PREVIEW / stock_daily / 2025-12-29
file: by_date/stock_daily/2025/2025-12-29.parquet size: 248 KB rows: 7,209 symbols: 173
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-29 | AAPL | Stock | 272.69 | 274.36 | 272.35 | 273.76 | 23508631.0 |
| 2025-12-29 | MSFT | Stock | 484.855 | 488.35 | 484.18 | 487.1 | 10884782.0 |
| 2025-12-29 | NVDA | Stock | 187.71 | 188.755 | 185.91 | 188.22 | 119629573.0 |
| 2025-12-29 | AMZN | Stock | 231.94 | 232.6 | 230.77 | 232.07 | 19747831.0 |
| 2025-12-29 | GOOGL | Stock | 311.365 | 314.02 | 310.62 | 313.56 | 19603991.0 |
| 2025-12-29 | META | Stock | 658.01 | 660.25 | 654.39 | 658.69 | 8495169.0 |
| 2025-12-29 | TSLA | Stock | 469.0 | 469.4 | 459.0 | 459.64 | 66048851.0 |
| 2025-12-29 | TLT | Stock | 87.95 | 88.0703 | 87.79 | 88.07 | 29391815.0 |
| 2025-12-29 | ES | Stock | 67.13 | 67.91 | 67.095 | 67.2 | 1644208.0 |
| 2025-12-29 | CL | Stock | 79.69 | 80.095 | 79.435 | 79.69 | 3255699.0 |
| 2025-12-29 | A | Stock | 138.4 | 139.07 | 137.62 | 137.93 | 1626233.0 |
| 2025-12-29 | AA | Stock | 52.5 | 53.94 | 52.27 | 53.77 | 4168360.0 |
| 2025-12-29 | AACG | Stock | 0.744 | 0.8099 | 0.744 | 0.7866 | 25508.0 |
| 2025-12-29 | AAGR | Stock | 0.0005 | 0.0005 | 0.0 | 0.0 | 103152.0 |
| 2025-12-29 | AAL | Stock | 15.3 | 15.3963 | 15.015 | 15.14 | 44779284.0 |
| 2025-12-29 | AAM | Stock | 10.65 | 10.65 | 10.65 | 10.65 | 156.0 |
| 2025-12-29 | AAME | Stock | 2.62 | 2.9589 | 2.6 | 2.7 | 27332.0 |
| 2025-12-29 | AAMI | Stock | 48.23 | 48.46 | 47.2 | 48.07 | 125722.0 |
| 2025-12-29 | AAOI | Stock | 36.5 | 39.22 | 36.25 | 36.75 | 3741108.0 |
| 2025-12-29 | AAON | Stock | 75.43 | 76.07 | 74.8379 | 75.7 | 864670.0 |
| 2025-12-29 | AAP | Stock | 41.75 | 41.75 | 39.6942 | 39.87 | 3852929.0 |
| 2025-12-29 | AAPG | Stock | 26.19 | 26.4 | 25.8 | 25.92 | 5661.0 |
| 2025-12-29 | AARD | Stock | 13.9 | 14.34 | 13.3448 | 13.465 | 177049.0 |
| 2025-12-29 | AAT | Stock | 18.94 | 19.15 | 18.94 | 19.08 | 337604.0 |
| 2025-12-29 | AATC | Stock | 6.1 | 6.11 | 6.01 | 6.052 | 11562.0 |
| 2025-12-29 | AAUC | Stock | 24.0 | 24.13 | 22.95 | 22.96 | 574149.0 |
| 2025-12-29 | AAXJ | Stock | 92.87 | 93.13 | 92.73 | 93.1 | 270412.0 |
| 2025-12-29 | AB | Stock | 39.05 | 39.28 | 38.4 | 39.19 | 161304.0 |
| 2025-12-29 | ABAT | Stock | 3.7 | 3.87 | 3.5 | 3.5 | 4841117.0 |
| 2025-12-29 | ABBV | Stock | 230.15 | 232.015 | 229.74 | 230.84 | 3582021.0 |
| 2025-12-29 | ABCB | Stock | 76.36 | 76.5 | 75.35 | 75.86 | 309514.0 |
| 2025-12-29 | ABCL | Stock | 3.52 | 3.56 | 3.45 | 3.46 | 2690428.0 |
| 2025-12-29 | ABEO | Stock | 5.43 | 5.44731 | 5.21 | 5.37 | 886480.0 |
| 2025-12-29 | ABEV | Stock | 2.39 | 2.43 | 2.38 | 2.42 | 21655099.0 |
| 2025-12-29 | ABG | Stock | 241.74 | 241.74 | 238.72 | 239.81 | 160277.0 |
| 2025-12-29 | ABI | Stock | 24.82 | 24.82 | 24.82 | 24.82 | 8.0 |
| 2025-12-29 | ABLV | Stock | 0.652 | 0.69 | 0.65 | 0.6623 | 13489.0 |
| 2025-12-29 | ABLVW | Stock | 0.0233 | 0.02768 | 0.0233 | 0.02768 | 3083.0 |
| 2025-12-29 | ABM | Stock | 42.67 | 43.19 | 42.49 | 42.9 | 667859.0 |
| 2025-12-29 | ABNB | Stock | 136.5 | 137.16 | 136.16 | 136.62 | 2758666.0 |
| 2025-12-29 | ABOS | Stock | 2.09 | 2.11 | 1.98 | 2.0 | 228246.0 |
| 2025-12-29 | ABPWW | Stock | 0.014 | 0.014 | 0.014 | 0.014 | 200.0 |
| 2025-12-29 | ABR | Stock | 7.91 | 7.99 | 7.81 | 7.83 | 3891292.0 |
| 2025-12-29 | ABR.D | Stock | 17.22 | 17.46 | 17.11 | 17.44 | 13248.0 |
| 2025-12-29 | ABR.E | Stock | 17.22 | 17.3016 | 17.195 | 17.24 | 11510.0 |
| 2025-12-29 | ABR.F | Stock | 21.75 | 22.2 | 21.75 | 22.15 | 13655.0 |
| 2025-12-29 | ABSI | Stock | 3.5 | 3.57 | 3.44 | 3.45 | 1779606.0 |
| 2025-12-29 | ABT | Stock | 125.03 | 125.49 | 124.49 | 124.57 | 4468647.0 |
| 2025-12-29 | ABTC | Stock | 28.05 | 29.223 | 27.0 | 27.150000000000002 | 490917.39999999997 |
| 2025-12-29 | ABTS | Stock | 5.31 | 5.31 | 5.07 | 5.19 | 4262.0 |
> showing 50 of 7,209 rows — these rows as CSV