PREVIEW / stock_daily / 2025-03-18
file: by_date/stock_daily/2025/2025-03-18.parquet size: 244 KB rows: 7,066 symbols: 439
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-18 | AAPL | Stock | 214.16 | 215.15 | 211.49 | 212.69 | 41220191.0 |
| 2025-03-18 | MSFT | Stock | 387.07 | 387.37 | 381.1 | 383.52 | 17614687.0 |
| 2025-03-18 | NVDA | Stock | 118.0 | 119.02 | 114.54 | 115.43 | 294008087.0 |
| 2025-03-18 | AMZN | Stock | 192.52 | 194.0 | 189.38 | 192.82 | 38023547.0 |
| 2025-03-18 | GOOGL | Stock | 163.675 | 164.25 | 156.72 | 160.67 | 42074751.0 |
| 2025-03-18 | META | Stock | 600.05 | 600.25 | 574.66 | 582.36 | 19490229.0 |
| 2025-03-18 | TSLA | Stock | 228.155 | 230.1 | 222.28 | 225.31 | 109303008.0 |
| 2025-03-18 | TLT | Stock | 90.14 | 91.02 | 90.12 | 90.71 | 23654748.0 |
| 2025-03-18 | ES | Stock | 61.21 | 61.91 | 60.985 | 61.9 | 1602728.0 |
| 2025-03-18 | CL | Stock | 90.55 | 90.82 | 89.38 | 89.49 | 3474844.0 |
| 2025-03-18 | A | Stock | 122.1 | 123.2 | 121.42 | 123.1 | 1354537.0 |
| 2025-03-18 | AA | Stock | 34.59 | 34.66 | 32.99 | 33.97 | 5036395.0 |
| 2025-03-18 | AACBU | Stock | 10.05 | 10.05 | 10.05 | 10.05 | 107.0 |
| 2025-03-18 | AACG | Stock | 0.882 | 0.882 | 0.8626 | 0.882 | 5553.0 |
| 2025-03-18 | AACT | Stock | 11.16 | 11.18 | 11.16 | 11.17 | 14970.0 |
| 2025-03-18 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 1900.0 |
| 2025-03-18 | AAL | Stock | 11.17 | 11.32 | 11.01 | 11.07 | 46799411.0 |
| 2025-03-18 | AAM | Stock | 10.21 | 10.24 | 10.21 | 10.24 | 5181.0 |
| 2025-03-18 | AAME | Stock | 1.43 | 1.43 | 1.42 | 1.42 | 4666.0 |
| 2025-03-18 | AAMI | Stock | 24.8 | 25.52 | 24.76 | 25.35 | 206559.0 |
| 2025-03-18 | AAOI | Stock | 20.94 | 21.8 | 20.0 | 20.2 | 4776756.0 |
| 2025-03-18 | AAON | Stock | 81.74 | 82.53 | 79.63 | 79.8 | 882757.0 |
| 2025-03-18 | AAP | Stock | 37.64 | 38.25 | 37.04 | 37.72 | 1523468.0 |
| 2025-03-18 | AAPG | Stock | 19.2 | 19.69 | 19.2 | 19.69 | 4430.0 |
| 2025-03-18 | AARD | Stock | 9.77 | 10.1 | 8.66 | 9.42 | 134327.0 |
| 2025-03-18 | AAT | Stock | 20.35 | 20.68 | 20.14 | 20.25 | 595657.0 |
| 2025-03-18 | AATC | Stock | 7.6238 | 8.05 | 7.5 | 8.0 | 61594.0 |
| 2025-03-18 | AAXJ | Stock | 76.99 | 76.99 | 76.44 | 76.71 | 323705.0 |
| 2025-03-18 | AB | Stock | 37.64 | 37.95 | 37.44 | 37.8 | 1595935.0 |
| 2025-03-18 | ABAT | Stock | 1.07 | 1.13 | 1.0 | 1.04 | 767423.0 |
| 2025-03-18 | ABBV | Stock | 214.47 | 215.18 | 212.27 | 213.85 | 4929841.0 |
| 2025-03-18 | ABCB | Stock | 57.48 | 58.015 | 57.315 | 57.76 | 414777.0 |
| 2025-03-18 | ABCL | Stock | 2.52 | 2.52 | 2.34 | 2.35 | 3360651.0 |
| 2025-03-18 | ABEO | Stock | 5.23 | 5.345 | 5.11 | 5.16 | 333404.0 |
| 2025-03-18 | ABEV | Stock | 2.32 | 2.36 | 2.28 | 2.35 | 34251905.0 |
| 2025-03-18 | ABG | Stock | 232.45 | 233.49 | 229.37 | 232.51 | 180420.0 |
| 2025-03-18 | ABLLW | Stock | 1.45 | 1.57 | 1.45 | 1.55 | 26447.0 |
| 2025-03-18 | ABLV | Stock | 1.0 | 1.24 | 1.0 | 1.0169 | 55783.0 |
| 2025-03-18 | ABLVW | Stock | 0.025 | 0.0251 | 0.02 | 0.02 | 11993.0 |
| 2025-03-18 | ABM | Stock | 47.25 | 47.76 | 46.82 | 46.91 | 335469.0 |
| 2025-03-18 | ABNB | Stock | 126.0 | 126.07 | 123.0 | 124.56 | 3607386.0 |
| 2025-03-18 | ABOS | Stock | 1.3 | 1.35 | 1.235 | 1.26 | 175529.0 |
| 2025-03-18 | ABPWW | Stock | 0.044 | 0.044 | 0.038 | 0.044 | 474.0 |
| 2025-03-18 | ABR | Stock | 12.18 | 12.325 | 12.11 | 12.28 | 2139650.0 |
| 2025-03-18 | ABR.D | Stock | 18.02 | 18.107 | 17.93 | 18.05 | 14830.0 |
| 2025-03-18 | ABR.E | Stock | 17.55 | 17.55 | 17.55 | 17.55 | 186.0 |
| 2025-03-18 | ABR.F | Stock | 21.98 | 21.98 | 21.7545 | 21.9453 | 31906.0 |
| 2025-03-18 | ABSI | Stock | 3.14 | 3.149 | 2.96 | 3.08 | 4612104.0 |
| 2025-03-18 | ABT | Stock | 127.95 | 128.619 | 124.9 | 126.3 | 7635467.0 |
| 2025-03-18 | ABTC | Stock | 16.162499999999998 | 16.680000000000003 | 14.385 | 14.8275 | 10624.733333333334 |
> showing 50 of 7,066 rows — these rows as CSV