PREVIEW / stock_daily / 2025-12-22
file: by_date/stock_daily/2025/2025-12-22.parquet size: 247 KB rows: 7,167 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 |
|---|---|---|---|---|---|---|---|
| 2025-12-22 | AAPL | Stock | 272.86 | 273.88 | 270.505 | 270.97 | 36559878.0 |
| 2025-12-22 | MSFT | Stock | 486.12 | 488.73 | 482.69 | 484.92 | 16986310.0 |
| 2025-12-22 | NVDA | Stock | 183.92 | 184.16 | 182.35 | 183.69 | 128642316.0 |
| 2025-12-22 | AMZN | Stock | 228.61 | 229.48 | 226.71 | 228.43 | 31913545.0 |
| 2025-12-22 | GOOGL | Stock | 309.875 | 310.13 | 305.3 | 309.78 | 26393382.0 |
| 2025-12-22 | META | Stock | 661.645 | 673.58 | 656.65 | 661.5 | 15648340.0 |
| 2025-12-22 | TSLA | Stock | 489.88 | 498.83 | 485.33 | 488.73 | 86764444.0 |
| 2025-12-22 | TLT | Stock | 87.415 | 87.4574 | 87.25 | 87.36 | 25535736.0 |
| 2025-12-22 | ES | Stock | 66.0 | 66.43 | 64.12 | 66.04 | 4055696.0 |
| 2025-12-22 | CL | Stock | 77.9 | 79.07 | 77.77 | 79.04 | 5212038.0 |
| 2025-12-22 | A | Stock | 137.62 | 139.19 | 137.205 | 138.52 | 1945059.0 |
| 2025-12-22 | AA | Stock | 51.99 | 53.9871 | 51.75 | 53.72 | 8571380.0 |
| 2025-12-22 | AACBR | Stock | 0.33 | 0.3499 | 0.33 | 0.3499 | 1269.0 |
| 2025-12-22 | AACG | Stock | 0.8454 | 0.8891 | 0.79 | 0.83 | 28540.0 |
| 2025-12-22 | AAGR | Stock | 0.0099 | 0.0099 | 0.0005 | 0.0005 | 1491.0 |
| 2025-12-22 | AAL | Stock | 15.8 | 16.35 | 15.77 | 16.26 | 62308274.0 |
| 2025-12-22 | AAM | Stock | 10.63 | 10.63 | 10.62 | 10.62 | 13504.0 |
| 2025-12-22 | AAME | Stock | 3.12 | 3.17 | 2.68 | 2.95 | 107160.0 |
| 2025-12-22 | AAMI | Stock | 47.7 | 48.4499 | 47.425 | 48.14 | 154179.0 |
| 2025-12-22 | AAOI | Stock | 32.29 | 39.6 | 32.29 | 39.095 | 9732054.0 |
| 2025-12-22 | AAON | Stock | 76.22 | 76.8799 | 74.19 | 75.08 | 915256.0 |
| 2025-12-22 | AAP | Stock | 40.43 | 40.9 | 40.005 | 40.75 | 1525308.0 |
| 2025-12-22 | AAPG | Stock | 28.88 | 28.88 | 25.826 | 26.49 | 12027.0 |
| 2025-12-22 | AARD | Stock | 13.81 | 15.14 | 13.81 | 14.55 | 218482.0 |
| 2025-12-22 | AAT | Stock | 18.71 | 18.91 | 18.62 | 18.71 | 347830.0 |
| 2025-12-22 | AATC | Stock | 6.14 | 6.15 | 6.05 | 6.15 | 16501.0 |
| 2025-12-22 | AAUC | Stock | 23.99 | 25.0 | 23.91 | 24.89 | 725048.0 |
| 2025-12-22 | AAXJ | Stock | 91.6 | 91.935 | 91.59 | 91.86 | 403073.0 |
| 2025-12-22 | AB | Stock | 39.12 | 39.7499 | 38.88 | 39.07 | 220170.0 |
| 2025-12-22 | ABAT | Stock | 4.08 | 4.43 | 3.97 | 4.16 | 5863312.0 |
| 2025-12-22 | ABBV | Stock | 226.11 | 228.65 | 224.25 | 227.91 | 4811171.0 |
| 2025-12-22 | ABCB | Stock | 77.59 | 78.28 | 77.095 | 77.63 | 422094.0 |
| 2025-12-22 | ABCL | Stock | 3.65 | 3.81 | 3.59 | 3.72 | 3371040.0 |
| 2025-12-22 | ABEO | Stock | 5.13 | 5.55 | 5.06 | 5.44 | 1329922.0 |
| 2025-12-22 | ABEV | Stock | 2.31 | 2.34 | 2.28 | 2.3 | 40459109.0 |
| 2025-12-22 | ABG | Stock | 237.49 | 239.9899 | 234.19 | 236.9 | 167433.0 |
| 2025-12-22 | ABI | Stock | 24.8 | 24.8 | 24.8 | 24.8 | 33.0 |
| 2025-12-22 | ABLV | Stock | 0.78 | 0.82 | 0.7541 | 0.7999 | 8434.0 |
| 2025-12-22 | ABLVW | Stock | 0.0294 | 0.0294 | 0.0222 | 0.02253 | 23644.0 |
| 2025-12-22 | ABM | Stock | 42.68 | 42.68 | 41.62 | 42.21 | 1071956.0 |
| 2025-12-22 | ABNB | Stock | 136.09 | 138.52 | 135.95 | 136.95 | 5544278.0 |
| 2025-12-22 | ABOS | Stock | 2.17 | 2.39 | 2.14 | 2.28 | 359849.0 |
| 2025-12-22 | ABPWW | Stock | 0.014 | 0.014 | 0.014 | 0.014 | 255.0 |
| 2025-12-22 | ABR | Stock | 7.81 | 7.915 | 7.72 | 7.81 | 5262604.0 |
| 2025-12-22 | ABR.D | Stock | 17.32 | 17.5 | 17.32 | 17.4 | 9879.0 |
| 2025-12-22 | ABR.E | Stock | 17.01 | 17.2208 | 16.91 | 16.97 | 14958.0 |
| 2025-12-22 | ABR.F | Stock | 22.12 | 22.4599 | 22.05 | 22.17 | 19400.0 |
| 2025-12-22 | ABSI | Stock | 3.43 | 3.785 | 3.385 | 3.67 | 3561411.0 |
| 2025-12-22 | ABT | Stock | 125.16 | 127.24 | 124.77 | 125.2 | 4975688.0 |
| 2025-12-22 | ABTC | Stock | 29.85 | 30.0 | 27.825 | 29.25 | 1152702.9333333333 |
> showing 50 of 7,167 rows — these rows as CSV