PREVIEW / stock_daily / 2025-12-12
file: by_date/stock_daily/2025/2025-12-12.parquet size: 248 KB rows: 7,185 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 |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | AAPL | Stock | 277.9 | 279.22 | 276.82 | 278.28 | 39099132.0 |
| 2025-12-12 | MSFT | Stock | 479.82 | 482.45 | 476.34 | 478.53 | 21385288.0 |
| 2025-12-12 | NVDA | Stock | 181.11 | 182.82 | 174.62 | 175.02 | 203538339.0 |
| 2025-12-12 | AMZN | Stock | 229.87 | 230.08 | 225.12 | 226.19 | 35177718.0 |
| 2025-12-12 | GOOGL | Stock | 313.7 | 314.87 | 305.56 | 309.29 | 36019878.0 |
| 2025-12-12 | META | Stock | 649.8 | 711.0 | 638.61 | 644.23 | 14040843.0 |
| 2025-12-12 | TSLA | Stock | 448.09 | 463.01 | 441.67 | 458.96 | 95374917.0 |
| 2025-12-12 | TLT | Stock | 87.375 | 87.495 | 87.19 | 87.34 | 47040960.0 |
| 2025-12-12 | ES | Stock | 67.81 | 68.35 | 67.66 | 68.11 | 1766441.0 |
| 2025-12-12 | CL | Stock | 77.67 | 78.48 | 77.15 | 78.34 | 5239465.0 |
| 2025-12-12 | A | Stock | 142.59 | 142.85 | 139.15 | 139.68 | 1961843.0 |
| 2025-12-12 | AA | Stock | 47.1 | 48.118 | 45.82 | 46.14 | 7188836.0 |
| 2025-12-12 | AACB | Stock | 10.3 | 10.3 | 10.3 | 10.3 | 30011.0 |
| 2025-12-12 | AACG | Stock | 0.97 | 0.9835 | 0.9 | 0.9419 | 19974.0 |
| 2025-12-12 | AAGR | Stock | 0.0005 | 0.0099 | 0.0005 | 0.0005 | 1815.0 |
| 2025-12-12 | AAL | Stock | 15.15 | 15.3365 | 14.94 | 14.96 | 47206735.0 |
| 2025-12-12 | AAM | Stock | 10.625 | 10.625 | 10.62 | 10.62 | 56802.0 |
| 2025-12-12 | AAME | Stock | 2.45 | 2.55 | 2.44 | 2.48 | 25075.0 |
| 2025-12-12 | AAMI | Stock | 49.18 | 49.29 | 47.32 | 47.69 | 388618.0 |
| 2025-12-12 | AAOI | Stock | 35.395 | 35.4899 | 31.94 | 32.06 | 5423636.0 |
| 2025-12-12 | AAON | Stock | 84.11 | 84.4 | 77.54 | 77.93 | 1082046.0 |
| 2025-12-12 | AAP | Stock | 48.26 | 48.6214 | 46.08 | 46.37 | 1499122.0 |
| 2025-12-12 | AAPG | Stock | 30.39 | 30.4 | 30.35 | 30.35 | 639.0 |
| 2025-12-12 | AARD | Stock | 15.97 | 15.97 | 14.265 | 14.43 | 267186.0 |
| 2025-12-12 | AAT | Stock | 19.35 | 19.35 | 19.055 | 19.16 | 336333.0 |
| 2025-12-12 | AATC | Stock | 6.2 | 6.268 | 6.15 | 6.15 | 7880.0 |
| 2025-12-12 | AAUC | Stock | 22.9 | 23.48 | 22.56 | 22.97 | 1108468.0 |
| 2025-12-12 | AAXJ | Stock | 93.15 | 93.18 | 91.72 | 91.88 | 489780.0 |
| 2025-12-12 | AB | Stock | 40.26 | 40.79 | 39.75 | 39.96 | 181590.0 |
| 2025-12-12 | ABAT | Stock | 4.27 | 4.3 | 4.0 | 4.09 | 4494417.0 |
| 2025-12-12 | ABBV | Stock | 223.685 | 223.82 | 221.1 | 223.32 | 5436638.0 |
| 2025-12-12 | ABCB | Stock | 78.78 | 78.78 | 77.25 | 77.95 | 490114.0 |
| 2025-12-12 | ABCL | Stock | 3.73 | 3.86 | 3.61 | 3.62 | 2630596.0 |
| 2025-12-12 | ABEO | Stock | 5.56 | 5.56 | 5.31 | 5.36 | 1020373.0 |
| 2025-12-12 | ABEV | Stock | 2.53 | 2.5566 | 2.5 | 2.55 | 26074583.0 |
| 2025-12-12 | ABG | Stock | 250.0 | 250.0 | 241.2 | 243.64 | 145880.0 |
| 2025-12-12 | ABI | Stock | 24.76 | 24.76 | 24.76 | 24.76 | 27.0 |
| 2025-12-12 | ABLV | Stock | 0.74 | 0.831 | 0.74 | 0.828 | 23112.0 |
| 2025-12-12 | ABLVW | Stock | 0.0291 | 0.0291 | 0.0235 | 0.0238 | 35188.0 |
| 2025-12-12 | ABM | Stock | 47.13 | 47.28 | 46.31 | 46.64 | 424717.0 |
| 2025-12-12 | ABNB | Stock | 128.93 | 130.6 | 128.19 | 128.39 | 3601016.0 |
| 2025-12-12 | ABOS | Stock | 2.0 | 2.19 | 2.0 | 2.14 | 274157.0 |
| 2025-12-12 | ABR | Stock | 9.02 | 9.1104 | 8.84 | 8.87 | 2137215.0 |
| 2025-12-12 | ABR.D | Stock | 17.27 | 17.4165 | 17.27 | 17.31 | 11452.0 |
| 2025-12-12 | ABR.E | Stock | 17.0 | 17.14 | 16.9999 | 17.0 | 10294.0 |
| 2025-12-12 | ABR.F | Stock | 22.3 | 22.3 | 22.1001 | 22.1499 | 3658.0 |
| 2025-12-12 | ABSI | Stock | 3.83 | 3.83 | 3.5 | 3.64 | 4862175.0 |
| 2025-12-12 | ABT | Stock | 123.47 | 125.58 | 122.91 | 125.46 | 4763690.0 |
| 2025-12-12 | ABTC | Stock | 27.900000000000002 | 29.85 | 26.25 | 26.7 | 901461.0 |
| 2025-12-12 | ABTS | Stock | 6.0 | 6.0 | 5.731 | 5.78 | 3057.0 |
> showing 50 of 7,185 rows — these rows as CSV