PREVIEW / stock_daily / 2025-12-17
file: by_date/stock_daily/2025/2025-12-17.parquet size: 247 KB rows: 7,155 symbols: 183
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | AAPL | Stock | 275.01 | 276.16 | 271.64 | 271.84 | 49476197.0 |
| 2025-12-17 | MSFT | Stock | 476.905 | 480.0 | 475.0 | 476.12 | 24534113.0 |
| 2025-12-17 | NVDA | Stock | 176.1 | 176.13 | 170.31 | 170.94 | 221616787.0 |
| 2025-12-17 | AMZN | Stock | 224.655 | 225.19 | 220.99 | 221.27 | 43429629.0 |
| 2025-12-17 | GOOGL | Stock | 308.01 | 308.09 | 296.12 | 296.72 | 45136107.0 |
| 2025-12-17 | META | Stock | 655.61 | 661.23 | 649.2 | 649.5 | 15746477.0 |
| 2025-12-17 | TSLA | Stock | 488.22 | 495.2799 | 466.2 | 467.26 | 106155635.0 |
| 2025-12-17 | TLT | Stock | 87.625 | 87.9856 | 87.5801 | 87.8 | 24654970.0 |
| 2025-12-17 | ES | Stock | 67.17 | 67.67 | 66.73 | 67.28 | 3231302.0 |
| 2025-12-17 | CL | Stock | 79.0 | 80.13 | 78.99 | 79.73 | 5052646.0 |
| 2025-12-17 | A | Stock | 138.67 | 139.305 | 136.27 | 136.66 | 2203808.0 |
| 2025-12-17 | AA | Stock | 47.2 | 47.83 | 46.66 | 46.84 | 4569021.0 |
| 2025-12-17 | AACB | Stock | 10.34 | 10.34 | 10.29 | 10.31 | 3867.0 |
| 2025-12-17 | AACBR | Stock | 0.34 | 0.3531 | 0.324 | 0.3487 | 2794.0 |
| 2025-12-17 | AACG | Stock | 0.875 | 0.89 | 0.82051 | 0.8899 | 5873.0 |
| 2025-12-17 | AAGR | Stock | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 101.0 |
| 2025-12-17 | AAL | Stock | 15.9 | 16.0 | 15.44 | 15.51 | 56782548.0 |
| 2025-12-17 | AAM | Stock | 10.63 | 10.63 | 10.63 | 10.63 | 168.0 |
| 2025-12-17 | AAME | Stock | 2.46 | 2.4692 | 2.4 | 2.4 | 7251.0 |
| 2025-12-17 | AAMI | Stock | 48.08 | 48.515 | 46.02 | 46.88 | 259125.0 |
| 2025-12-17 | AAOI | Stock | 29.68 | 30.4 | 26.8 | 27.14 | 3403533.0 |
| 2025-12-17 | AAON | Stock | 77.07 | 78.465 | 73.43 | 73.49 | 1072810.0 |
| 2025-12-17 | AAP | Stock | 43.88 | 44.0843 | 42.61 | 42.79 | 1480100.0 |
| 2025-12-17 | AAPG | Stock | 28.22 | 29.34 | 28.22 | 28.51 | 2429.0 |
| 2025-12-17 | AARD | Stock | 13.91 | 14.21 | 13.1351 | 13.22 | 135703.0 |
| 2025-12-17 | AAT | Stock | 19.2 | 19.46 | 18.98 | 19.08 | 439322.0 |
| 2025-12-17 | AATC | Stock | 6.2 | 6.232 | 6.1788 | 6.19 | 12412.0 |
| 2025-12-17 | AAUC | Stock | 22.77 | 22.99 | 22.39 | 22.8 | 541202.0 |
| 2025-12-17 | AAXJ | Stock | 90.61 | 90.62 | 89.295 | 89.36 | 705194.0 |
| 2025-12-17 | AB | Stock | 39.75 | 40.135 | 39.04 | 39.36 | 198700.0 |
| 2025-12-17 | ABAT | Stock | 4.02 | 4.27 | 3.61 | 3.64 | 5701996.0 |
| 2025-12-17 | ABBV | Stock | 223.88 | 226.41 | 222.86 | 224.31 | 5169658.0 |
| 2025-12-17 | ABCB | Stock | 78.0 | 78.32 | 76.79 | 77.51 | 705822.0 |
| 2025-12-17 | ABCL | Stock | 3.46 | 3.6013 | 3.32 | 3.35 | 3713821.0 |
| 2025-12-17 | ABEO | Stock | 5.04 | 5.09 | 4.8 | 4.85 | 1009063.0 |
| 2025-12-17 | ABEV | Stock | 2.52 | 2.53 | 2.49 | 2.52 | 22278725.0 |
| 2025-12-17 | ABG | Stock | 240.03 | 245.28 | 237.78 | 242.34 | 171874.0 |
| 2025-12-17 | ABI | Stock | 24.77 | 24.77 | 24.77 | 24.77 | 8.0 |
| 2025-12-17 | ABLV | Stock | 0.83 | 0.85 | 0.8015 | 0.8328 | 28090.0 |
| 2025-12-17 | ABLVW | Stock | 0.0295 | 0.02979 | 0.0222 | 0.02386 | 44627.0 |
| 2025-12-17 | ABM | Stock | 47.78 | 50.12 | 46.6034 | 48.25 | 1841781.0 |
| 2025-12-17 | ABNB | Stock | 133.96 | 136.82 | 133.6211 | 133.78 | 6157826.0 |
| 2025-12-17 | ABOS | Stock | 2.13 | 2.15 | 2.02 | 2.05 | 123390.0 |
| 2025-12-17 | ABPWW | Stock | 0.014 | 0.014 | 0.014 | 0.014 | 1502.0 |
| 2025-12-17 | ABR | Stock | 8.4 | 8.51 | 8.175 | 8.28 | 4440408.0 |
| 2025-12-17 | ABR.D | Stock | 17.395 | 17.395 | 17.25 | 17.3 | 9521.0 |
| 2025-12-17 | ABR.E | Stock | 17.01 | 17.0236 | 17.0 | 17.0 | 15643.0 |
| 2025-12-17 | ABR.F | Stock | 22.17 | 22.2 | 22.1 | 22.1 | 6206.0 |
| 2025-12-17 | ABSI | Stock | 3.565 | 3.64 | 3.36 | 3.39 | 2804564.0 |
| 2025-12-17 | ABT | Stock | 126.75 | 127.67 | 125.94 | 126.71 | 7472966.0 |
> showing 50 of 7,155 rows — these rows as CSV