PREVIEW / stock_daily / 2025-03-31
file: by_date/stock_daily/2025/2025-03-31.parquet size: 243 KB rows: 7,094 symbols: 421
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-31 | AAPL | Stock | 217.005 | 225.62 | 216.23 | 222.13 | 65256613.0 |
| 2025-03-31 | MSFT | Stock | 372.535 | 377.07 | 367.24 | 375.39 | 35150775.0 |
| 2025-03-31 | NVDA | Stock | 105.13 | 110.955 | 103.65 | 108.38 | 298489963.0 |
| 2025-03-31 | AMZN | Stock | 188.19 | 191.33 | 184.4 | 190.26 | 63620689.0 |
| 2025-03-31 | GOOGL | Stock | 153.11 | 155.54 | 150.662 | 154.64 | 54603464.0 |
| 2025-03-31 | META | Stock | 563.5 | 578.7 | 553.3 | 576.36 | 21105181.0 |
| 2025-03-31 | TSLA | Stock | 249.31 | 260.56 | 243.3601 | 259.16 | 133464119.0 |
| 2025-03-31 | TLT | Stock | 91.23 | 91.335 | 90.36 | 91.03 | 38824321.0 |
| 2025-03-31 | ES | Stock | 61.59 | 62.35 | 61.255 | 62.11 | 2448668.0 |
| 2025-03-31 | CL | Stock | 93.26 | 94.33 | 93.06 | 93.7 | 6224227.0 |
| 2025-03-31 | A | Stock | 116.36 | 117.73 | 113.76 | 116.98 | 2013775.0 |
| 2025-03-31 | AA | Stock | 29.74 | 30.625 | 28.8 | 30.5 | 4981010.0 |
| 2025-03-31 | AACG | Stock | 0.998 | 0.9988 | 0.9653 | 0.9988 | 3290.0 |
| 2025-03-31 | AACT | Stock | 11.18 | 11.19 | 11.15 | 11.15 | 15384.0 |
| 2025-03-31 | AAGR-DELISTED | Stock | 0.008 | 0.008 | 0.008 | 0.008 | 100.0 |
| 2025-03-31 | AAL | Stock | 10.41 | 10.68 | 10.06 | 10.55 | 66820285.0 |
| 2025-03-31 | AAM | Stock | 10.3 | 10.43 | 10.25 | 10.43 | 280856.0 |
| 2025-03-31 | AAME | Stock | 1.6488 | 1.78 | 1.6187 | 1.7 | 20930.0 |
| 2025-03-31 | AAMI | Stock | 25.52 | 26.05 | 25.455 | 25.86 | 482576.0 |
| 2025-03-31 | AAOI | Stock | 15.49 | 15.8849 | 15.11 | 15.35 | 2854131.0 |
| 2025-03-31 | AAON | Stock | 76.38 | 78.83 | 74.0 | 78.13 | 691708.0 |
| 2025-03-31 | AAP | Stock | 38.36 | 39.65 | 38.25 | 39.21 | 2383134.0 |
| 2025-03-31 | AAPG | Stock | 20.75 | 21.95 | 20.75 | 21.95 | 21072.0 |
| 2025-03-31 | AARD | Stock | 7.46 | 7.9 | 6.79 | 7.51 | 350271.0 |
| 2025-03-31 | AAT | Stock | 19.96 | 20.28 | 19.9237 | 20.14 | 345675.0 |
| 2025-03-31 | AATC | Stock | 8.1 | 8.1 | 8.05 | 8.09 | 2768.0 |
| 2025-03-31 | AAXJ | Stock | 73.34 | 74.09 | 73.05 | 74.0 | 294123.0 |
| 2025-03-31 | AB | Stock | 38.35 | 38.3799 | 38.2 | 38.31 | 623598.0 |
| 2025-03-31 | ABAT | Stock | 1.01 | 1.03 | 0.97 | 1.03 | 804018.0 |
| 2025-03-31 | ABBV | Stock | 204.43 | 210.805 | 204.43 | 209.52 | 11093530.0 |
| 2025-03-31 | ABCB | Stock | 56.23 | 57.82 | 56.06 | 57.57 | 556500.0 |
| 2025-03-31 | ABCL | Stock | 2.22 | 2.26 | 2.17 | 2.23 | 3411596.0 |
| 2025-03-31 | ABEO | Stock | 4.91 | 4.96 | 4.68 | 4.76 | 867546.0 |
| 2025-03-31 | ABEV | Stock | 2.31 | 2.35 | 2.3 | 2.33 | 23381187.0 |
| 2025-03-31 | ABG | Stock | 213.2 | 223.75 | 207.96 | 220.84 | 522575.0 |
| 2025-03-31 | ABLLW | Stock | 1.55 | 1.59 | 1.52 | 1.59 | 20391.0 |
| 2025-03-31 | ABLV | Stock | 0.95 | 0.95 | 0.87 | 0.9 | 6115.0 |
| 2025-03-31 | ABLVW | Stock | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 100.0 |
| 2025-03-31 | ABM | Stock | 47.17 | 47.855 | 46.67 | 47.36 | 473529.0 |
| 2025-03-31 | ABNB | Stock | 118.81 | 119.95 | 115.68 | 119.46 | 7089189.0 |
| 2025-03-31 | ABOS | Stock | 1.18 | 1.18 | 1.06 | 1.1 | 392485.0 |
| 2025-03-31 | ABPWW | Stock | 0.0256 | 0.0256 | 0.0255 | 0.0255 | 300.0 |
| 2025-03-31 | ABR | Stock | 11.5 | 11.77 | 11.35 | 11.75 | 3949100.0 |
| 2025-03-31 | ABR.D | Stock | 18.05 | 18.0755 | 17.6 | 17.62 | 57807.0 |
| 2025-03-31 | ABR.E | Stock | 17.43 | 17.6999 | 16.67 | 16.67 | 79324.0 |
| 2025-03-31 | ABR.F | Stock | 21.35 | 21.35 | 20.86 | 20.98 | 140756.0 |
| 2025-03-31 | ABSI | Stock | 2.59 | 2.59 | 2.5 | 2.51 | 3664418.0 |
| 2025-03-31 | ABT | Stock | 130.81 | 133.2 | 130.64 | 132.65 | 9669217.0 |
| 2025-03-31 | ABTC | Stock | 12.615 | 13.5 | 11.4 | 12.75 | 13501.466666666667 |
| 2025-03-31 | ABTS | Stock | 3.28 | 3.28 | 3.0 | 3.01 | 3165.0 |
> showing 50 of 7,094 rows — these rows as CSV