PREVIEW / stock_daily / 2025-12-16
file: by_date/stock_daily/2025/2025-12-16.parquet size: 247 KB rows: 7,160 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 |
|---|---|---|---|---|---|---|---|
| 2025-12-16 | AAPL | Stock | 272.82 | 275.5 | 271.79 | 274.61 | 37410589.0 |
| 2025-12-16 | MSFT | Stock | 471.905 | 477.89 | 470.88 | 476.39 | 20685487.0 |
| 2025-12-16 | NVDA | Stock | 176.26 | 178.49 | 174.9 | 177.72 | 148003976.0 |
| 2025-12-16 | AMZN | Stock | 223.035 | 223.66 | 221.1304 | 222.56 | 38774447.0 |
| 2025-12-16 | GOOGL | Stock | 304.945 | 310.77 | 302.59 | 306.57 | 30534633.0 |
| 2025-12-16 | META | Stock | 643.5 | 662.54 | 643.2 | 657.15 | 14415084.0 |
| 2025-12-16 | TSLA | Stock | 472.21 | 491.5 | 465.83 | 489.88 | 106939254.0 |
| 2025-12-16 | TLT | Stock | 87.185 | 87.92 | 87.17 | 87.88 | 41012414.0 |
| 2025-12-16 | ES | Stock | 68.7 | 68.78 | 67.09 | 67.89 | 2496424.0 |
| 2025-12-16 | CL | Stock | 79.95 | 80.0 | 78.935 | 78.95 | 5349999.0 |
| 2025-12-16 | A | Stock | 140.48 | 140.5069 | 138.035 | 139.19 | 1770770.0 |
| 2025-12-16 | AA | Stock | 46.0 | 46.96 | 45.66 | 46.56 | 4550951.0 |
| 2025-12-16 | AACB | Stock | 10.315 | 10.315 | 10.31 | 10.31 | 257750.0 |
| 2025-12-16 | AACG | Stock | 0.867 | 0.91 | 0.867 | 0.91 | 2360.0 |
| 2025-12-16 | AAGR | Stock | 0.0099 | 0.0099 | 0.0 | 0.0005 | 171470.0 |
| 2025-12-16 | AAGRW | Stock | 0.0 | 0.0 | 0.0 | 0.0 | 100.0 |
| 2025-12-16 | AAL | Stock | 15.36 | 16.08 | 15.275 | 15.99 | 98346818.0 |
| 2025-12-16 | AAM | Stock | 10.61 | 10.65 | 10.61 | 10.65 | 5772.0 |
| 2025-12-16 | AAME | Stock | 2.3 | 2.56 | 2.3 | 2.51 | 22872.0 |
| 2025-12-16 | AAMI | Stock | 47.75 | 48.77 | 47.505 | 47.92 | 232082.0 |
| 2025-12-16 | AAOI | Stock | 29.32 | 30.1139 | 27.77 | 28.96 | 4065818.0 |
| 2025-12-16 | AAON | Stock | 78.005 | 79.31 | 76.36 | 78.07 | 1036853.0 |
| 2025-12-16 | AAP | Stock | 45.9 | 45.9 | 42.8 | 44.07 | 2910370.0 |
| 2025-12-16 | AAPG | Stock | 28.42 | 29.5 | 28.42 | 29.437 | 2996.0 |
| 2025-12-16 | AARD | Stock | 14.4 | 14.91 | 13.76 | 13.92 | 198212.0 |
| 2025-12-16 | AAT | Stock | 19.35 | 19.36 | 19.09 | 19.19 | 347593.0 |
| 2025-12-16 | AATC | Stock | 6.2 | 6.225 | 6.1 | 6.18 | 19184.0 |
| 2025-12-16 | AAUC | Stock | 23.3 | 23.6 | 22.22 | 22.37 | 636759.0 |
| 2025-12-16 | AAXJ | Stock | 89.88 | 90.15 | 89.54 | 89.97 | 564038.0 |
| 2025-12-16 | AB | Stock | 39.96 | 40.31 | 39.79 | 39.85 | 182693.0 |
| 2025-12-16 | ABAT | Stock | 3.87 | 4.1179 | 3.8211 | 4.01 | 4596020.0 |
| 2025-12-16 | ABBV | Stock | 226.41 | 226.84 | 221.91 | 223.67 | 6329756.0 |
| 2025-12-16 | ABCB | Stock | 78.51 | 78.9753 | 77.58 | 77.78 | 452700.0 |
| 2025-12-16 | ABCL | Stock | 3.475 | 3.57 | 3.41 | 3.46 | 2376413.0 |
| 2025-12-16 | ABEO | Stock | 5.09 | 5.13 | 5.0 | 5.0 | 848567.0 |
| 2025-12-16 | ABEV | Stock | 2.56 | 2.57 | 2.53 | 2.55 | 55476664.0 |
| 2025-12-16 | ABG | Stock | 243.14 | 243.45 | 240.045 | 242.15 | 177497.0 |
| 2025-12-16 | ABI | Stock | 24.77 | 24.77 | 24.77 | 24.77 | 14.0 |
| 2025-12-16 | ABLV | Stock | 0.77 | 0.84 | 0.77 | 0.834 | 12423.0 |
| 2025-12-16 | ABLVW | Stock | 0.0222 | 0.0298 | 0.0222 | 0.02875 | 17910.0 |
| 2025-12-16 | ABM | Stock | 47.31 | 47.31 | 45.73 | 45.74 | 1416534.0 |
| 2025-12-16 | ABNB | Stock | 132.03 | 133.0485 | 131.17 | 132.01 | 4386893.0 |
| 2025-12-16 | ABOS | Stock | 2.02 | 2.11 | 2.0 | 2.1 | 144494.0 |
| 2025-12-16 | ABR | Stock | 8.41 | 8.54 | 8.35 | 8.38 | 3102900.0 |
| 2025-12-16 | ABR.D | Stock | 17.4 | 17.4 | 17.25 | 17.31 | 13238.0 |
| 2025-12-16 | ABR.E | Stock | 17.06 | 17.17 | 16.95 | 17.09 | 22505.0 |
| 2025-12-16 | ABR.F | Stock | 22.2 | 22.25 | 22.172 | 22.25 | 13083.0 |
| 2025-12-16 | ABSI | Stock | 3.37 | 3.6 | 3.35 | 3.55 | 2821438.0 |
| 2025-12-16 | ABT | Stock | 128.41 | 128.6 | 126.3 | 126.86 | 5763093.0 |
| 2025-12-16 | ABTC | Stock | 24.599999999999998 | 25.349999999999998 | 23.400000000000002 | 24.75 | 1004364.7333333333 |
> showing 50 of 7,160 rows — these rows as CSV