PREVIEW / stock_daily / 2025-03-26
file: by_date/stock_daily/2025/2025-03-26.parquet size: 244 KB rows: 7,071 symbols: 427
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-26 | AAPL | Stock | 223.51 | 225.02 | 220.47 | 221.53 | 33335111.0 |
| 2025-03-26 | MSFT | Stock | 395.0 | 395.31 | 388.57 | 389.97 | 15479659.0 |
| 2025-03-26 | NVDA | Stock | 118.73 | 118.84 | 112.71 | 113.76 | 290046522.0 |
| 2025-03-26 | AMZN | Stock | 205.835 | 206.01 | 199.925 | 201.13 | 31205242.0 |
| 2025-03-26 | GOOGL | Stock | 169.0 | 169.61 | 164.84 | 165.06 | 28939326.0 |
| 2025-03-26 | META | Stock | 624.89 | 626.7499 | 606.61 | 610.98 | 12382261.0 |
| 2025-03-26 | TSLA | Stock | 282.66 | 284.9 | 266.51 | 272.06 | 149545924.0 |
| 2025-03-26 | TLT | Stock | 89.39 | 89.595 | 89.09 | 89.17 | 25165323.0 |
| 2025-03-26 | ES | Stock | 59.17 | 60.15 | 59.01 | 59.94 | 2003195.0 |
| 2025-03-26 | CL | Stock | 89.83 | 92.27 | 89.605 | 92.03 | 4576316.0 |
| 2025-03-26 | A | Stock | 120.72 | 121.14 | 119.05 | 119.9 | 2200608.0 |
| 2025-03-26 | AA | Stock | 34.09 | 34.45 | 33.06 | 33.34 | 3329390.0 |
| 2025-03-26 | AACBU | Stock | 10.06 | 10.07 | 10.05 | 10.07 | 55550.0 |
| 2025-03-26 | AACG | Stock | 1.01 | 1.0299 | 0.966 | 0.99 | 15659.0 |
| 2025-03-26 | AACT | Stock | 11.16 | 11.19 | 11.16 | 11.17 | 66469.0 |
| 2025-03-26 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 100.0 |
| 2025-03-26 | AAL | Stock | 11.545 | 11.55 | 11.3 | 11.44 | 46177571.0 |
| 2025-03-26 | AAM | Stock | 10.25 | 10.28 | 10.25 | 10.28 | 21457.0 |
| 2025-03-26 | AAME | Stock | 1.73 | 1.85 | 1.6974 | 1.73 | 20277.0 |
| 2025-03-26 | AAMI | Stock | 26.83 | 26.9532 | 26.43 | 26.61 | 197038.0 |
| 2025-03-26 | AAOI | Stock | 21.73 | 21.9999 | 19.4 | 19.49 | 2939570.0 |
| 2025-03-26 | AAON | Stock | 83.58 | 84.55 | 81.05 | 81.45 | 731486.0 |
| 2025-03-26 | AAP | Stock | 37.61 | 38.27 | 37.03 | 37.82 | 1474521.0 |
| 2025-03-26 | AAPG | Stock | 18.51 | 18.59 | 18.18 | 18.37 | 25957.0 |
| 2025-03-26 | AARD | Stock | 8.9 | 9.552 | 8.7 | 9.42 | 46767.0 |
| 2025-03-26 | AAT | Stock | 20.32 | 20.405 | 20.23 | 20.32 | 202295.0 |
| 2025-03-26 | AATC | Stock | 8.2144 | 8.22 | 8.15 | 8.15 | 3509.0 |
| 2025-03-26 | AAXJ | Stock | 75.63 | 75.795 | 75.15 | 75.24 | 442364.0 |
| 2025-03-26 | AB | Stock | 38.38 | 38.45 | 38.31 | 38.35 | 603128.0 |
| 2025-03-26 | ABAT | Stock | 1.06 | 1.07 | 1.01 | 1.01 | 426462.0 |
| 2025-03-26 | ABBV | Stock | 203.115 | 203.115 | 196.49 | 201.3 | 6235998.0 |
| 2025-03-26 | ABCB | Stock | 59.44 | 60.34 | 58.77 | 58.94 | 249004.0 |
| 2025-03-26 | ABCL | Stock | 2.53 | 2.53 | 2.4 | 2.42 | 2968086.0 |
| 2025-03-26 | ABEO | Stock | 5.0 | 5.17 | 4.97 | 4.99 | 404528.0 |
| 2025-03-26 | ABEV | Stock | 2.29 | 2.31 | 2.26 | 2.31 | 19737774.0 |
| 2025-03-26 | ABG | Stock | 243.55 | 246.42 | 237.025 | 237.62 | 149795.0 |
| 2025-03-26 | ABLV | Stock | 0.98 | 1.05 | 0.82 | 0.9994 | 58729.0 |
| 2025-03-26 | ABM | Stock | 47.76 | 48.155 | 47.25 | 47.63 | 275539.0 |
| 2025-03-26 | ABNB | Stock | 129.97 | 131.0 | 127.85 | 128.64 | 3419430.0 |
| 2025-03-26 | ABOS | Stock | 1.21 | 1.22 | 1.14 | 1.16 | 135315.0 |
| 2025-03-26 | ABPWW | Stock | 0.039 | 0.0454 | 0.03 | 0.03 | 11623.0 |
| 2025-03-26 | ABR | Stock | 12.1 | 12.1418 | 11.99 | 12.11 | 2048763.0 |
| 2025-03-26 | ABR.D | Stock | 18.224 | 18.224 | 18.12 | 18.2 | 8409.0 |
| 2025-03-26 | ABR.E | Stock | 17.65 | 17.65 | 17.52 | 17.65 | 2796.0 |
| 2025-03-26 | ABR.F | Stock | 21.9 | 22.1499 | 21.57 | 21.61 | 31531.0 |
| 2025-03-26 | ABSI | Stock | 3.07 | 3.08 | 2.9 | 2.9 | 3172277.0 |
| 2025-03-26 | ABT | Stock | 125.74 | 127.34 | 125.1255 | 126.61 | 5489703.0 |
| 2025-03-26 | ABTC | Stock | 13.71 | 14.475 | 11.8125 | 13.147499999999999 | 8329.666666666666 |
| 2025-03-26 | ABTS | Stock | 3.25 | 3.25 | 3.2 | 3.2 | 3735.0 |
| 2025-03-26 | ABUS | Stock | 3.37 | 3.45 | 3.315 | 3.35 | 649730.0 |
> showing 50 of 7,071 rows — these rows as CSV