PREVIEW / stock_daily / 2025-12-23
file: by_date/stock_daily/2025/2025-12-23.parquet size: 248 KB rows: 7,205 symbols: 179
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-23 | AAPL | Stock | 270.84 | 272.5 | 269.56 | 272.36 | 29332704.0 |
| 2025-12-23 | MSFT | Stock | 484.98 | 487.83 | 484.74 | 486.85 | 14679237.0 |
| 2025-12-23 | NVDA | Stock | 182.97 | 189.33 | 182.9 | 189.21 | 173981201.0 |
| 2025-12-23 | AMZN | Stock | 229.055 | 232.445 | 228.73 | 232.14 | 28823003.0 |
| 2025-12-23 | GOOGL | Stock | 309.625 | 314.94 | 309.32 | 314.35 | 25422460.0 |
| 2025-12-23 | META | Stock | 660.05 | 666.0 | 658.25 | 664.94 | 8483672.0 |
| 2025-12-23 | TSLA | Stock | 489.395 | 491.97 | 482.84 | 485.56 | 58150116.0 |
| 2025-12-23 | TLT | Stock | 87.07 | 87.58 | 87.03 | 87.5 | 33612491.0 |
| 2025-12-23 | ES | Stock | 66.0 | 66.85 | 65.83 | 66.37 | 2114431.0 |
| 2025-12-23 | CL | Stock | 78.91 | 80.05 | 78.8279 | 79.93 | 5913452.0 |
| 2025-12-23 | A | Stock | 138.17 | 138.92 | 137.64 | 138.36 | 1193894.0 |
| 2025-12-23 | AA | Stock | 54.36 | 54.36 | 53.08 | 53.65 | 5555196.0 |
| 2025-12-23 | AACG | Stock | 0.75 | 0.84495 | 0.75 | 0.825 | 21388.0 |
| 2025-12-23 | AAGR | Stock | 0.001 | 0.0011 | 0.0005 | 0.0011 | 50747.0 |
| 2025-12-23 | AAL | Stock | 16.13 | 16.24 | 15.58 | 15.6 | 68263372.0 |
| 2025-12-23 | AAM | Stock | 10.68 | 10.68 | 10.64 | 10.64 | 250075.0 |
| 2025-12-23 | AAME | Stock | 2.92 | 2.92 | 2.71 | 2.72 | 19047.0 |
| 2025-12-23 | AAMI | Stock | 47.7 | 48.65 | 47.7 | 48.57 | 392649.0 |
| 2025-12-23 | AAOI | Stock | 37.64 | 41.96 | 37.26 | 40.64 | 9331694.0 |
| 2025-12-23 | AAON | Stock | 74.82 | 76.075 | 74.295 | 75.25 | 689543.0 |
| 2025-12-23 | AAP | Stock | 40.33 | 40.56 | 39.36 | 39.48 | 2042660.0 |
| 2025-12-23 | AAPG | Stock | 27.4 | 28.17 | 27.4 | 27.88 | 868.0 |
| 2025-12-23 | AARD | Stock | 15.33 | 15.33 | 13.87 | 14.15 | 245126.0 |
| 2025-12-23 | AAT | Stock | 18.7 | 18.8288 | 18.57 | 18.6 | 831132.0 |
| 2025-12-23 | AATC | Stock | 6.175 | 6.1751 | 6.15 | 6.1751 | 1546.0 |
| 2025-12-23 | AAUC | Stock | 25.05 | 25.099 | 24.3188 | 24.76 | 322393.0 |
| 2025-12-23 | AAXJ | Stock | 91.75 | 92.28 | 91.615 | 92.26 | 593796.0 |
| 2025-12-23 | AB | Stock | 38.71 | 39.025 | 38.7055 | 38.84 | 141588.0 |
| 2025-12-23 | ABAT | Stock | 4.16 | 4.315 | 4.02 | 4.09 | 4341445.0 |
| 2025-12-23 | ABBV | Stock | 228.22 | 230.79 | 227.91 | 228.79 | 3503943.0 |
| 2025-12-23 | ABCB | Stock | 77.85 | 77.85 | 76.35 | 76.42 | 389876.0 |
| 2025-12-23 | ABCL | Stock | 3.7 | 3.82 | 3.66 | 3.69 | 2715675.0 |
| 2025-12-23 | ABEO | Stock | 5.4 | 5.495 | 5.23 | 5.3 | 1136998.0 |
| 2025-12-23 | ABEV | Stock | 2.34 | 2.4 | 2.34 | 2.37 | 48380374.0 |
| 2025-12-23 | ABG | Stock | 235.83 | 239.57 | 233.67 | 237.38 | 239412.0 |
| 2025-12-23 | ABI | Stock | 24.785 | 24.785 | 24.785 | 24.785 | 13.0 |
| 2025-12-23 | ABLV | Stock | 0.75 | 0.799 | 0.75 | 0.799 | 4096.0 |
| 2025-12-23 | ABLVW | Stock | 0.02399 | 0.0298 | 0.0222 | 0.0288 | 9469.0 |
| 2025-12-23 | ABM | Stock | 42.05 | 42.235 | 41.42 | 41.75 | 610227.0 |
| 2025-12-23 | ABNB | Stock | 136.6 | 137.21 | 135.58 | 136.49 | 3453005.0 |
| 2025-12-23 | ABOS | Stock | 2.28 | 2.32 | 2.12 | 2.17 | 202389.0 |
| 2025-12-23 | ABPWW | Stock | 0.014 | 0.014 | 0.014 | 0.014 | 2000.0 |
| 2025-12-23 | ABR | Stock | 7.81 | 7.82 | 7.69 | 7.7 | 4426067.0 |
| 2025-12-23 | ABR.D | Stock | 17.4095 | 17.4605 | 17.3983 | 17.41 | 9583.0 |
| 2025-12-23 | ABR.E | Stock | 16.9911 | 17.05 | 16.92 | 17.04 | 13410.0 |
| 2025-12-23 | ABR.F | Stock | 22.11 | 22.2 | 22.05 | 22.17 | 18357.0 |
| 2025-12-23 | ABSI | Stock | 3.6 | 3.62 | 3.445 | 3.52 | 2146542.0 |
| 2025-12-23 | ABT | Stock | 125.0 | 125.18 | 123.85 | 124.54 | 6832695.0 |
| 2025-12-23 | ABTC | Stock | 28.5 | 28.8 | 27.3 | 27.900000000000002 | 719188.0666666667 |
| 2025-12-23 | ABTS | Stock | 5.35 | 5.44 | 5.24 | 5.24 | 5816.0 |
> showing 50 of 7,205 rows — these rows as CSV