PREVIEW / stock_daily / 2025-12-18
file: by_date/stock_daily/2025/2025-12-18.parquet size: 247 KB rows: 7,150 symbols: 181
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | AAPL | Stock | 273.605 | 273.63 | 266.95 | 272.19 | 51995979.0 |
| 2025-12-18 | MSFT | Stock | 478.19 | 489.6 | 477.89 | 483.98 | 28574666.0 |
| 2025-12-18 | NVDA | Stock | 174.53 | 176.15 | 171.82 | 174.14 | 175366115.0 |
| 2025-12-18 | AMZN | Stock | 225.705 | 229.225 | 224.41 | 226.76 | 49683684.0 |
| 2025-12-18 | GOOGL | Stock | 301.72 | 303.96 | 299.2308 | 302.46 | 33306008.0 |
| 2025-12-18 | META | Stock | 657.025 | 670.56 | 656.46 | 664.45 | 20292907.0 |
| 2025-12-18 | TSLA | Stock | 478.16 | 490.86 | 473.12 | 483.37 | 94873346.0 |
| 2025-12-18 | TLT | Stock | 88.13 | 88.38 | 88.07 | 88.22 | 39105992.0 |
| 2025-12-18 | ES | Stock | 67.34 | 68.18 | 67.29 | 67.98 | 2295081.0 |
| 2025-12-18 | CL | Stock | 79.41 | 79.57 | 77.5 | 77.73 | 10014350.0 |
| 2025-12-18 | A | Stock | 137.09 | 138.98 | 136.23 | 136.9 | 2783569.0 |
| 2025-12-18 | AA | Stock | 47.25 | 48.73 | 47.03 | 48.18 | 5803677.0 |
| 2025-12-18 | AACB | Stock | 10.31 | 10.31 | 10.3 | 10.3 | 459419.0 |
| 2025-12-18 | AACBR | Stock | 0.35495 | 0.35495 | 0.34 | 0.34 | 2955.0 |
| 2025-12-18 | AACG | Stock | 0.87 | 0.87 | 0.8205 | 0.82485 | 6617.0 |
| 2025-12-18 | AAGR | Stock | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 100.0 |
| 2025-12-18 | AAL | Stock | 15.66 | 15.78 | 15.3801 | 15.61 | 49841019.0 |
| 2025-12-18 | AAM | Stock | 10.63 | 10.63 | 10.62 | 10.62 | 1782.0 |
| 2025-12-18 | AAME | Stock | 2.3814 | 2.54 | 2.3814 | 2.45 | 3044.0 |
| 2025-12-18 | AAMI | Stock | 47.45 | 48.84 | 47.17 | 47.66 | 287880.0 |
| 2025-12-18 | AAOI | Stock | 28.2 | 29.8 | 27.78 | 29.25 | 4534555.0 |
| 2025-12-18 | AAON | Stock | 75.41 | 76.0 | 73.19 | 74.63 | 1205602.0 |
| 2025-12-18 | AAP | Stock | 43.15 | 43.35 | 41.23 | 41.26 | 2661305.0 |
| 2025-12-18 | AAPG | Stock | 28.81 | 28.81 | 28.55 | 28.66 | 2915.0 |
| 2025-12-18 | AARD | Stock | 13.29 | 13.97 | 12.9 | 13.69 | 163715.0 |
| 2025-12-18 | AAT | Stock | 19.11 | 19.25 | 18.975 | 19.01 | 366549.0 |
| 2025-12-18 | AATC | Stock | 6.185 | 6.1917 | 6.16 | 6.16 | 7922.0 |
| 2025-12-18 | AAUC | Stock | 22.65 | 23.185 | 22.32 | 22.67 | 842453.0 |
| 2025-12-18 | AAXJ | Stock | 90.57 | 90.96 | 90.33 | 90.35 | 253349.0 |
| 2025-12-18 | AB | Stock | 39.41 | 39.7 | 39.1837 | 39.22 | 150759.0 |
| 2025-12-18 | ABAT | Stock | 3.75 | 3.97 | 3.705 | 3.77 | 4194974.0 |
| 2025-12-18 | ABBV | Stock | 224.0 | 226.26 | 222.79 | 222.82 | 5074473.0 |
| 2025-12-18 | ABCB | Stock | 78.3 | 78.61 | 77.51 | 77.89 | 543996.0 |
| 2025-12-18 | ABCL | Stock | 3.44 | 3.65 | 3.43 | 3.53 | 4558815.0 |
| 2025-12-18 | ABEO | Stock | 4.88 | 4.93 | 4.81 | 4.92 | 850613.0 |
| 2025-12-18 | ABEV | Stock | 2.51 | 2.53 | 2.48 | 2.48 | 43077741.0 |
| 2025-12-18 | ABG | Stock | 244.39 | 247.1599 | 235.395 | 236.13 | 217939.0 |
| 2025-12-18 | ABI | Stock | 24.78 | 24.78 | 24.78 | 24.78 | 10.0 |
| 2025-12-18 | ABLV | Stock | 0.81 | 0.83 | 0.8057 | 0.83 | 11026.0 |
| 2025-12-18 | ABLVW | Stock | 0.0296 | 0.0297 | 0.0224 | 0.0224 | 1612.0 |
| 2025-12-18 | ABM | Stock | 47.09 | 47.675 | 42.16 | 43.47 | 2631356.0 |
| 2025-12-18 | ABNB | Stock | 133.3 | 135.41 | 132.96 | 133.99 | 4256707.0 |
| 2025-12-18 | ABOS | Stock | 2.08 | 2.12 | 2.0101 | 2.12 | 179882.0 |
| 2025-12-18 | ABPWW | Stock | 0.017 | 0.017 | 0.014 | 0.01604 | 2162.0 |
| 2025-12-18 | ABR | Stock | 8.3 | 8.4 | 8.055 | 8.06 | 3390793.0 |
| 2025-12-18 | ABR.D | Stock | 17.3 | 17.3871 | 17.23 | 17.27 | 17271.0 |
| 2025-12-18 | ABR.E | Stock | 17.0912 | 17.2 | 16.9644 | 17.01 | 16728.0 |
| 2025-12-18 | ABR.F | Stock | 22.2 | 22.3 | 22.15 | 22.17 | 10738.0 |
| 2025-12-18 | ABSI | Stock | 3.48 | 3.59 | 3.39 | 3.41 | 2703438.0 |
| 2025-12-18 | ABT | Stock | 126.575 | 127.575 | 124.93 | 125.12 | 5891599.0 |
> showing 50 of 7,150 rows — these rows as CSV