PREVIEW / stock_daily / 2025-03-28
file: by_date/stock_daily/2025/2025-03-28.parquet size: 244 KB rows: 7,064 symbols: 433
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-28 | AAPL | Stock | 221.67 | 223.81 | 217.68 | 217.9 | 39785024.0 |
| 2025-03-28 | MSFT | Stock | 388.08 | 389.13 | 376.93 | 378.8 | 21614526.0 |
| 2025-03-28 | NVDA | Stock | 111.485 | 112.87 | 109.0701 | 109.67 | 229132344.0 |
| 2025-03-28 | AMZN | Stock | 198.42 | 199.26 | 191.881 | 192.72 | 52895947.0 |
| 2025-03-28 | GOOGL | Stock | 160.49 | 161.82 | 153.63 | 154.33 | 48669335.0 |
| 2025-03-28 | META | Stock | 600.31 | 601.75 | 573.92 | 576.74 | 17569432.0 |
| 2025-03-28 | TSLA | Stock | 275.575 | 276.1 | 260.57 | 263.55 | 123221308.0 |
| 2025-03-28 | TLT | Stock | 89.88 | 90.34 | 89.81 | 90.14 | 39869372.0 |
| 2025-03-28 | ES | Stock | 60.86 | 61.7 | 60.28 | 61.12 | 1660657.0 |
| 2025-03-28 | CL | Stock | 93.9 | 93.9 | 92.22 | 92.82 | 2825705.0 |
| 2025-03-28 | A | Stock | 119.21 | 119.66 | 116.36 | 116.69 | 1772842.0 |
| 2025-03-28 | AA | Stock | 32.05 | 32.18 | 30.51 | 30.66 | 6440625.0 |
| 2025-03-28 | AACG | Stock | 1.0 | 1.0 | 0.9301 | 0.9999 | 8550.0 |
| 2025-03-28 | AACT | Stock | 11.16 | 11.17 | 11.15 | 11.17 | 122182.0 |
| 2025-03-28 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 100.0 |
| 2025-03-28 | AAL | Stock | 11.06 | 11.15 | 10.65 | 10.7 | 59493482.0 |
| 2025-03-28 | AAM | Stock | 10.24 | 10.28 | 10.24 | 10.28 | 301839.0 |
| 2025-03-28 | AAME | Stock | 1.745 | 1.745 | 1.72 | 1.72 | 1017.0 |
| 2025-03-28 | AAMI | Stock | 26.71 | 26.76 | 25.67 | 25.86 | 226411.0 |
| 2025-03-28 | AAOI | Stock | 17.58 | 17.5924 | 15.9201 | 16.38 | 3532315.0 |
| 2025-03-28 | AAON | Stock | 80.4 | 80.4 | 77.435 | 78.08 | 537966.0 |
| 2025-03-28 | AAP | Stock | 40.0 | 40.4725 | 38.39 | 38.95 | 2756175.0 |
| 2025-03-28 | AAPG | Stock | 21.2 | 22.434 | 21.1134 | 21.65 | 38728.0 |
| 2025-03-28 | AARD | Stock | 8.71 | 9.1604 | 7.74 | 7.74 | 142637.0 |
| 2025-03-28 | AAT | Stock | 20.33 | 20.38 | 19.82 | 20.04 | 889384.0 |
| 2025-03-28 | AATC | Stock | 8.0956 | 8.25 | 8.07 | 8.25 | 4937.0 |
| 2025-03-28 | AAXJ | Stock | 74.95 | 74.99 | 74.095 | 74.18 | 213972.0 |
| 2025-03-28 | AB | Stock | 38.31 | 38.43 | 38.2 | 38.37 | 844480.0 |
| 2025-03-28 | ABAT | Stock | 1.15 | 1.175 | 1.0 | 1.03 | 2246949.0 |
| 2025-03-28 | ABBV | Stock | 202.73 | 206.02 | 201.59 | 205.29 | 6477772.0 |
| 2025-03-28 | ABCB | Stock | 57.96 | 58.37 | 56.735 | 57.09 | 270241.0 |
| 2025-03-28 | ABCL | Stock | 2.35 | 2.36 | 2.28 | 2.31 | 2460737.0 |
| 2025-03-28 | ABEO | Stock | 5.03 | 5.1399 | 4.85 | 4.97 | 529297.0 |
| 2025-03-28 | ABEV | Stock | 2.27 | 2.29 | 2.25 | 2.28 | 43341365.0 |
| 2025-03-28 | ABG | Stock | 223.78 | 226.845 | 215.53 | 218.17 | 290706.0 |
| 2025-03-28 | ABLLW | Stock | 1.6 | 1.678 | 1.57 | 1.59 | 36127.0 |
| 2025-03-28 | ABLV | Stock | 0.96 | 0.99 | 0.902 | 0.9513 | 23721.0 |
| 2025-03-28 | ABLVW | Stock | 0.027 | 0.0271 | 0.027 | 0.0271 | 4101.0 |
| 2025-03-28 | ABM | Stock | 48.05 | 48.17 | 46.71 | 47.32 | 377248.0 |
| 2025-03-28 | ABNB | Stock | 125.54 | 125.54 | 119.94 | 120.69 | 3994244.0 |
| 2025-03-28 | ABOS | Stock | 1.24 | 1.245 | 1.15 | 1.19 | 118755.0 |
| 2025-03-28 | ABR | Stock | 12.04 | 12.05 | 11.71 | 11.76 | 2438264.0 |
| 2025-03-28 | ABR.D | Stock | 18.1 | 18.15 | 18.1 | 18.1 | 2495.0 |
| 2025-03-28 | ABR.E | Stock | 17.595 | 17.595 | 17.51 | 17.51 | 582.0 |
| 2025-03-28 | ABR.F | Stock | 21.6 | 21.6 | 21.3336 | 21.45 | 30834.0 |
| 2025-03-28 | ABSI | Stock | 2.8 | 2.86 | 2.68 | 2.7 | 2321857.0 |
| 2025-03-28 | ABT | Stock | 131.255 | 133.46 | 130.75 | 130.82 | 6707959.0 |
| 2025-03-28 | ABTC | Stock | 14.1 | 14.2425 | 12.2025 | 12.352500000000001 | 6225.333333333333 |
| 2025-03-28 | ABTS | Stock | 2.9232 | 3.2773 | 2.9232 | 3.2773 | 2185.0 |
| 2025-03-28 | ABUS | Stock | 3.27 | 3.54 | 3.26 | 3.5 | 1444451.0 |
> showing 50 of 7,064 rows — these rows as CSV