PREVIEW / stock_daily / 2025-03-21
file: by_date/stock_daily/2025/2025-03-21.parquet size: 242 KB rows: 7,018 symbols: 440
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-21 | AAPL | Stock | 211.56 | 218.84 | 211.28 | 218.27 | 89425994.0 |
| 2025-03-21 | MSFT | Stock | 383.215 | 391.74 | 382.8 | 391.26 | 37076058.0 |
| 2025-03-21 | NVDA | Stock | 116.94 | 117.99 | 115.42 | 117.7 | 259046348.0 |
| 2025-03-21 | AMZN | Stock | 192.9 | 196.99 | 192.52 | 196.21 | 54626772.0 |
| 2025-03-21 | GOOGL | Stock | 161.205 | 164.24 | 160.8901 | 163.99 | 36625764.0 |
| 2025-03-21 | META | Stock | 583.425 | 597.545 | 580.95 | 596.25 | 24166305.0 |
| 2025-03-21 | TSLA | Stock | 234.985 | 249.52 | 234.55 | 248.71 | 129184070.0 |
| 2025-03-21 | TLT | Stock | 91.33 | 91.435 | 90.62 | 90.7 | 29192076.0 |
| 2025-03-21 | ES | Stock | 61.45 | 62.09 | 60.55 | 60.93 | 4179134.0 |
| 2025-03-21 | CL | Stock | 90.11 | 91.36 | 89.99 | 90.3 | 8490816.0 |
| 2025-03-21 | A | Stock | 119.38 | 120.78 | 117.92 | 120.75 | 2898875.0 |
| 2025-03-21 | AA | Stock | 33.93 | 34.0796 | 33.45 | 33.95 | 4553749.0 |
| 2025-03-21 | AACBU | Stock | 10.04 | 10.06 | 10.04 | 10.06 | 110270.0 |
| 2025-03-21 | AACG | Stock | 0.9088 | 0.98 | 0.9088 | 0.9799 | 41340.0 |
| 2025-03-21 | AACT | Stock | 11.16 | 11.2 | 11.16 | 11.18 | 18187.0 |
| 2025-03-21 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 100.0 |
| 2025-03-21 | AAL | Stock | 11.07 | 11.41 | 10.965 | 11.39 | 46809901.0 |
| 2025-03-21 | AAM | Stock | 10.245 | 10.245 | 10.24 | 10.24 | 7771.0 |
| 2025-03-21 | AAME | Stock | 1.42 | 1.45 | 1.31 | 1.37 | 17375.0 |
| 2025-03-21 | AAMI | Stock | 25.8 | 26.04 | 25.35 | 25.53 | 467911.0 |
| 2025-03-21 | AAOI | Stock | 20.775 | 20.775 | 19.65 | 20.43 | 2940921.0 |
| 2025-03-21 | AAON | Stock | 78.19 | 80.755 | 77.2868 | 79.65 | 1289199.0 |
| 2025-03-21 | AAP | Stock | 37.33 | 37.98 | 37.095 | 37.46 | 1820813.0 |
| 2025-03-21 | AAPG | Stock | 19.01 | 19.01 | 18.6 | 18.7 | 19874.0 |
| 2025-03-21 | AARD | Stock | 9.3 | 10.1 | 9.3 | 9.91 | 263434.0 |
| 2025-03-21 | AAT | Stock | 20.4 | 20.48 | 20.06 | 20.25 | 946623.0 |
| 2025-03-21 | AATC | Stock | 8.12 | 8.14 | 8.06 | 8.074 | 3799.0 |
| 2025-03-21 | AAXJ | Stock | 75.57 | 75.855 | 75.41 | 75.77 | 552793.0 |
| 2025-03-21 | AB | Stock | 38.08 | 38.115 | 37.77 | 38.03 | 1402723.0 |
| 2025-03-21 | ABAT | Stock | 1.04 | 1.09 | 1.01 | 1.03 | 622870.0 |
| 2025-03-21 | ABBV | Stock | 211.73 | 212.88 | 208.74 | 210.01 | 15325127.0 |
| 2025-03-21 | ABCB | Stock | 56.89 | 57.919 | 56.61 | 57.78 | 891720.0 |
| 2025-03-21 | ABCL | Stock | 2.37 | 2.47 | 2.32 | 2.44 | 3716000.0 |
| 2025-03-21 | ABEO | Stock | 5.1 | 5.35 | 5.085 | 5.15 | 561886.0 |
| 2025-03-21 | ABEV | Stock | 2.33 | 2.36 | 2.32 | 2.36 | 13806037.0 |
| 2025-03-21 | ABG | Stock | 229.42 | 234.37 | 227.99 | 233.76 | 366524.0 |
| 2025-03-21 | ABLLW | Stock | 1.43 | 1.54 | 1.43 | 1.54 | 1216.0 |
| 2025-03-21 | ABLV | Stock | 0.98 | 1.13 | 0.98 | 1.0718 | 12508.0 |
| 2025-03-21 | ABM | Stock | 46.99 | 47.36 | 46.39 | 46.94 | 1130144.0 |
| 2025-03-21 | ABNB | Stock | 124.655 | 129.25 | 123.3 | 128.8 | 8214409.0 |
| 2025-03-21 | ABOS | Stock | 1.18 | 1.23 | 1.13 | 1.2 | 262391.0 |
| 2025-03-21 | ABR | Stock | 12.33 | 12.46 | 12.22 | 12.27 | 4013052.0 |
| 2025-03-21 | ABR.D | Stock | 18.2249 | 18.45 | 18.22 | 18.33 | 13830.0 |
| 2025-03-21 | ABR.E | Stock | 17.73 | 17.8278 | 17.73 | 17.8278 | 315.0 |
| 2025-03-21 | ABR.F | Stock | 21.9999 | 22.1899 | 21.9699 | 22.05 | 6397.0 |
| 2025-03-21 | ABSI | Stock | 2.98 | 3.11 | 2.95 | 3.01 | 3158985.0 |
| 2025-03-21 | ABT | Stock | 126.33 | 126.81 | 125.49 | 126.34 | 8529124.0 |
| 2025-03-21 | ABTC | Stock | 15.0 | 15.742500000000001 | 14.3925 | 14.58 | 4945.133333333333 |
| 2025-03-21 | ABTS | Stock | 3.52 | 3.5463 | 3.5 | 3.51 | 9071.0 |
| 2025-03-21 | ABUS | Stock | 3.3 | 3.34 | 3.26 | 3.28 | 1789232.0 |
> showing 50 of 7,018 rows — these rows as CSV