PREVIEW / stock_daily / 2025-03-17
file: by_date/stock_daily/2025/2025-03-17.parquet size: 245 KB rows: 7,119 symbols: 441
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-17 | AAPL | Stock | 213.31 | 215.22 | 209.97 | 214.0 | 44944300.0 |
| 2025-03-17 | MSFT | Stock | 386.7 | 392.705 | 385.57 | 388.7 | 19681312.0 |
| 2025-03-17 | NVDA | Stock | 122.74 | 122.89 | 118.03 | 119.53 | 247665706.0 |
| 2025-03-17 | AMZN | Stock | 198.77 | 199.0 | 194.3247 | 195.74 | 45008396.0 |
| 2025-03-17 | GOOGL | Stock | 165.03 | 166.3 | 163.67 | 164.29 | 31184335.0 |
| 2025-03-17 | META | Stock | 607.46 | 613.1 | 598.0 | 604.9 | 14641459.0 |
| 2025-03-17 | TSLA | Stock | 245.055 | 245.4 | 232.8 | 238.01 | 109886520.0 |
| 2025-03-17 | TLT | Stock | 90.8 | 91.18 | 90.38 | 90.62 | 26700275.0 |
| 2025-03-17 | ES | Stock | 61.72 | 62.39 | 61.27 | 61.5 | 2415441.0 |
| 2025-03-17 | CL | Stock | 90.19 | 91.3726 | 89.75 | 90.71 | 5454270.0 |
| 2025-03-17 | A | Stock | 121.1 | 123.5 | 120.78 | 122.49 | 1897447.0 |
| 2025-03-17 | AA | Stock | 33.68 | 35.12 | 33.675 | 34.79 | 5776125.0 |
| 2025-03-17 | AACBU | Stock | 10.0411 | 10.06 | 10.0411 | 10.05 | 153415.0 |
| 2025-03-17 | AACG | Stock | 0.8529 | 0.9159 | 0.8201 | 0.85 | 13734.0 |
| 2025-03-17 | AACT | Stock | 11.15 | 11.18 | 11.15 | 11.17 | 706764.0 |
| 2025-03-17 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 18046.0 |
| 2025-03-17 | AAL | Stock | 10.88 | 11.47 | 10.83 | 11.32 | 64077409.0 |
| 2025-03-17 | AAM | Stock | 10.22 | 10.2458 | 10.22 | 10.24 | 1817.0 |
| 2025-03-17 | AAME | Stock | 1.4 | 1.52 | 1.4 | 1.46 | 8957.0 |
| 2025-03-17 | AAMI | Stock | 24.35 | 25.12 | 24.35 | 25.08 | 191861.0 |
| 2025-03-17 | AAOI | Stock | 22.285 | 23.7 | 20.85 | 20.98 | 6430932.0 |
| 2025-03-17 | AAON | Stock | 81.48 | 84.27 | 81.0 | 82.76 | 770594.0 |
| 2025-03-17 | AAP | Stock | 37.48 | 38.33 | 37.0 | 37.84 | 1759645.0 |
| 2025-03-17 | AAPG | Stock | 18.86 | 19.86 | 18.8 | 19.68 | 12871.0 |
| 2025-03-17 | AARD | Stock | 9.8 | 10.51 | 9.25 | 9.26 | 76234.0 |
| 2025-03-17 | AAT | Stock | 19.96 | 20.45 | 19.91 | 20.37 | 391660.0 |
| 2025-03-17 | AATC | Stock | 7.95 | 7.95 | 7.49 | 7.93 | 15493.0 |
| 2025-03-17 | AAXJ | Stock | 76.08 | 77.165 | 76.03 | 77.09 | 515929.0 |
| 2025-03-17 | AB | Stock | 37.1 | 37.85 | 37.1 | 37.61 | 993916.0 |
| 2025-03-17 | ABAT | Stock | 0.965 | 1.14 | 0.965 | 1.1 | 1308258.0 |
| 2025-03-17 | ABBV | Stock | 212.22 | 215.5 | 209.52 | 214.47 | 4414658.0 |
| 2025-03-17 | ABCB | Stock | 56.94 | 58.06 | 56.94 | 57.81 | 492912.0 |
| 2025-03-17 | ABCL | Stock | 2.5 | 2.55 | 2.4001 | 2.54 | 4103535.0 |
| 2025-03-17 | ABEO | Stock | 5.29 | 5.4 | 5.19 | 5.3 | 240351.0 |
| 2025-03-17 | ABEV | Stock | 2.33 | 2.37 | 2.31 | 2.34 | 54351658.0 |
| 2025-03-17 | ABG | Stock | 228.96 | 237.505 | 228.96 | 234.65 | 151600.0 |
| 2025-03-17 | ABLLW | Stock | 1.35 | 1.55 | 1.35 | 1.5 | 27726.0 |
| 2025-03-17 | ABLV | Stock | 0.9382 | 1.08 | 0.8449 | 1.08 | 25217.0 |
| 2025-03-17 | ABLVW | Stock | 0.0237 | 0.0273 | 0.0201 | 0.0273 | 5400.0 |
| 2025-03-17 | ABM | Stock | 46.42 | 48.29 | 46.3 | 47.69 | 433845.0 |
| 2025-03-17 | ABNB | Stock | 123.9 | 128.0 | 123.75 | 126.94 | 4846610.0 |
| 2025-03-17 | ABOS | Stock | 1.31 | 1.33 | 1.24 | 1.28 | 144031.0 |
| 2025-03-17 | ABPWW | Stock | 0.044 | 0.044 | 0.0422 | 0.0422 | 1266.0 |
| 2025-03-17 | ABR | Stock | 12.4 | 12.47 | 12.18 | 12.23 | 2970984.0 |
| 2025-03-17 | ABR.D | Stock | 17.95 | 17.9829 | 17.8501 | 17.94 | 7757.0 |
| 2025-03-17 | ABR.E | Stock | 17.6238 | 17.66 | 17.5 | 17.56 | 7492.0 |
| 2025-03-17 | ABR.F | Stock | 22.0 | 22.0 | 21.85 | 21.9899 | 7732.0 |
| 2025-03-17 | ABSI | Stock | 3.2 | 3.32 | 3.115 | 3.21 | 3109822.0 |
| 2025-03-17 | ABT | Stock | 126.72 | 127.87 | 126.2 | 127.64 | 6142625.0 |
| 2025-03-17 | ABTC | Stock | 16.200000000000003 | 16.822499999999998 | 15.712500000000002 | 16.200000000000003 | 4609.866666666667 |
> showing 50 of 7,119 rows — these rows as CSV