PREVIEW / stock_daily / 2022-03-03
file: by_date/stock_daily/2022/2022-03-03.parquet size: 261 KB rows: 8,034 symbols: 2,510
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 |
|---|---|---|---|---|---|---|---|
| 2022-03-03 | AAPL | Stock | 168.47 | 168.91 | 165.55 | 166.23 | 76678400.0 |
| 2022-03-03 | MSFT | Stock | 302.89 | 303.13 | 294.05 | 295.92 | 27314500.0 |
| 2022-03-03 | NVDA | Stock | 24.262 | 24.326 | 23.469 | 23.714 | 365095000.0 |
| 2022-03-03 | AMZN | Stock | 153.5315 | 153.929 | 146.856 | 147.8985 | 65198000.0 |
| 2022-03-03 | GOOGL | Stock | 136.01 | 136.4395 | 133.0255 | 133.8995 | 24603240.0 |
| 2022-03-03 | META | Stock | 209.02 | 209.08 | 201.42 | 202.97 | 27263500.0 |
| 2022-03-03 | TSLA | Stock | 292.9233 | 295.48 | 277.5333 | 279.7633 | 61623600.0 |
| 2022-03-03 | TLT | Stock | 137.49 | 138.7 | 137.02 | 137.86 | 20649063.0 |
| 2022-03-03 | ES | Stock | 81.17 | 83.81 | 80.61 | 83.47 | 3948300.0 |
| 2022-03-03 | CL | Stock | 76.82 | 77.92 | 76.82 | 77.4 | 3884400.0 |
| 2022-03-03 | A | Stock | 133.73 | 138.0 | 133.44 | 137.17 | 3592100.0 |
| 2022-03-03 | AA | Stock | 82.53 | 84.275 | 79.45 | 82.89 | 7513700.0 |
| 2022-03-03 | AAC-DELISTED | Stock | 9.76 | 9.77 | 9.75 | 9.77 | 164850.0 |
| 2022-03-03 | AACG | Stock | 1.31 | 1.31 | 1.22 | 1.24 | 9100.0 |
| 2022-03-03 | AACIW-DELISTED | Stock | 0.2399 | 0.24 | 0.23495 | 0.24 | 4192.0 |
| 2022-03-03 | AAIC-DELISTED | Stock | 3.4 | 3.4899 | 3.39 | 3.48 | 167557.0 |
| 2022-03-03 | AAIC.C-DELISTED | Stock | 24.89 | 25.0273 | 24.89 | 24.9777 | 1537.0 |
| 2022-03-03 | AAL | Stock | 16.63 | 16.75 | 15.61 | 15.71 | 47575100.0 |
| 2022-03-03 | AAM.A-DELISTED | Stock | 25.03 | 25.1 | 25.0197 | 25.03 | 5400.0 |
| 2022-03-03 | AAM.B-DELISTED | Stock | 25.36 | 25.43 | 25.33 | 25.34 | 10190.0 |
| 2022-03-03 | AAME | Stock | 2.52 | 2.52 | 2.52 | 2.52 | 300.0 |
| 2022-03-03 | AAMI | Stock | 24.49 | 24.7 | 24.08 | 24.3 | 565800.0 |
| 2022-03-03 | AAN-DELISTED | Stock | 22.0 | 22.65 | 21.56 | 22.54 | 254600.0 |
| 2022-03-03 | AAOI | Stock | 3.7 | 3.711 | 3.58 | 3.6 | 181600.0 |
| 2022-03-03 | AAON | Stock | 37.2733 | 37.4333 | 35.8867 | 36.0067 | 287400.0 |
| 2022-03-03 | AAP | Stock | 209.75 | 210.57 | 205.66 | 208.27 | 1063600.0 |
| 2022-03-03 | AAT | Stock | 37.23 | 37.33 | 36.79 | 37.17 | 172900.0 |
| 2022-03-03 | AATC | Stock | 6.96 | 7.0899 | 6.96 | 6.99 | 14127.0 |
| 2022-03-03 | AAU-DELISTED | Stock | 0.31 | 0.31 | 0.3 | 0.3096 | 411345.0 |
| 2022-03-03 | AAUAF-DELISTED | Stock | 0.31 | 0.31 | 0.3 | 0.3096 | 413651.0 |
| 2022-03-03 | AAWW-DELISTED | Stock | 81.26 | 81.93 | 79.88 | 80.69 | 375935.0 |
| 2022-03-03 | AAXJ | Stock | 78.01 | 78.01 | 76.72 | 76.85 | 971885.0 |
| 2022-03-03 | AB | Stock | 45.24 | 45.53 | 44.16 | 44.37 | 274800.0 |
| 2022-03-03 | ABB-DELISTED | Stock | 33.67 | 33.7 | 33.025 | 33.08 | 2137296.0 |
| 2022-03-03 | ABBNY-DELISTED | Stock | 33.67 | 33.7 | 33.025 | 33.08 | 2372862.0 |
| 2022-03-03 | ABBV | Stock | 149.81 | 150.79 | 148.85 | 150.41 | 5408400.0 |
| 2022-03-03 | ABC-DELISTED | Stock | 143.62 | 145.73 | 143.47 | 145.5 | 498374.0 |
| 2022-03-03 | ABCB | Stock | 48.91 | 49.8 | 48.13 | 48.59 | 487800.0 |
| 2022-03-03 | ABCL | Stock | 9.46 | 9.5 | 8.95 | 9.04 | 1216100.0 |
| 2022-03-03 | ABCM-DELISTED | Stock | 16.63 | 16.64 | 16.02 | 16.11 | 61377.0 |
| 2022-03-03 | ABEO | Stock | 7.25 | 7.25 | 6.75 | 7.0 | 41576.0 |
| 2022-03-03 | ABEV | Stock | 2.83 | 2.85 | 2.78 | 2.82 | 21421500.0 |
| 2022-03-03 | ABG | Stock | 200.91 | 200.91 | 194.3 | 195.13 | 205100.0 |
| 2022-03-03 | ABGI-DELISTED | Stock | 9.74 | 9.7502 | 9.74 | 9.75 | 91769.0 |
| 2022-03-03 | ABM | Stock | 45.6 | 45.94 | 45.18 | 45.86 | 295200.0 |
| 2022-03-03 | ABMD-DELISTED | Stock | 320.19 | 322.15 | 309.09 | 310.84 | 69352.0 |
| 2022-03-03 | ABNB | Stock | 158.33 | 159.22 | 150.99 | 151.69 | 4045800.0 |
| 2022-03-03 | ABOS | Stock | 5.92 | 5.99 | 5.33 | 5.46 | 166700.0 |
| 2022-03-03 | ABR | Stock | 17.8 | 17.9 | 17.34 | 17.61 | 2304300.0 |
| 2022-03-03 | ABR.D | Stock | 23.0 | 23.0 | 22.75 | 22.9 | 16927.0 |
> showing 50 of 8,034 rows — these rows as CSV