PREVIEW / stock_daily / 2025-03-12
file: by_date/stock_daily/2025/2025-03-12.parquet size: 245 KB rows: 7,093 symbols: 442
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-12 | AAPL | Stock | 220.14 | 221.75 | 214.91 | 216.98 | 61376513.0 |
| 2025-03-12 | MSFT | Stock | 382.95 | 385.2165 | 378.9507 | 383.27 | 21508586.0 |
| 2025-03-12 | NVDA | Stock | 114.12 | 116.76 | 112.88 | 115.74 | 317560914.0 |
| 2025-03-12 | AMZN | Stock | 200.72 | 201.52 | 195.29 | 198.89 | 40554969.0 |
| 2025-03-12 | GOOGL | Stock | 166.58 | 167.6399 | 163.53 | 167.11 | 28372396.0 |
| 2025-03-12 | META | Stock | 629.9 | 633.33 | 609.35 | 619.56 | 15263962.0 |
| 2025-03-12 | TSLA | Stock | 247.22 | 251.84 | 241.1 | 248.09 | 139083834.0 |
| 2025-03-12 | TLT | Stock | 90.0 | 90.38 | 89.78 | 89.86 | 32734569.0 |
| 2025-03-12 | ES | Stock | 60.0 | 60.385 | 59.22 | 59.45 | 2025678.0 |
| 2025-03-12 | CL | Stock | 92.6 | 93.21 | 90.23 | 90.82 | 8677973.0 |
| 2025-03-12 | A | Stock | 122.1 | 123.7 | 119.08 | 119.85 | 1756700.0 |
| 2025-03-12 | AA | Stock | 32.4 | 33.6848 | 32.13 | 33.25 | 4718902.0 |
| 2025-03-12 | AACBU | Stock | 10.04 | 10.1 | 10.04 | 10.1 | 430593.0 |
| 2025-03-12 | AACG | Stock | 0.99 | 0.99 | 0.9209 | 0.9899 | 19966.0 |
| 2025-03-12 | AACT | Stock | 11.15 | 11.15 | 11.13 | 11.14 | 1981089.0 |
| 2025-03-12 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.0 | 0.0 | 400.0 |
| 2025-03-12 | AAL | Stock | 11.55 | 11.61 | 10.89 | 10.93 | 98087149.0 |
| 2025-03-12 | AAM | Stock | 10.19 | 10.25 | 10.19 | 10.23 | 9946.0 |
| 2025-03-12 | AAME | Stock | 1.45 | 1.4563 | 1.4 | 1.45 | 4514.0 |
| 2025-03-12 | AAMI | Stock | 24.03 | 24.26 | 23.51 | 23.81 | 174184.0 |
| 2025-03-12 | AAOI | Stock | 16.02 | 18.5099 | 16.02 | 17.3 | 7315954.0 |
| 2025-03-12 | AAON | Stock | 84.44 | 85.47 | 81.48 | 81.55 | 1280640.0 |
| 2025-03-12 | AAP | Stock | 36.68 | 37.74 | 35.64 | 37.58 | 2456038.0 |
| 2025-03-12 | AAPG | Stock | 18.7482 | 19.06 | 18.47 | 18.7 | 8496.0 |
| 2025-03-12 | AARD | Stock | 10.7 | 11.1 | 9.84 | 10.14 | 172550.0 |
| 2025-03-12 | AAT | Stock | 20.4 | 20.5201 | 20.01 | 20.26 | 497672.0 |
| 2025-03-12 | AATC | Stock | 7.95 | 7.95 | 7.81 | 7.895 | 979.0 |
| 2025-03-12 | AAXJ | Stock | 75.05 | 75.225 | 74.64 | 75.07 | 1029205.0 |
| 2025-03-12 | AB | Stock | 37.1 | 37.14 | 36.63 | 36.87 | 1006029.0 |
| 2025-03-12 | ABAT | Stock | 1.02 | 1.05 | 0.9807 | 0.9966 | 608040.0 |
| 2025-03-12 | ABBV | Stock | 212.0 | 213.87 | 209.31 | 212.06 | 5815530.0 |
| 2025-03-12 | ABCB | Stock | 56.73 | 56.955 | 55.71 | 56.48 | 401998.0 |
| 2025-03-12 | ABCL | Stock | 2.3 | 2.36 | 2.26 | 2.35 | 2653560.0 |
| 2025-03-12 | ABEO | Stock | 5.52 | 5.6 | 5.395 | 5.59 | 313182.0 |
| 2025-03-12 | ABEV | Stock | 2.18 | 2.22 | 2.17 | 2.2 | 27500192.0 |
| 2025-03-12 | ABG | Stock | 248.69 | 249.1 | 240.745 | 243.03 | 135666.0 |
| 2025-03-12 | ABLLW | Stock | 1.42 | 1.5 | 1.42 | 1.49 | 6932.0 |
| 2025-03-12 | ABLV | Stock | 1.07 | 1.26 | 1.07 | 1.11 | 54367.0 |
| 2025-03-12 | ABLVW | Stock | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 2195.0 |
| 2025-03-12 | ABM | Stock | 52.01 | 52.1456 | 44.42 | 45.51 | 1677458.0 |
| 2025-03-12 | ABNB | Stock | 127.0 | 127.48 | 123.531 | 126.55 | 4493675.0 |
| 2025-03-12 | ABOS | Stock | 1.3 | 1.33 | 1.24 | 1.28 | 102873.0 |
| 2025-03-12 | ABR | Stock | 12.11 | 12.32 | 12.055 | 12.26 | 4067680.0 |
| 2025-03-12 | ABR.D | Stock | 17.8999 | 17.925 | 17.78 | 17.86 | 13367.0 |
| 2025-03-12 | ABR.E | Stock | 17.6195 | 17.78 | 17.6 | 17.78 | 17513.0 |
| 2025-03-12 | ABR.F | Stock | 21.85 | 22.3 | 21.75 | 22.03 | 14380.0 |
| 2025-03-12 | ABSI | Stock | 3.07 | 3.26 | 3.055 | 3.12 | 3256504.0 |
| 2025-03-12 | ABT | Stock | 132.29 | 132.61 | 129.44 | 130.28 | 6602038.0 |
| 2025-03-12 | ABTC | Stock | 15.524999999999999 | 15.75 | 14.3475 | 14.52 | 5940.666666666667 |
| 2025-03-12 | ABTS | Stock | 3.3 | 3.7428 | 3.0743 | 3.5 | 50410.0 |
> showing 50 of 7,093 rows — these rows as CSV