PREVIEW / stock_daily / 2025-12-11
file: by_date/stock_daily/2025/2025-12-11.parquet size: 248 KB rows: 7,214 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 |
|---|---|---|---|---|---|---|---|
| 2025-12-11 | AAPL | Stock | 279.095 | 279.59 | 273.81 | 278.03 | 32784504.0 |
| 2025-12-11 | MSFT | Stock | 476.63 | 486.03 | 475.86 | 483.47 | 24735754.0 |
| 2025-12-11 | NVDA | Stock | 180.275 | 181.32 | 176.62 | 180.93 | 181443168.0 |
| 2025-12-11 | AMZN | Stock | 230.71 | 232.11 | 228.6901 | 230.28 | 28141602.0 |
| 2025-12-11 | GOOGL | Stock | 320.08 | 321.12 | 308.6 | 312.43 | 42606025.0 |
| 2025-12-11 | META | Stock | 643.29 | 655.28 | 640.795 | 652.71 | 13252605.0 |
| 2025-12-11 | TSLA | Stock | 448.945 | 449.2699 | 440.33 | 446.89 | 55873935.0 |
| 2025-12-11 | TLT | Stock | 88.69 | 88.8292 | 88.16 | 88.19 | 26759922.0 |
| 2025-12-11 | ES | Stock | 67.83 | 68.84 | 67.37 | 67.5 | 1596050.0 |
| 2025-12-11 | CL | Stock | 77.84 | 78.5 | 77.0745 | 77.25 | 7274224.0 |
| 2025-12-11 | A | Stock | 143.57 | 143.8811 | 142.14 | 142.87 | 1229319.0 |
| 2025-12-11 | AA | Stock | 44.5 | 47.48 | 44.5 | 47.24 | 8963444.0 |
| 2025-12-11 | AACBR | Stock | 0.33 | 0.3662 | 0.33 | 0.3516 | 27110.0 |
| 2025-12-11 | AACBU | Stock | 10.57 | 10.6 | 10.57 | 10.6 | 1061.0 |
| 2025-12-11 | AACG | Stock | 0.95 | 1.0 | 0.9 | 0.979 | 12452.0 |
| 2025-12-11 | AAGR | Stock | 0.0099 | 0.0099 | 0.0005 | 0.0005 | 2223.0 |
| 2025-12-11 | AAL | Stock | 15.155 | 15.35 | 14.7 | 14.96 | 46230955.0 |
| 2025-12-11 | AAM | Stock | 10.67 | 10.67 | 10.61 | 10.61 | 13739.0 |
| 2025-12-11 | AAME | Stock | 2.5933 | 2.6199 | 2.53 | 2.53 | 8711.0 |
| 2025-12-11 | AAMI | Stock | 47.79 | 49.38 | 47.21 | 49.22 | 351018.0 |
| 2025-12-11 | AAOI | Stock | 35.275 | 37.05 | 33.69 | 36.32 | 11937009.0 |
| 2025-12-11 | AAON | Stock | 81.6 | 84.59 | 81.13 | 83.97 | 498068.0 |
| 2025-12-11 | AAP | Stock | 49.27 | 49.49 | 48.01 | 48.29 | 1253679.0 |
| 2025-12-11 | AAPG | Stock | 30.069 | 30.069 | 29.99 | 29.99 | 1375.0 |
| 2025-12-11 | AARD | Stock | 14.4 | 16.0 | 14.31 | 15.61 | 326241.0 |
| 2025-12-11 | AAT | Stock | 19.17 | 19.445 | 19.129 | 19.23 | 413202.0 |
| 2025-12-11 | AATC | Stock | 6.1906 | 6.25 | 6.19 | 6.19 | 6720.0 |
| 2025-12-11 | AAUC | Stock | 21.87 | 22.68 | 21.7 | 22.61 | 522302.0 |
| 2025-12-11 | AAXJ | Stock | 92.95 | 93.2 | 92.43 | 93.13 | 371479.0 |
| 2025-12-11 | AB | Stock | 41.09 | 41.3705 | 40.48 | 40.66 | 221440.0 |
| 2025-12-11 | ABAT | Stock | 4.0 | 4.3199 | 3.86 | 4.27 | 5079821.0 |
| 2025-12-11 | ABBV | Stock | 225.54 | 225.96 | 222.24 | 223.98 | 4184152.0 |
| 2025-12-11 | ABCB | Stock | 77.66 | 78.865 | 77.51 | 78.26 | 471411.0 |
| 2025-12-11 | ABCL | Stock | 3.72 | 3.77 | 3.64 | 3.74 | 2538069.0 |
| 2025-12-11 | ABEO | Stock | 5.5 | 5.58 | 5.375 | 5.52 | 1327046.0 |
| 2025-12-11 | ABEV | Stock | 2.46 | 2.53 | 2.455 | 2.5 | 26152905.0 |
| 2025-12-11 | ABG | Stock | 245.52 | 249.91 | 242.82 | 248.57 | 196862.0 |
| 2025-12-11 | ABI | Stock | 24.745 | 24.745 | 24.745 | 24.745 | 11.0 |
| 2025-12-11 | ABLV | Stock | 0.756 | 0.8364 | 0.756 | 0.8261 | 20920.0 |
| 2025-12-11 | ABLVW | Stock | 0.035 | 0.035 | 0.0222 | 0.0285 | 115118.0 |
| 2025-12-11 | ABM | Stock | 46.06 | 47.19 | 46.06 | 47.08 | 577850.0 |
| 2025-12-11 | ABNB | Stock | 127.6 | 129.61 | 126.97 | 128.0 | 5078685.0 |
| 2025-12-11 | ABOS | Stock | 1.89 | 1.99 | 1.8662 | 1.96 | 156109.0 |
| 2025-12-11 | ABPWW | Stock | 0.02 | 0.02 | 0.02 | 0.02 | 2000.0 |
| 2025-12-11 | ABR | Stock | 9.04 | 9.3 | 9.0 | 9.02 | 2793584.0 |
| 2025-12-11 | ABR.D | Stock | 17.4 | 17.4 | 17.33 | 17.38 | 8536.0 |
| 2025-12-11 | ABR.E | Stock | 17.2589 | 17.2624 | 17.0 | 17.0 | 5792.0 |
| 2025-12-11 | ABR.F | Stock | 22.15 | 22.3 | 22.15 | 22.3 | 6670.0 |
| 2025-12-11 | ABSI | Stock | 3.92 | 3.94 | 3.74 | 3.84 | 3372256.0 |
| 2025-12-11 | ABT | Stock | 123.025 | 124.24 | 122.63 | 123.28 | 5405522.0 |
> showing 50 of 7,214 rows — these rows as CSV