 228.93 | 229.25 | 225.05 | 226.08 | 3945920.0 |
| 2025-12-05 | ABCB | Stock | 76.33 | 76.94 | 76.04 | 76.55 | 303683.0 |
| 2025-12-05 | ABCL | Stock | 3.625 | 3.685 | 3.53 | 3.56 | 2289809.0 |
| 2025-12-05 | ABEO | Stock | 4.88 | 4.9 | 4.795 | 4.87 | 644759.0 |
| 2025-12-05 | ABEV | Stock | 2.59 | 2.6 | 2.45 | 2.46 | 58314316.0 |
| 2025-12-05 | ABG | Stock | 235.1 | 240.44 | 233.335 | 238.9 | 209805.0 |
| 2025-12-05 | ABI | Stock | 24.95 | 24.95 | 24.95 | 24.95 | 4.0 |
| 2025-12-05 | ABLV | Stock | 0.8834 | 0.9175 | 0.7007 | 0.778 | 825470.0 |
| 2025-12-05 | ABLVW | Stock | 0.0397 | 0.0397 | 0.022 | 0.0298 | 85985.0 |
| 2025-12-05 | ABM | Stock | 44.15 | 44.72 | 44.15 | 44.63 | 360222.0 |
| 2025-12-05 | ABNB | Stock | 120.92 | 124.81 | 120.4001 | 124.32 | 3961000.0 |
| 2025-12-05 | ABOS | Stock | 2.02 | 2.02 | 1.86 | 1.86 | 166256.0 |
| 2025-12-05 | ABR | Stock | 8.95 | 9.04 | 8.83 | 8.85 | 2238700.0 |
| 2025-12-05 | ABR.D | Stock | 17.66 | 17.66 | 17.55 | 17.55 | 34662.0 |
| 2025-12-05 | ABR.E | Stock | 17.34 | 17.34 | 17.05 | 17.3 | 8986.0 |
| 2025-12-05 | ABR.F | Stock | 22.2405 | 22.2405 | 22.1 | 22.15 | 6916.0 |
| 2025-12-05 | ABSI | Stock | 3.73 | 3.78 | 3.485 | 3.58 | 4237852.0 |
| 2025-12-05 | ABT | Stock | 125.66 | 126.05 | 124.64 | 125.08 | 4360274.0 |
| 2025-12-05 | ABTC | Stock | 36.074999999999996 | 36.074999999999996 | 32.55 | 33.45 | 1159362.9333333333 |
> showing 50 of 7,282 rows — these rows as CSV