PREVIEW / stock_daily / 2025-12-15
file: by_date/stock_daily/2025/2025-12-15.parquet size: 248 KB rows: 7,222 symbols: 185
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-15 | AAPL | Stock | 280.15 | 280.15 | 272.84 | 274.11 | 49861884.0 |
| 2025-12-15 | MSFT | Stock | 480.1 | 480.7205 | 472.52 | 474.82 | 23716085.0 |
| 2025-12-15 | NVDA | Stock | 177.936 | 178.415 | 175.03 | 176.29 | 164107625.0 |
| 2025-12-15 | AMZN | Stock | 227.93 | 227.93 | 221.5 | 222.54 | 46123994.0 |
| 2025-12-15 | GOOGL | Stock | 311.315 | 311.42 | 304.88 | 308.22 | 29201469.0 |
| 2025-12-15 | META | Stock | 645.7 | 653.0 | 638.7001 | 647.51 | 15537320.0 |
| 2025-12-15 | TSLA | Stock | 469.44 | 481.7694 | 467.66 | 475.31 | 114276625.0 |
| 2025-12-15 | TLT | Stock | 87.715 | 87.88 | 87.39 | 87.4 | 29105138.0 |
| 2025-12-15 | ES | Stock | 68.39 | 68.67 | 67.635 | 68.37 | 2583694.0 |
| 2025-12-15 | CL | Stock | 78.49 | 79.565 | 78.25 | 79.43 | 4656147.0 |
| 2025-12-15 | A | Stock | 141.82 | 143.365 | 139.72 | 140.6 | 2703656.0 |
| 2025-12-15 | AA | Stock | 46.66 | 46.68 | 45.4 | 45.49 | 3852138.0 |
| 2025-12-15 | AACB | Stock | 10.32 | 10.33 | 10.3 | 10.3 | 6546.0 |
| 2025-12-15 | AACG | Stock | 0.915 | 0.915 | 0.84 | 0.855 | 31845.0 |
| 2025-12-15 | AAGR | Stock | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 100.0 |
| 2025-12-15 | AAL | Stock | 15.135 | 15.345 | 14.865 | 15.33 | 80071569.0 |
| 2025-12-15 | AAM | Stock | 10.62 | 10.62 | 10.62 | 10.62 | 33732.0 |
| 2025-12-15 | AAME | Stock | 2.43 | 2.44 | 2.31 | 2.31 | 31067.0 |
| 2025-12-15 | AAMI | Stock | 48.18 | 48.84 | 47.27 | 47.66 | 227070.0 |
| 2025-12-15 | AAOI | Stock | 33.68 | 33.9 | 29.69 | 29.9 | 4419191.0 |
| 2025-12-15 | AAON | Stock | 78.97 | 79.19 | 75.49 | 76.83 | 1399877.0 |
| 2025-12-15 | AAP | Stock | 46.35 | 46.4544 | 45.3 | 45.46 | 1996982.0 |
| 2025-12-15 | AAPG | Stock | 29.4 | 29.4 | 27.5 | 27.6 | 16817.0 |
| 2025-12-15 | AARD | Stock | 15.64 | 15.75 | 14.43 | 14.47 | 293457.0 |
| 2025-12-15 | AAT | Stock | 19.25 | 19.365 | 19.16 | 19.33 | 428583.0 |
| 2025-12-15 | AATC | Stock | 6.2 | 6.235 | 6.18 | 6.19 | 11234.0 |
| 2025-12-15 | AAUC | Stock | 23.2 | 23.815 | 22.89 | 23.38 | 911580.0 |
| 2025-12-15 | AAXJ | Stock | 92.41 | 92.5 | 91.63 | 91.63 | 1002195.0 |
| 2025-12-15 | AB | Stock | 39.99 | 40.535 | 39.89 | 39.92 | 170679.0 |
| 2025-12-15 | ABAT | Stock | 4.14 | 4.46 | 3.91 | 3.93 | 5793430.0 |
| 2025-12-15 | ABBV | Stock | 224.235 | 228.3 | 223.56 | 227.45 | 5928895.0 |
| 2025-12-15 | ABCB | Stock | 78.74 | 78.99 | 77.69 | 78.66 | 541860.0 |
| 2025-12-15 | ABCL | Stock | 3.62 | 3.66 | 3.48 | 3.51 | 3135951.0 |
| 2025-12-15 | ABEO | Stock | 5.39 | 5.39 | 5.0 | 5.08 | 1838274.0 |
| 2025-12-15 | ABEV | Stock | 2.56 | 2.6 | 2.56 | 2.59 | 20826236.0 |
| 2025-12-15 | ABG | Stock | 245.83 | 246.26 | 241.09 | 242.43 | 153391.0 |
| 2025-12-15 | ABI | Stock | 24.77 | 24.77 | 24.77 | 24.77 | 12.0 |
| 2025-12-15 | ABLV | Stock | 0.78 | 0.828 | 0.767 | 0.8161 | 16208.0 |
| 2025-12-15 | ABLVW | Stock | 0.029 | 0.029 | 0.0235 | 0.0235 | 12147.0 |
| 2025-12-15 | ABM | Stock | 47.16 | 47.58 | 46.475 | 47.18 | 660007.0 |
| 2025-12-15 | ABNB | Stock | 129.29 | 132.25 | 128.3 | 131.81 | 5514266.0 |
| 2025-12-15 | ABOS | Stock | 2.14 | 2.15 | 1.97 | 2.06 | 124959.0 |
| 2025-12-15 | ABPWW | Stock | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 3758.0 |
| 2025-12-15 | ABR | Stock | 8.73 | 8.76 | 8.37 | 8.38 | 3697611.0 |
| 2025-12-15 | ABR.D | Stock | 17.36 | 17.5 | 17.32 | 17.32 | 9141.0 |
| 2025-12-15 | ABR.E | Stock | 17.15 | 17.15 | 17.0 | 17.05 | 11722.0 |
| 2025-12-15 | ABR.F | Stock | 22.12 | 22.2 | 22.12 | 22.175 | 11534.0 |
| 2025-12-15 | ABSI | Stock | 3.7 | 3.7014 | 3.36 | 3.39 | 3238236.0 |
| 2025-12-15 | ABT | Stock | 125.72 | 129.64 | 125.2 | 128.47 | 7714754.0 |
| 2025-12-15 | ABTC | Stock | 26.7 | 26.85 | 24.599999999999998 | 24.75 | 853240.7333333333 |
> showing 50 of 7,222 rows — these rows as CSV