PREVIEW / stock_daily / 2025-12-10
file: by_date/stock_daily/2025/2025-12-10.parquet size: 249 KB rows: 7,227 symbols: 188
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-10 | AAPL | Stock | 277.75 | 279.75 | 276.44 | 278.78 | 32970015.0 |
| 2025-12-10 | MSFT | Stock | 484.03 | 484.25 | 475.08 | 478.56 | 35699152.0 |
| 2025-12-10 | NVDA | Stock | 184.965 | 185.48 | 182.035 | 183.78 | 162122993.0 |
| 2025-12-10 | AMZN | Stock | 228.805 | 232.42 | 228.46 | 231.78 | 37403370.0 |
| 2025-12-10 | GOOGL | Stock | 315.83 | 321.31 | 314.68 | 320.21 | 33440412.0 |
| 2025-12-10 | META | Stock | 649.95 | 654.51 | 643.3976 | 650.13 | 16882342.0 |
| 2025-12-10 | TSLA | Stock | 446.065 | 456.88 | 443.61 | 451.45 | 63104295.0 |
| 2025-12-10 | TLT | Stock | 88.0 | 88.52 | 87.855 | 88.31 | 46909154.0 |
| 2025-12-10 | ES | Stock | 67.81 | 67.955 | 67.06 | 67.63 | 2504545.0 |
| 2025-12-10 | CL | Stock | 77.21 | 78.29 | 76.78 | 77.76 | 9191198.0 |
| 2025-12-10 | A | Stock | 141.51 | 143.93 | 141.06 | 143.47 | 1863671.0 |
| 2025-12-10 | AA | Stock | 43.78 | 44.77 | 42.76 | 44.64 | 8203886.0 |
| 2025-12-10 | AACB | Stock | 10.33 | 10.33 | 10.3 | 10.32 | 1112.0 |
| 2025-12-10 | AACBR | Stock | 0.3699 | 0.37 | 0.35 | 0.364 | 16521.0 |
| 2025-12-10 | AACG | Stock | 0.9768 | 0.99 | 0.85 | 0.9 | 26366.0 |
| 2025-12-10 | AAGR | Stock | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 100.0 |
| 2025-12-10 | AAGRW | Stock | 0.0 | 0.0 | 0.0 | 0.0 | 102.0 |
| 2025-12-10 | AAL | Stock | 14.99 | 15.21 | 14.78 | 15.14 | 51618115.0 |
| 2025-12-10 | AAM | Stock | 10.7 | 10.7 | 10.61 | 10.64 | 754314.0 |
| 2025-12-10 | AAME | Stock | 2.55 | 2.61 | 2.45 | 2.57 | 11534.0 |
| 2025-12-10 | AAMI | Stock | 46.26 | 48.725 | 46.024 | 48.1 | 320941.0 |
| 2025-12-10 | AAOI | Stock | 29.555 | 35.73 | 29.33 | 34.98 | 9763598.0 |
| 2025-12-10 | AAON | Stock | 81.35 | 84.08 | 80.345 | 82.61 | 933642.0 |
| 2025-12-10 | AAP | Stock | 46.01 | 49.955 | 45.445 | 49.05 | 2891662.0 |
| 2025-12-10 | AAPG | Stock | 29.8 | 30.0344 | 28.5 | 29.48 | 8785.0 |
| 2025-12-10 | AARD | Stock | 13.64 | 14.7899 | 13.64 | 13.98 | 252519.0 |
| 2025-12-10 | AAT | Stock | 19.0 | 19.25 | 18.89 | 19.05 | 490356.0 |
| 2025-12-10 | AATC | Stock | 6.23 | 6.24 | 6.22 | 6.22 | 5460.0 |
| 2025-12-10 | AAUC | Stock | 21.87 | 21.87 | 21.03 | 21.81 | 614134.0 |
| 2025-12-10 | AAXJ | Stock | 92.99 | 93.925 | 92.87 | 93.75 | 480217.0 |
| 2025-12-10 | AB | Stock | 40.66 | 41.22 | 40.5 | 41.11 | 374568.0 |
| 2025-12-10 | ABAT | Stock | 4.25 | 4.28 | 4.0 | 4.01 | 5501743.0 |
| 2025-12-10 | ABBV | Stock | 225.0 | 225.98 | 221.0 | 225.18 | 8687864.0 |
| 2025-12-10 | ABCB | Stock | 76.0 | 78.65 | 76.0 | 77.73 | 577133.0 |
| 2025-12-10 | ABCL | Stock | 3.68 | 3.84 | 3.62 | 3.77 | 3175145.0 |
| 2025-12-10 | ABEO | Stock | 5.25 | 5.605 | 5.19 | 5.47 | 2317103.0 |
| 2025-12-10 | ABEV | Stock | 2.41 | 2.46 | 2.39 | 2.45 | 51772733.0 |
| 2025-12-10 | ABG | Stock | 238.84 | 247.66 | 237.5 | 244.38 | 190118.0 |
| 2025-12-10 | ABI | Stock | 24.99 | 24.99 | 24.99 | 24.99 | 16.0 |
| 2025-12-10 | ABLV | Stock | 0.88 | 0.88 | 0.75 | 0.7948 | 29024.0 |
| 2025-12-10 | ABLVW | Stock | 0.0222 | 0.0297 | 0.0222 | 0.0225 | 124192.0 |
| 2025-12-10 | ABM | Stock | 45.53 | 46.15 | 45.225 | 45.9 | 824494.0 |
| 2025-12-10 | ABNB | Stock | 125.45 | 128.83 | 124.46 | 127.57 | 4729321.0 |
| 2025-12-10 | ABOS | Stock | 1.92 | 1.955 | 1.88 | 1.9 | 90566.0 |
| 2025-12-10 | ABPWW | Stock | 0.0133 | 0.02 | 0.0133 | 0.014 | 19326.0 |
| 2025-12-10 | ABR | Stock | 8.91 | 9.11 | 8.76 | 9.05 | 2490943.0 |
| 2025-12-10 | ABR.D | Stock | 17.48 | 17.5 | 17.318 | 17.5 | 16678.0 |
| 2025-12-10 | ABR.E | Stock | 16.9799 | 17.15 | 16.9637 | 17.15 | 8816.0 |
| 2025-12-10 | ABR.F | Stock | 22.16 | 22.24 | 22.1 | 22.24 | 4356.0 |
| 2025-12-10 | ABSI | Stock | 3.73 | 4.06 | 3.63 | 3.97 | 7660350.0 |
> showing 50 of 7,227 rows — these rows as CSV