PREVIEW / stock_daily / 2025-03-05
file: by_date/stock_daily/2025/2025-03-05.parquet size: 246 KB rows: 7,123 symbols: 450
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-05 | AAPL | Stock | 235.42 | 236.55 | 229.23 | 235.74 | 42259638.0 |
| 2025-03-05 | MSFT | Stock | 389.34 | 401.67 | 388.81 | 401.02 | 22025054.0 |
| 2025-03-05 | NVDA | Stock | 117.58 | 118.2781 | 114.51 | 117.3 | 276367621.0 |
| 2025-03-05 | AMZN | Stock | 204.8 | 209.98 | 203.26 | 208.36 | 37496319.0 |
| 2025-03-05 | GOOGL | Stock | 170.52 | 173.78 | 169.06 | 173.02 | 30954922.0 |
| 2025-03-05 | META | Stock | 641.0 | 659.5 | 637.66 | 656.47 | 12877389.0 |
| 2025-03-05 | TSLA | Stock | 272.92 | 279.55 | 267.71 | 279.1 | 93196305.0 |
| 2025-03-05 | TLT | Stock | 91.56 | 91.8 | 90.61 | 90.7 | 50215938.0 |
| 2025-03-05 | ES | Stock | 59.51 | 60.25 | 58.76 | 58.79 | 2018100.0 |
| 2025-03-05 | CL | Stock | 90.4 | 92.21 | 90.3367 | 91.75 | 3214004.0 |
| 2025-03-05 | A | Stock | 122.48 | 127.3 | 122.29 | 126.51 | 1830829.0 |
| 2025-03-05 | AA | Stock | 32.48 | 32.68 | 31.602 | 32.38 | 4456148.0 |
| 2025-03-05 | AACBU | Stock | 10.0351 | 10.0351 | 10.02 | 10.03 | 7187.0 |
| 2025-03-05 | AACG | Stock | 0.7788 | 0.85 | 0.751 | 0.8244 | 20689.0 |
| 2025-03-05 | AACT | Stock | 11.12 | 11.12 | 11.07 | 11.08 | 49581.0 |
| 2025-03-05 | AAL | Stock | 13.51 | 14.23 | 13.49 | 14.09 | 56072242.0 |
| 2025-03-05 | AAM | Stock | 10.238 | 10.238 | 10.2148 | 10.2148 | 3241.0 |
| 2025-03-05 | AAME | Stock | 1.478 | 1.48 | 1.478 | 1.48 | 925.0 |
| 2025-03-05 | AAMI | Stock | 23.58 | 23.83 | 23.21 | 23.68 | 186789.0 |
| 2025-03-05 | AAOI | Stock | 18.3 | 18.4188 | 17.04 | 18.08 | 3200553.0 |
| 2025-03-05 | AAON | Stock | 77.06 | 82.99 | 76.94 | 81.94 | 2548635.0 |
| 2025-03-05 | AAP | Stock | 34.5 | 35.18 | 33.94 | 34.35 | 3482066.0 |
| 2025-03-05 | AAPG | Stock | 19.68 | 19.788 | 19.13 | 19.47 | 24001.0 |
| 2025-03-05 | AARD | Stock | 11.99 | 12.14 | 10.9 | 11.38 | 38045.0 |
| 2025-03-05 | AAT | Stock | 21.7 | 22.12 | 21.525 | 22.06 | 286267.0 |
| 2025-03-05 | AATC | Stock | 7.82 | 7.82 | 7.82 | 7.82 | 573.0 |
| 2025-03-05 | AAXJ | Stock | 75.07 | 76.165 | 74.89 | 76.03 | 489818.0 |
| 2025-03-05 | AB | Stock | 38.0 | 38.3 | 37.92 | 38.2 | 797424.0 |
| 2025-03-05 | ABAT | Stock | 1.02 | 1.05 | 0.99 | 1.02 | 636098.0 |
| 2025-03-05 | ABBV | Stock | 207.07 | 212.18 | 206.0 | 211.54 | 5119325.0 |
| 2025-03-05 | ABCB | Stock | 60.97 | 61.46 | 59.44 | 60.5 | 526608.0 |
| 2025-03-05 | ABCL | Stock | 2.37 | 2.41 | 2.2623 | 2.39 | 4384089.0 |
| 2025-03-05 | ABEO | Stock | 5.33 | 5.58 | 5.15 | 5.26 | 625448.0 |
| 2025-03-05 | ABEV | Stock | 2.13 | 2.2 | 2.11 | 2.19 | 42413592.0 |
| 2025-03-05 | ABG | Stock | 255.77 | 260.77 | 253.94 | 260.55 | 184636.0 |
| 2025-03-05 | ABLLW | Stock | 1.47 | 1.5 | 1.44 | 1.5 | 29241.0 |
| 2025-03-05 | ABLV | Stock | 0.6296 | 0.91 | 0.62 | 0.7452 | 59564.0 |
| 2025-03-05 | ABM | Stock | 52.3 | 52.89 | 51.9501 | 52.38 | 300012.0 |
| 2025-03-05 | ABNB | Stock | 141.87 | 142.79 | 139.21 | 142.58 | 3606328.0 |
| 2025-03-05 | ABOS | Stock | 1.19 | 1.265 | 1.18 | 1.23 | 202378.0 |
| 2025-03-05 | ABR | Stock | 12.34 | 12.4054 | 12.11 | 12.31 | 4124667.0 |
| 2025-03-05 | ABR.D | Stock | 17.8214 | 17.89 | 17.7603 | 17.7628 | 12100.0 |
| 2025-03-05 | ABR.E | Stock | 17.35 | 17.61 | 17.3002 | 17.45 | 13669.0 |
| 2025-03-05 | ABR.F | Stock | 22.78 | 22.7899 | 22.5 | 22.56 | 33554.0 |
| 2025-03-05 | ABSI | Stock | 3.28 | 3.405 | 3.22 | 3.36 | 2604337.0 |
| 2025-03-05 | ABT | Stock | 136.895 | 138.5 | 136.035 | 137.71 | 7091025.0 |
| 2025-03-05 | ABTC | Stock | 19.68 | 20.115 | 18.990000000000002 | 19.665 | 2863.3333333333335 |
| 2025-03-05 | ABTS | Stock | 5.25 | 6.1665 | 4.95 | 6.1665 | 7646.0 |
| 2025-03-05 | ABUS | Stock | 3.39 | 3.48 | 3.32 | 3.46 | 822581.0 |
| 2025-03-05 | ABVC | Stock | 0.63 | 0.67 | 0.63 | 0.6408 | 119643.0 |
> showing 50 of 7,123 rows — these rows as CSV