PREVIEW / stock_daily / 2025-03-27
file: by_date/stock_daily/2025/2025-03-27.parquet size: 244 KB rows: 7,055 symbols: 432
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-27 | AAPL | Stock | 221.39 | 224.99 | 220.5601 | 223.85 | 34217212.0 |
| 2025-03-27 | MSFT | Stock | 390.13 | 392.24 | 387.395 | 390.58 | 12480693.0 |
| 2025-03-27 | NVDA | Stock | 111.35 | 114.45 | 110.66 | 111.43 | 223482974.0 |
| 2025-03-27 | AMZN | Stock | 200.89 | 203.79 | 199.2821 | 201.36 | 25671332.0 |
| 2025-03-27 | GOOGL | Stock | 164.63 | 165.42 | 162.0 | 162.24 | 24508273.0 |
| 2025-03-27 | META | Stock | 602.0 | 614.25 | 600.1 | 602.58 | 9975104.0 |
| 2025-03-27 | TSLA | Stock | 272.48 | 291.85 | 271.8216 | 273.13 | 158330177.0 |
| 2025-03-27 | TLT | Stock | 88.85 | 89.025 | 88.63 | 88.91 | 23674536.0 |
| 2025-03-27 | ES | Stock | 60.04 | 60.8 | 59.7 | 60.3 | 1425546.0 |
| 2025-03-27 | CL | Stock | 92.87 | 93.28 | 91.93 | 93.19 | 2608916.0 |
| 2025-03-27 | A | Stock | 120.0 | 120.33 | 118.73 | 118.97 | 2000702.0 |
| 2025-03-27 | AA | Stock | 32.33 | 32.85 | 31.8 | 31.98 | 5997036.0 |
| 2025-03-27 | AACG | Stock | 1.02 | 1.02 | 0.9603 | 0.99 | 15924.0 |
| 2025-03-27 | AACT | Stock | 11.16 | 11.18 | 11.14 | 11.18 | 612153.0 |
| 2025-03-27 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 100.0 |
| 2025-03-27 | AAL | Stock | 11.32 | 11.35 | 11.09 | 11.14 | 53247424.0 |
| 2025-03-27 | AAM | Stock | 10.24 | 10.28 | 10.24 | 10.27 | 1229.0 |
| 2025-03-27 | AAME | Stock | 1.74 | 1.79 | 1.74 | 1.75 | 8221.0 |
| 2025-03-27 | AAMI | Stock | 26.61 | 26.81 | 26.41 | 26.64 | 248176.0 |
| 2025-03-27 | AAOI | Stock | 19.2 | 19.398 | 17.5 | 17.78 | 2928227.0 |
| 2025-03-27 | AAON | Stock | 81.1 | 81.94 | 79.72 | 80.24 | 479159.0 |
| 2025-03-27 | AAP | Stock | 37.93 | 41.67 | 37.75 | 40.37 | 4767180.0 |
| 2025-03-27 | AAPG | Stock | 19.96 | 20.89 | 19.602 | 20.2 | 53180.0 |
| 2025-03-27 | AARD | Stock | 10.28 | 10.38 | 8.575 | 8.9 | 146347.0 |
| 2025-03-27 | AAT | Stock | 20.38 | 20.49 | 20.21 | 20.25 | 322903.0 |
| 2025-03-27 | AATC | Stock | 8.1025 | 8.15 | 8.1025 | 8.116 | 2069.0 |
| 2025-03-27 | AAXJ | Stock | 75.4 | 75.95 | 75.375 | 75.7 | 252191.0 |
| 2025-03-27 | AB | Stock | 38.47 | 38.48 | 38.31 | 38.37 | 417196.0 |
| 2025-03-27 | ABAT | Stock | 1.01 | 1.22 | 1.0 | 1.18 | 3164268.0 |
| 2025-03-27 | ABBV | Stock | 202.02 | 203.68 | 201.3 | 202.72 | 4493499.0 |
| 2025-03-27 | ABCB | Stock | 58.99 | 59.27 | 58.2 | 58.35 | 291747.0 |
| 2025-03-27 | ABCL | Stock | 2.42 | 2.42 | 2.29 | 2.36 | 2769049.0 |
| 2025-03-27 | ABEO | Stock | 5.0 | 5.11 | 4.9888 | 5.04 | 411916.0 |
| 2025-03-27 | ABEV | Stock | 2.29 | 2.31 | 2.28 | 2.31 | 12895080.0 |
| 2025-03-27 | ABG | Stock | 232.9 | 233.16 | 224.77 | 226.16 | 249706.0 |
| 2025-03-27 | ABLLW | Stock | 1.14 | 1.57 | 1.12 | 1.47 | 1503.0 |
| 2025-03-27 | ABLV | Stock | 0.9894 | 0.998 | 0.9031 | 0.9031 | 8229.0 |
| 2025-03-27 | ABM | Stock | 47.69 | 48.455 | 47.505 | 48.18 | 319498.0 |
| 2025-03-27 | ABNB | Stock | 126.015 | 127.09 | 123.43 | 125.65 | 4819380.0 |
| 2025-03-27 | ABOS | Stock | 1.25 | 1.28 | 1.175 | 1.23 | 376050.0 |
| 2025-03-27 | ABR | Stock | 12.085 | 12.19 | 11.9715 | 12.04 | 1645869.0 |
| 2025-03-27 | ABR.D | Stock | 18.14 | 18.25 | 18.05 | 18.09 | 12899.0 |
| 2025-03-27 | ABR.E | Stock | 17.64 | 17.74 | 17.64 | 17.74 | 999.0 |
| 2025-03-27 | ABR.F | Stock | 21.64 | 21.9999 | 21.59 | 21.6 | 10926.0 |
| 2025-03-27 | ABSI | Stock | 2.86 | 2.93 | 2.8 | 2.81 | 2776918.0 |
| 2025-03-27 | ABT | Stock | 127.17 | 131.93 | 126.656 | 131.35 | 8145180.0 |
| 2025-03-27 | ABTC | Stock | 12.825 | 14.25 | 12.7575 | 13.950000000000001 | 7603.066666666667 |
| 2025-03-27 | ABTS | Stock | 3.16 | 3.16 | 3.16 | 3.16 | 513.0 |
| 2025-03-27 | ABUS | Stock | 3.35 | 3.39 | 3.2 | 3.27 | 1428869.0 |
| 2025-03-27 | ABVC | Stock | 0.724 | 0.8161 | 0.7145 | 0.799 | 153462.0 |
> showing 50 of 7,055 rows — these rows as CSV