PREVIEW / stock_daily / 2025-03-06
file: by_date/stock_daily/2025/2025-03-06.parquet size: 244 KB rows: 7,080 symbols: 448
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-06 | AAPL | Stock | 234.435 | 237.86 | 233.1581 | 235.33 | 43459908.0 |
| 2025-03-06 | MSFT | Stock | 394.28 | 402.15 | 392.6777 | 396.89 | 21673758.0 |
| 2025-03-06 | NVDA | Stock | 113.53 | 115.35 | 110.22 | 110.57 | 313691211.0 |
| 2025-03-06 | AMZN | Stock | 204.4 | 205.77 | 198.3015 | 200.7 | 46511835.0 |
| 2025-03-06 | GOOGL | Stock | 170.53 | 174.81 | 170.5 | 172.35 | 28301953.0 |
| 2025-03-06 | META | Stock | 648.0 | 650.5625 | 624.11 | 627.93 | 13272978.0 |
| 2025-03-06 | TSLA | Stock | 272.06 | 272.65 | 260.02 | 263.45 | 97501400.0 |
| 2025-03-06 | TLT | Stock | 90.48 | 90.8 | 89.7337 | 90.4 | 42827474.0 |
| 2025-03-06 | ES | Stock | 58.79 | 58.925 | 57.8678 | 58.71 | 3065016.0 |
| 2025-03-06 | CL | Stock | 91.8 | 93.48 | 91.4 | 93.29 | 4534596.0 |
| 2025-03-06 | A | Stock | 126.0 | 129.5 | 125.765 | 126.55 | 2255240.0 |
| 2025-03-06 | AA | Stock | 32.4 | 33.84 | 32.28 | 32.83 | 5785293.0 |
| 2025-03-06 | AACBU | Stock | 10.02 | 10.04 | 10.02 | 10.03 | 2472.0 |
| 2025-03-06 | AACG | Stock | 0.974 | 1.03 | 0.9001 | 1.03 | 232814.0 |
| 2025-03-06 | AACT | Stock | 11.1 | 11.1 | 11.07 | 11.095 | 4889651.0 |
| 2025-03-06 | AAGR-DELISTED | Stock | 0.0 | 0.008 | 0.0 | 0.0001 | 45649.0 |
| 2025-03-06 | AAGRW-DELISTED | Stock | 0.0 | 0.0 | 0.0 | 0.0 | 130.0 |
| 2025-03-06 | AAL | Stock | 13.82 | 13.93 | 13.2001 | 13.25 | 57795192.0 |
| 2025-03-06 | AAM | Stock | 10.2235 | 10.2399 | 10.21 | 10.2245 | 2165.0 |
| 2025-03-06 | AAME | Stock | 1.4 | 1.5135 | 1.4 | 1.48 | 1455.0 |
| 2025-03-06 | AAMI | Stock | 23.32 | 24.58 | 23.32 | 24.16 | 257563.0 |
| 2025-03-06 | AAOI | Stock | 17.29 | 17.29 | 15.41 | 15.55 | 4725515.0 |
| 2025-03-06 | AAON | Stock | 80.3 | 81.925 | 78.185 | 81.25 | 1731982.0 |
| 2025-03-06 | AAP | Stock | 34.06 | 35.21 | 33.52 | 33.63 | 3174614.0 |
| 2025-03-06 | AAPG | Stock | 19.75 | 19.75 | 19.01 | 19.44 | 18515.0 |
| 2025-03-06 | AARD | Stock | 11.14 | 11.46 | 9.21 | 9.52 | 177999.0 |
| 2025-03-06 | AAT | Stock | 21.61 | 21.78 | 21.25 | 21.39 | 199752.0 |
| 2025-03-06 | AATC | Stock | 7.8 | 7.85 | 7.8 | 7.85 | 2034.0 |
| 2025-03-06 | AAXJ | Stock | 76.09 | 76.37 | 75.51 | 75.63 | 699189.0 |
| 2025-03-06 | AB | Stock | 37.97 | 38.25 | 37.75 | 37.78 | 883784.0 |
| 2025-03-06 | ABAT | Stock | 1.0 | 1.05 | 1.0 | 1.0 | 864874.0 |
| 2025-03-06 | ABBV | Stock | 211.45 | 211.98 | 208.5044 | 210.75 | 4191017.0 |
| 2025-03-06 | ABCB | Stock | 59.86 | 60.29 | 59.205 | 59.57 | 378219.0 |
| 2025-03-06 | ABCL | Stock | 2.32 | 2.41 | 2.27 | 2.38 | 4584945.0 |
| 2025-03-06 | ABEO | Stock | 5.19 | 5.4 | 5.02 | 5.3 | 454297.0 |
| 2025-03-06 | ABEV | Stock | 2.19 | 2.21 | 2.17 | 2.21 | 15986997.0 |
| 2025-03-06 | ABG | Stock | 256.25 | 260.965 | 255.72 | 257.18 | 167770.0 |
| 2025-03-06 | ABLLW | Stock | 1.4 | 1.5001 | 1.4 | 1.5 | 12717.0 |
| 2025-03-06 | ABLV | Stock | 0.71 | 0.7294 | 0.627 | 0.7294 | 17731.0 |
| 2025-03-06 | ABM | Stock | 52.1 | 52.45 | 51.64 | 52.08 | 278257.0 |
| 2025-03-06 | ABNB | Stock | 140.325 | 140.325 | 134.61 | 134.77 | 5827183.0 |
| 2025-03-06 | ABOS | Stock | 1.23 | 1.265 | 1.2013 | 1.24 | 110531.0 |
| 2025-03-06 | ABR | Stock | 12.31 | 12.34 | 12.05 | 12.29 | 4412742.0 |
| 2025-03-06 | ABR.D | Stock | 17.7 | 17.85 | 17.7 | 17.82 | 16908.0 |
| 2025-03-06 | ABR.E | Stock | 17.4 | 17.67 | 17.4 | 17.45 | 1553.0 |
| 2025-03-06 | ABR.F | Stock | 22.5 | 22.6499 | 22.33 | 22.33 | 15567.0 |
| 2025-03-06 | ABSI | Stock | 3.21 | 3.26 | 3.02 | 3.1 | 4780279.0 |
| 2025-03-06 | ABT | Stock | 137.06 | 137.715 | 133.4575 | 135.08 | 8970441.0 |
| 2025-03-06 | ABTC | Stock | 19.5 | 19.5 | 17.7375 | 17.895 | 4716.733333333334 |
| 2025-03-06 | ABTS | Stock | 5.1165 | 5.4 | 4.8 | 4.8015 | 20291.0 |
> showing 50 of 7,080 rows — these rows as CSV