PREVIEW / stock_daily / 2022-02-28
file: by_date/stock_daily/2022/2022-02-28.parquet size: 262 KB rows: 8,078 symbols: 2,555
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 |
|---|---|---|---|---|---|---|---|
| 2022-02-28 | AAPL | Stock | 163.06 | 165.42 | 162.43 | 165.12 | 95056600.0 |
| 2022-02-28 | MSFT | Stock | 294.31 | 299.14 | 293.0 | 298.79 | 34627500.0 |
| 2022-02-28 | NVDA | Stock | 23.992 | 24.665 | 23.707 | 24.385 | 477319000.0 |
| 2022-02-28 | AMZN | Stock | 152.425 | 154.45 | 150.85 | 153.563 | 57684000.0 |
| 2022-02-28 | GOOGL | Stock | 133.05 | 135.7515 | 132.5922 | 135.057 | 38864420.0 |
| 2022-02-28 | META | Stock | 207.68 | 213.15 | 206.83 | 211.03 | 34239800.0 |
| 2022-02-28 | TSLA | Stock | 271.67 | 292.2867 | 271.57 | 290.1433 | 99006900.0 |
| 2022-02-28 | TLT | Stock | 138.43 | 140.045 | 138.32 | 139.87 | 25817704.0 |
| 2022-02-28 | ES | Stock | 81.15 | 82.0 | 80.91 | 81.8 | 3998600.0 |
| 2022-02-28 | CL | Stock | 77.13 | 77.33 | 76.14 | 76.95 | 4801100.0 |
| 2022-02-28 | A | Stock | 132.03 | 132.88 | 129.16 | 130.36 | 3096400.0 |
| 2022-02-28 | AA | Stock | 77.65 | 80.58 | 75.01 | 75.34 | 9363300.0 |
| 2022-02-28 | AAC-DELISTED | Stock | 9.75 | 9.76 | 9.75 | 9.75 | 84378.0 |
| 2022-02-28 | AACG | Stock | 1.32 | 1.34 | 1.27 | 1.3 | 27900.0 |
| 2022-02-28 | AACIU | Stock | 9.8988 | 9.93 | 9.87 | 9.87 | 651.0 |
| 2022-02-28 | AACIW-DELISTED | Stock | 0.25883 | 0.25883 | 0.23 | 0.23 | 2646.0 |
| 2022-02-28 | AAIC-DELISTED | Stock | 3.21 | 3.26 | 3.19 | 3.2 | 60888.0 |
| 2022-02-28 | AAIC.C-DELISTED | Stock | 24.6 | 24.7017 | 24.57 | 24.57 | 700.0 |
| 2022-02-28 | AAL | Stock | 17.04 | 17.43 | 16.55 | 17.25 | 51465700.0 |
| 2022-02-28 | AAM.A-DELISTED | Stock | 25.14 | 25.14 | 24.9 | 24.91 | 51845.0 |
| 2022-02-28 | AAM.B-DELISTED | Stock | 25.4 | 25.46 | 25.24 | 25.41 | 72982.0 |
| 2022-02-28 | AAME | Stock | 2.59 | 2.65 | 2.45 | 2.45 | 4500.0 |
| 2022-02-28 | AAMI | Stock | 24.03 | 24.41 | 23.66 | 23.87 | 646500.0 |
| 2022-02-28 | AAN-DELISTED | Stock | 21.17 | 21.527 | 20.67 | 20.99 | 319800.0 |
| 2022-02-28 | AAOI | Stock | 3.4 | 3.65 | 3.34 | 3.63 | 468700.0 |
| 2022-02-28 | AAON | Stock | 38.5867 | 39.7267 | 38.4467 | 39.04 | 466950.0 |
| 2022-02-28 | AAP | Stock | 202.0 | 204.82 | 200.03 | 204.48 | 1040400.0 |
| 2022-02-28 | AAQC-DELISTED | Stock | 9.7 | 9.705 | 9.7 | 9.7 | 41899.0 |
| 2022-02-28 | AAT | Stock | 36.37 | 36.99 | 36.21 | 36.56 | 365200.0 |
| 2022-02-28 | AATC | Stock | 6.6 | 6.75 | 6.51 | 6.67 | 9161.0 |
| 2022-02-28 | AAU-DELISTED | Stock | 0.3 | 0.3049 | 0.291 | 0.3038 | 287997.0 |
| 2022-02-28 | AAUAF-DELISTED | Stock | 0.3 | 0.3049 | 0.291 | 0.2995 | 292699.0 |
| 2022-02-28 | AAWW-DELISTED | Stock | 76.49 | 78.65 | 76.37 | 78.36 | 452974.0 |
| 2022-02-28 | AAXJ | Stock | 78.12 | 78.79 | 77.97 | 78.62 | 1866455.0 |
| 2022-02-28 | AB | Stock | 44.82 | 45.47 | 44.36 | 44.84 | 320600.0 |
| 2022-02-28 | ABB-DELISTED | Stock | 33.32 | 34.0 | 33.3 | 33.67 | 2325948.0 |
| 2022-02-28 | ABBNY-DELISTED | Stock | 33.32 | 34.0 | 33.3 | 33.68 | 2585883.0 |
| 2022-02-28 | ABBV | Stock | 146.65 | 148.08 | 145.76 | 147.77 | 11090600.0 |
| 2022-02-28 | ABC-DELISTED | Stock | 139.31 | 142.71 | 138.39 | 142.53 | 838568.0 |
| 2022-02-28 | ABCB | Stock | 48.47 | 49.68 | 48.01 | 49.5 | 428600.0 |
| 2022-02-28 | ABCL | Stock | 8.99 | 8.99 | 8.41 | 8.71 | 2996800.0 |
| 2022-02-28 | ABCM-DELISTED | Stock | 16.37 | 16.98 | 16.35 | 16.74 | 146538.0 |
| 2022-02-28 | ABEO | Stock | 6.25 | 6.5 | 6.0 | 6.5 | 35588.0 |
| 2022-02-28 | ABEV | Stock | 2.92 | 2.93 | 2.87 | 2.93 | 17996500.0 |
| 2022-02-28 | ABG | Stock | 187.03 | 194.52 | 187.03 | 194.11 | 434000.0 |
| 2022-02-28 | ABGI-DELISTED | Stock | 9.7277 | 9.735 | 9.7277 | 9.73 | 42264.0 |
| 2022-02-28 | ABM | Stock | 44.02 | 45.06 | 43.63 | 44.83 | 547900.0 |
| 2022-02-28 | ABMD-DELISTED | Stock | 307.5 | 312.32 | 305.21 | 310.22 | 152996.0 |
| 2022-02-28 | ABNB | Stock | 155.025 | 155.096 | 148.3 | 151.49 | 11078500.0 |
| 2022-02-28 | ABOS | Stock | 5.7 | 6.22 | 5.69 | 5.86 | 279100.0 |
> showing 50 of 8,078 rows — these rows as CSV