PREVIEW / stock_daily / 2025-12-19
file: by_date/stock_daily/2025/2025-12-19.parquet size: 248 KB rows: 7,177 symbols: 180
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-19 | AAPL | Stock | 272.145 | 274.6 | 269.9 | 273.67 | 145777197.0 |
| 2025-12-19 | MSFT | Stock | 487.36 | 487.85 | 482.49 | 485.92 | 70821487.0 |
| 2025-12-19 | NVDA | Stock | 176.665 | 181.45 | 176.34 | 180.99 | 324418588.0 |
| 2025-12-19 | AMZN | Stock | 226.76 | 229.125 | 225.58 | 227.35 | 85697625.0 |
| 2025-12-19 | GOOGL | Stock | 301.73 | 307.25 | 300.97 | 307.16 | 59908910.0 |
| 2025-12-19 | META | Stock | 666.42 | 671.0 | 658.18 | 658.77 | 49947316.0 |
| 2025-12-19 | TSLA | Stock | 488.12 | 490.49 | 474.72 | 481.2 | 103026422.0 |
| 2025-12-19 | TLT | Stock | 87.605 | 87.76 | 87.41 | 87.55 | 37847395.0 |
| 2025-12-19 | ES | Stock | 67.85 | 68.1 | 67.1 | 67.16 | 4984067.0 |
| 2025-12-19 | CL | Stock | 78.05 | 78.7 | 77.8 | 78.36 | 11413617.0 |
| 2025-12-19 | A | Stock | 137.21 | 138.27 | 136.43 | 137.24 | 4935105.0 |
| 2025-12-19 | AA | Stock | 48.66 | 51.67 | 48.5401 | 51.25 | 9572705.0 |
| 2025-12-19 | AACB | Stock | 10.32 | 10.32 | 10.3 | 10.3 | 70858.0 |
| 2025-12-19 | AACG | Stock | 0.8573 | 0.869 | 0.83 | 0.8669 | 8334.0 |
| 2025-12-19 | AAGR | Stock | 0.0099 | 0.0099 | 0.0005 | 0.0005 | 600.0 |
| 2025-12-19 | AAL | Stock | 15.59 | 15.875 | 15.505 | 15.78 | 42270617.0 |
| 2025-12-19 | AAM | Stock | 10.62 | 10.62 | 10.62 | 10.62 | 199.0 |
| 2025-12-19 | AAME | Stock | 2.43 | 3.22 | 2.43 | 3.22 | 132738.0 |
| 2025-12-19 | AAMI | Stock | 47.52 | 48.2033 | 47.33 | 47.54 | 375743.0 |
| 2025-12-19 | AAOI | Stock | 29.755 | 31.93 | 29.33 | 31.32 | 5117879.0 |
| 2025-12-19 | AAON | Stock | 74.5 | 76.06 | 73.23 | 75.34 | 1729637.0 |
| 2025-12-19 | AAP | Stock | 41.13 | 41.26 | 40.38 | 40.4 | 2314455.0 |
| 2025-12-19 | AAPG | Stock | 29.3699 | 29.49 | 29.0 | 29.31 | 2320.0 |
| 2025-12-19 | AARD | Stock | 13.6 | 14.64 | 13.375 | 13.77 | 1186247.0 |
| 2025-12-19 | AAT | Stock | 18.88 | 19.11 | 18.72 | 18.75 | 1602180.0 |
| 2025-12-19 | AATC | Stock | 6.16 | 6.2 | 6.15 | 6.15 | 22990.0 |
| 2025-12-19 | AAUC | Stock | 22.96 | 23.74 | 22.84 | 23.28 | 3229080.0 |
| 2025-12-19 | AAXJ | Stock | 90.97 | 91.565 | 90.93 | 91.34 | 692697.0 |
| 2025-12-19 | AB | Stock | 39.95 | 39.95 | 38.9 | 39.31 | 203945.0 |
| 2025-12-19 | ABAT | Stock | 3.77 | 4.055 | 3.77 | 3.97 | 16992553.0 |
| 2025-12-19 | ABBV | Stock | 222.945 | 229.47 | 222.35 | 226.82 | 18684581.0 |
| 2025-12-19 | ABCB | Stock | 77.66 | 78.285 | 77.105 | 77.54 | 1011305.0 |
| 2025-12-19 | ABCL | Stock | 3.54 | 3.635 | 3.48 | 3.6 | 3773753.0 |
| 2025-12-19 | ABEO | Stock | 4.94 | 5.16 | 4.92 | 5.11 | 1541161.0 |
| 2025-12-19 | ABEV | Stock | 2.5 | 2.51 | 2.48 | 2.49 | 29884466.0 |
| 2025-12-19 | ABG | Stock | 235.04 | 238.165 | 233.77 | 236.9 | 367901.0 |
| 2025-12-19 | ABI | Stock | 24.79 | 24.79 | 24.79 | 24.79 | 13.0 |
| 2025-12-19 | ABLV | Stock | 0.79 | 0.8254 | 0.771 | 0.82 | 7696.0 |
| 2025-12-19 | ABLVW | Stock | 0.0228 | 0.0297 | 0.0222 | 0.02874 | 4339.0 |
| 2025-12-19 | ABM | Stock | 43.08 | 43.395 | 41.545 | 42.17 | 2575216.0 |
| 2025-12-19 | ABNB | Stock | 134.15 | 137.05 | 133.61 | 135.28 | 10386403.0 |
| 2025-12-19 | ABOS | Stock | 2.11 | 2.28 | 2.1093 | 2.15 | 263389.0 |
| 2025-12-19 | ABR | Stock | 8.06 | 8.14 | 7.935 | 7.97 | 6794983.0 |
| 2025-12-19 | ABR.D | Stock | 17.33 | 17.3998 | 17.23 | 17.35 | 13110.0 |
| 2025-12-19 | ABR.E | Stock | 17.14 | 17.14 | 17.0182 | 17.11 | 9103.0 |
| 2025-12-19 | ABR.F | Stock | 22.09 | 22.37 | 22.09 | 22.15 | 6522.0 |
| 2025-12-19 | ABSI | Stock | 3.44 | 3.54 | 3.37 | 3.38 | 9806947.0 |
| 2025-12-19 | ABT | Stock | 125.04 | 126.13 | 123.76 | 125.45 | 14315149.0 |
| 2025-12-19 | ABTC | Stock | 24.825 | 26.7 | 24.599999999999998 | 26.7 | 1973503.3333333333 |
| 2025-12-19 | ABTS | Stock | 5.55 | 5.7 | 5.3 | 5.31 | 6128.0 |
> showing 50 of 7,177 rows — these rows as CSV