PREVIEW / stock_daily / 2025-12-08
file: by_date/stock_daily/2025/2025-12-08.parquet size: 248 KB rows: 7,207 symbols: 194
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-08 | AAPL | Stock | 278.13 | 279.6693 | 276.15 | 277.89 | 38014325.0 |
| 2025-12-08 | MSFT | Stock | 484.885 | 492.3 | 484.38 | 491.02 | 21979943.0 |
| 2025-12-08 | NVDA | Stock | 182.64 | 188.0 | 182.4 | 185.55 | 202602514.0 |
| 2025-12-08 | AMZN | Stock | 229.59 | 230.83 | 226.27 | 226.89 | 34802189.0 |
| 2025-12-08 | GOOGL | Stock | 320.05 | 320.44 | 311.2219 | 313.72 | 33812775.0 |
| 2025-12-08 | META | Stock | 669.34 | 676.71 | 665.07 | 666.8 | 13149465.0 |
| 2025-12-08 | TSLA | Stock | 447.445 | 449.7463 | 435.25 | 439.58 | 69007429.0 |
| 2025-12-08 | TLT | Stock | 88.185 | 88.2 | 87.56 | 87.88 | 32229666.0 |
| 2025-12-08 | ES | Stock | 66.9 | 67.52 | 66.3 | 66.7 | 2286273.0 |
| 2025-12-08 | CL | Stock | 77.29 | 77.55 | 76.02 | 76.11 | 6303752.0 |
| 2025-12-08 | A | Stock | 144.82 | 144.82 | 142.18 | 142.44 | 2192978.0 |
| 2025-12-08 | AA | Stock | 43.99 | 44.7 | 43.04 | 44.46 | 7232616.0 |
| 2025-12-08 | AACB | Stock | 10.3399 | 10.3399 | 10.3399 | 10.3399 | 108.0 |
| 2025-12-08 | AACBR | Stock | 0.35 | 0.3565 | 0.35 | 0.35 | 1351.0 |
| 2025-12-08 | AACG | Stock | 1.02 | 1.051 | 1.0 | 1.0 | 24599.0 |
| 2025-12-08 | AAGR | Stock | 0.0099 | 0.0099 | 0.0005 | 0.0005 | 2101.0 |
| 2025-12-08 | AAL | Stock | 14.805 | 14.98 | 14.635 | 14.86 | 43007296.0 |
| 2025-12-08 | AAM | Stock | 10.65 | 10.65 | 10.65 | 10.65 | 147.0 |
| 2025-12-08 | AAME | Stock | 2.43 | 2.47 | 2.43 | 2.44 | 9377.0 |
| 2025-12-08 | AAMI | Stock | 47.04 | 47.04 | 46.04 | 46.07 | 265586.0 |
| 2025-12-08 | AAOI | Stock | 27.49 | 27.98 | 26.82 | 27.84 | 4116802.0 |
| 2025-12-08 | AAON | Stock | 87.84 | 89.0 | 82.48 | 83.03 | 951555.0 |
| 2025-12-08 | AAP | Stock | 52.47 | 52.605 | 50.735 | 51.08 | 937980.0 |
| 2025-12-08 | AAPG | Stock | 32.0 | 32.03 | 31.31 | 31.31 | 3188.0 |
| 2025-12-08 | AARD | Stock | 13.8 | 14.29 | 13.6 | 13.82 | 292209.0 |
| 2025-12-08 | AAT | Stock | 18.79 | 18.79 | 18.51 | 18.55 | 394100.0 |
| 2025-12-08 | AATC | Stock | 6.22 | 6.25 | 6.18 | 6.2435 | 10850.0 |
| 2025-12-08 | AAUC | Stock | 22.4 | 22.555 | 21.55 | 21.63 | 499049.0 |
| 2025-12-08 | AAXJ | Stock | 93.46 | 93.46 | 92.78 | 93.1 | 224146.0 |
| 2025-12-08 | AB | Stock | 42.67 | 42.71 | 41.85 | 41.88 | 145307.0 |
| 2025-12-08 | ABAT | Stock | 4.15 | 4.37 | 4.0 | 4.23 | 5688809.0 |
| 2025-12-08 | ABBV | Stock | 226.08 | 226.12 | 222.39 | 223.12 | 3995488.0 |
| 2025-12-08 | ABCB | Stock | 76.69 | 77.5 | 76.36 | 76.51 | 283597.0 |
| 2025-12-08 | ABCL | Stock | 3.66 | 3.7285 | 3.56 | 3.59 | 2533624.0 |
| 2025-12-08 | ABEO | Stock | 5.09 | 5.35 | 4.93 | 5.13 | 1756883.0 |
| 2025-12-08 | ABEV | Stock | 2.49 | 2.5 | 2.45 | 2.47 | 35743452.0 |
| 2025-12-08 | ABG | Stock | 240.6 | 243.1599 | 238.1 | 238.68 | 220388.0 |
| 2025-12-08 | ABI | Stock | 24.97 | 24.97 | 24.97 | 24.97 | 7.0 |
| 2025-12-08 | ABLV | Stock | 0.71 | 0.9174 | 0.71 | 0.915 | 161494.0 |
| 2025-12-08 | ABLVW | Stock | 0.0221 | 0.0299 | 0.0221 | 0.0265 | 56840.0 |
| 2025-12-08 | ABM | Stock | 44.66 | 44.6899 | 44.14 | 44.26 | 462261.0 |
| 2025-12-08 | ABNB | Stock | 124.215 | 124.215 | 120.915 | 122.01 | 4027225.0 |
| 2025-12-08 | ABOS | Stock | 1.86 | 1.95 | 1.85 | 1.94 | 81780.0 |
| 2025-12-08 | ABPWW | Stock | 0.0134 | 0.0134 | 0.0133 | 0.0133 | 18678.0 |
| 2025-12-08 | ABR | Stock | 8.865 | 9.125 | 8.75 | 8.92 | 3273544.0 |
| 2025-12-08 | ABR.D | Stock | 17.55 | 17.6279 | 17.539 | 17.54 | 13158.0 |
| 2025-12-08 | ABR.E | Stock | 17.15 | 17.34 | 16.9201 | 17.0 | 22187.0 |
| 2025-12-08 | ABR.F | Stock | 22.12 | 22.22 | 22.1 | 22.1 | 9113.0 |
| 2025-12-08 | ABSI | Stock | 3.67 | 3.69 | 3.405 | 3.45 | 2799493.0 |
| 2025-12-08 | ABT | Stock | 124.62 | 124.62 | 121.713 | 122.09 | 6377439.0 |
> showing 50 of 7,207 rows — these rows as CSV