PREVIEW / stock_daily / 2022-03-22
file: by_date/stock_daily/2022/2022-03-22.parquet size: 261 KB rows: 8,041 symbols: 2,505
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 |
|---|---|---|---|---|---|---|---|
| 2022-03-22 | AAPL | Stock | 165.51 | 169.42 | 164.91 | 168.82 | 81532000.0 |
| 2022-03-22 | MSFT | Stock | 299.8 | 305.0 | 298.77 | 304.06 | 27599700.0 |
| 2022-03-22 | NVDA | Stock | 26.727 | 27.238 | 26.072 | 26.524 | 547007000.0 |
| 2022-03-22 | AMZN | Stock | 161.8055 | 166.167 | 161.699 | 164.889 | 64086000.0 |
| 2022-03-22 | GOOGL | Stock | 136.1015 | 141.05 | 136.1015 | 139.868 | 35495540.0 |
| 2022-03-22 | META | Stock | 211.37 | 219.46 | 210.18 | 216.65 | 31998800.0 |
| 2022-03-22 | TSLA | Stock | 310.0 | 332.62 | 307.25 | 331.3267 | 105868500.0 |
| 2022-03-22 | TLT | Stock | 128.96 | 129.335 | 128.34 | 128.68 | 21830886.0 |
| 2022-03-22 | ES | Stock | 84.87 | 84.87 | 83.61 | 84.2 | 1636000.0 |
| 2022-03-22 | CL | Stock | 74.38 | 74.69 | 73.47 | 74.5 | 4958700.0 |
| 2022-03-22 | A | Stock | 138.01 | 140.2 | 137.65 | 139.29 | 1977700.0 |
| 2022-03-22 | AA | Stock | 89.98 | 91.563 | 88.52 | 89.88 | 6100500.0 |
| 2022-03-22 | AAC-DELISTED | Stock | 9.76 | 9.82 | 9.755 | 9.775 | 554636.0 |
| 2022-03-22 | AACG | Stock | 1.27 | 1.43 | 1.27 | 1.39 | 82000.0 |
| 2022-03-22 | AACIU | Stock | 9.89 | 9.9 | 9.89 | 9.9 | 300.0 |
| 2022-03-22 | AACIW-DELISTED | Stock | 0.2598 | 0.26 | 0.24 | 0.24 | 20293.0 |
| 2022-03-22 | AAIC-DELISTED | Stock | 3.38 | 3.59 | 3.362 | 3.44 | 64041.0 |
| 2022-03-22 | AAL | Stock | 16.2 | 16.76 | 16.09 | 16.56 | 40143400.0 |
| 2022-03-22 | AAM.A-DELISTED | Stock | 25.0 | 25.1183 | 24.9 | 24.96 | 30581.0 |
| 2022-03-22 | AAM.B-DELISTED | Stock | 25.21 | 25.27 | 25.17 | 25.27 | 13228.0 |
| 2022-03-22 | AAMC-DELISTED | Stock | 4.328 | 5.1235 | 4.1765 | 4.3235 | 287790.0 |
| 2022-03-22 | AAME | Stock | 2.62 | 2.63 | 2.5 | 2.63 | 11200.0 |
| 2022-03-22 | AAMI | Stock | 25.43 | 25.94 | 25.4 | 25.48 | 491500.0 |
| 2022-03-22 | AAN-DELISTED | Stock | 22.51 | 23.02 | 22.3 | 22.58 | 343000.0 |
| 2022-03-22 | AAOI | Stock | 3.34 | 3.48 | 3.3 | 3.3 | 145400.0 |
| 2022-03-22 | AAON | Stock | 37.8667 | 38.2467 | 36.96 | 37.1267 | 308250.0 |
| 2022-03-22 | AAP | Stock | 207.79 | 211.58 | 204.92 | 209.4 | 1203700.0 |
| 2022-03-22 | AAQC-DELISTED | Stock | 9.71 | 9.74 | 9.71 | 9.74 | 206005.0 |
| 2022-03-22 | AAT | Stock | 36.49 | 36.98 | 36.37 | 36.48 | 384300.0 |
| 2022-03-22 | AATC | Stock | 6.57 | 6.7771 | 6.54 | 6.65 | 5674.0 |
| 2022-03-22 | AAU-DELISTED | Stock | 0.3678 | 0.38 | 0.355 | 0.3715 | 987613.0 |
| 2022-03-22 | AAUAF-DELISTED | Stock | 0.3678 | 0.38 | 0.355 | 0.38 | 996075.0 |
| 2022-03-22 | AAWW-DELISTED | Stock | 86.15 | 88.1299 | 85.57 | 86.8 | 298759.0 |
| 2022-03-22 | AAXJ | Stock | 75.98 | 76.65 | 75.93 | 76.36 | 1474113.0 |
| 2022-03-22 | AB | Stock | 46.56 | 47.25 | 46.28 | 46.99 | 254000.0 |
| 2022-03-22 | ABB-DELISTED | Stock | 35.29 | 35.47 | 35.165 | 35.31 | 1813954.0 |
| 2022-03-22 | ABBNY-DELISTED | Stock | 35.29 | 35.47 | 35.165 | 35.31 | 1993521.0 |
| 2022-03-22 | ABBV | Stock | 160.05 | 160.3 | 158.02 | 160.01 | 5756600.0 |
| 2022-03-22 | ABC-DELISTED | Stock | 153.81 | 154.67 | 151.61 | 152.17 | 707225.0 |
| 2022-03-22 | ABCB | Stock | 47.1 | 47.76 | 46.24 | 46.6 | 624600.0 |
| 2022-03-22 | ABCL | Stock | 8.85 | 9.595 | 8.7 | 9.41 | 1812700.0 |
| 2022-03-22 | ABCM-DELISTED | Stock | 17.78 | 18.21 | 17.7 | 18.09 | 148272.0 |
| 2022-03-22 | ABEO | Stock | 7.25 | 7.75 | 7.25 | 7.5 | 65088.0 |
| 2022-03-22 | ABEV | Stock | 2.9 | 2.94 | 2.88 | 2.9 | 18844600.0 |
| 2022-03-22 | ABG | Stock | 189.73 | 192.66 | 185.47 | 186.8 | 230600.0 |
| 2022-03-22 | ABGI-DELISTED | Stock | 9.765 | 9.765 | 9.75 | 9.75 | 27881.0 |
| 2022-03-22 | ABM | Stock | 45.8 | 46.15 | 44.95 | 45.24 | 412200.0 |
| 2022-03-22 | ABMD-DELISTED | Stock | 305.31 | 319.19 | 304.58 | 313.34 | 103756.0 |
| 2022-03-22 | ABNB | Stock | 163.61 | 168.175 | 162.0 | 166.44 | 4099900.0 |
| 2022-03-22 | ABOS | Stock | 6.0 | 6.1 | 5.78 | 5.9 | 238200.0 |
> showing 50 of 8,041 rows — these rows as CSV