PREVIEW / stock_daily / 2025-03-25
file: by_date/stock_daily/2025/2025-03-25.parquet size: 244 KB rows: 7,061 symbols: 435
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | AAPL | Stock | 220.77 | 224.1 | 220.08 | 223.75 | 33693394.0 |
| 2025-03-25 | MSFT | Stock | 393.915 | 396.36 | 392.64 | 395.16 | 15329863.0 |
| 2025-03-25 | NVDA | Stock | 120.545 | 121.29 | 118.92 | 120.69 | 163444292.0 |
| 2025-03-25 | AMZN | Stock | 203.595 | 206.21 | 203.22 | 205.71 | 30447573.0 |
| 2025-03-25 | GOOGL | Stock | 168.98 | 170.63 | 168.315 | 170.56 | 24174373.0 |
| 2025-03-25 | META | Stock | 626.76 | 633.88 | 621.18 | 626.31 | 13692503.0 |
| 2025-03-25 | TSLA | Stock | 283.6 | 288.2 | 271.28 | 288.14 | 148128614.0 |
| 2025-03-25 | TLT | Stock | 89.57 | 90.08 | 89.51 | 89.76 | 22333833.0 |
| 2025-03-25 | ES | Stock | 60.69 | 60.825 | 58.75 | 59.02 | 1769285.0 |
| 2025-03-25 | CL | Stock | 90.97 | 90.98 | 89.04 | 89.59 | 5029450.0 |
| 2025-03-25 | A | Stock | 122.6 | 123.04 | 119.76 | 120.51 | 1291060.0 |
| 2025-03-25 | AA | Stock | 33.68 | 34.525 | 33.61 | 33.71 | 3607008.0 |
| 2025-03-25 | AACG | Stock | 1.01 | 1.02 | 0.99 | 1.01 | 37364.0 |
| 2025-03-25 | AACT | Stock | 11.16 | 11.18 | 11.16 | 11.17 | 59831.0 |
| 2025-03-25 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 100.0 |
| 2025-03-25 | AAL | Stock | 11.95 | 12.07 | 11.46 | 11.51 | 57199227.0 |
| 2025-03-25 | AAM | Stock | 10.2579 | 10.26 | 10.245 | 10.26 | 1968.0 |
| 2025-03-25 | AAME | Stock | 1.3 | 1.78 | 1.2477 | 1.78 | 44535.0 |
| 2025-03-25 | AAMI | Stock | 26.44 | 26.69 | 26.3 | 26.65 | 234064.0 |
| 2025-03-25 | AAOI | Stock | 21.91 | 22.4499 | 20.95 | 21.77 | 2557908.0 |
| 2025-03-25 | AAON | Stock | 83.35 | 85.12 | 82.46 | 84.1 | 694015.0 |
| 2025-03-25 | AAP | Stock | 38.65 | 38.65 | 37.38 | 37.54 | 1241131.0 |
| 2025-03-25 | AAPG | Stock | 18.96 | 18.96 | 18.31 | 18.46 | 15886.0 |
| 2025-03-25 | AARD | Stock | 9.32 | 9.465 | 8.69 | 9.09 | 47593.0 |
| 2025-03-25 | AAT | Stock | 20.52 | 20.53 | 20.13 | 20.26 | 283706.0 |
| 2025-03-25 | AATC | Stock | 8.05 | 8.2 | 8.03 | 8.2 | 1737.0 |
| 2025-03-25 | AAXJ | Stock | 75.92 | 76.17 | 75.775 | 75.83 | 268838.0 |
| 2025-03-25 | AB | Stock | 38.3 | 38.515 | 38.3 | 38.38 | 730095.0 |
| 2025-03-25 | ABAT | Stock | 1.03 | 1.1 | 1.02 | 1.06 | 1021452.0 |
| 2025-03-25 | ABBV | Stock | 209.22 | 209.26 | 199.38 | 201.34 | 9056444.0 |
| 2025-03-25 | ABCB | Stock | 59.21 | 59.98 | 58.89 | 59.14 | 399402.0 |
| 2025-03-25 | ABCL | Stock | 2.6 | 2.6 | 2.45 | 2.53 | 4132442.0 |
| 2025-03-25 | ABEO | Stock | 5.17 | 5.18 | 4.95 | 5.0 | 506142.0 |
| 2025-03-25 | ABEV | Stock | 2.31 | 2.36 | 2.3 | 2.33 | 18636496.0 |
| 2025-03-25 | ABG | Stock | 239.99 | 243.69 | 238.86 | 242.35 | 113840.0 |
| 2025-03-25 | ABLLW | Stock | 1.5 | 1.51 | 1.48 | 1.48 | 10775.0 |
| 2025-03-25 | ABLV | Stock | 0.98 | 1.04 | 0.98 | 0.99 | 14603.0 |
| 2025-03-25 | ABM | Stock | 47.49 | 48.285 | 47.03 | 47.53 | 349402.0 |
| 2025-03-25 | ABNB | Stock | 129.55 | 130.76 | 128.55 | 129.88 | 3675148.0 |
| 2025-03-25 | ABOS | Stock | 1.24 | 1.25 | 1.15 | 1.19 | 185580.0 |
| 2025-03-25 | ABR | Stock | 12.25 | 12.27 | 12.02 | 12.1 | 2306703.0 |
| 2025-03-25 | ABR.D | Stock | 18.1451 | 18.29 | 18.1451 | 18.22 | 3285.0 |
| 2025-03-25 | ABR.E | Stock | 17.7 | 17.81 | 17.62 | 17.67 | 6669.0 |
| 2025-03-25 | ABR.F | Stock | 22.05 | 22.05 | 21.8072 | 21.8499 | 20341.0 |
| 2025-03-25 | ABSI | Stock | 3.1 | 3.145 | 3.01 | 3.07 | 2501708.0 |
| 2025-03-25 | ABT | Stock | 127.68 | 128.79 | 124.5 | 125.6 | 6426133.0 |
| 2025-03-25 | ABTC | Stock | 15.0 | 16.215 | 13.74 | 13.74 | 11473.266666666666 |
| 2025-03-25 | ABTS | Stock | 3.25 | 3.3252 | 3.1701 | 3.25 | 6098.0 |
| 2025-03-25 | ABUS | Stock | 3.37 | 3.4 | 3.31 | 3.37 | 674945.0 |
| 2025-03-25 | ABVC | Stock | 0.7 | 0.7199 | 0.688 | 0.688 | 47030.0 |
> showing 50 of 7,061 rows — these rows as CSV