PREVIEW / stock_daily / 2022-04-08
file: by_date/stock_daily/2022/2022-04-08.parquet size: 259 KB rows: 7,983 symbols: 2,450
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 |
|---|---|---|---|---|---|---|---|
| 2022-04-08 | AAPL | Stock | 171.78 | 171.78 | 169.2 | 170.09 | 76575500.0 |
| 2022-04-08 | MSFT | Stock | 300.44 | 301.12 | 296.28 | 296.97 | 24361900.0 |
| 2022-04-08 | NVDA | Stock | 23.917 | 23.923 | 23.062 | 23.119 | 524781000.0 |
| 2022-04-08 | AMZN | Stock | 156.75 | 157.3685 | 154.231 | 154.4605 | 46002000.0 |
| 2022-04-08 | GOOGL | Stock | 135.5835 | 135.67 | 132.9655 | 133.2875 | 25142800.0 |
| 2022-04-08 | META | Stock | 222.38 | 225.13 | 220.03 | 222.33 | 18375700.0 |
| 2022-04-08 | TSLA | Stock | 347.7367 | 349.48 | 340.8133 | 341.83 | 55013700.0 |
| 2022-04-08 | TLT | Stock | 125.45 | 125.83 | 124.26 | 125.12 | 26859158.0 |
| 2022-04-08 | ES | Stock | 92.53 | 93.33 | 91.94 | 92.53 | 1117000.0 |
| 2022-04-08 | CL | Stock | 80.43 | 80.56 | 79.82 | 80.25 | 6428000.0 |
| 2022-04-08 | A | Stock | 135.71 | 136.99 | 134.65 | 134.87 | 2070900.0 |
| 2022-04-08 | AA | Stock | 85.3 | 86.87 | 83.63 | 84.15 | 4586400.0 |
| 2022-04-08 | AAC-DELISTED | Stock | 9.8 | 9.83 | 9.8 | 9.83 | 185732.0 |
| 2022-04-08 | AACG | Stock | 1.26 | 1.27 | 1.21 | 1.21 | 7200.0 |
| 2022-04-08 | AACIU | Stock | 10.0 | 10.01 | 10.0 | 10.01 | 1024.0 |
| 2022-04-08 | AAIC-DELISTED | Stock | 3.47 | 3.52 | 3.45 | 3.472 | 44130.0 |
| 2022-04-08 | AAIC.C-DELISTED | Stock | 24.45 | 24.79 | 24.45 | 24.79 | 950.0 |
| 2022-04-08 | AAL | Stock | 16.87 | 17.02 | 16.57 | 16.59 | 22627700.0 |
| 2022-04-08 | AAM.A-DELISTED | Stock | 25.01 | 25.04 | 24.98 | 24.98 | 40711.0 |
| 2022-04-08 | AAM.B-DELISTED | Stock | 25.26 | 25.5101 | 25.17 | 25.3 | 17745.0 |
| 2022-04-08 | AAMC-DELISTED | Stock | 3.8441 | 3.8441 | 3.3765 | 3.4558 | 171037.0 |
| 2022-04-08 | AAME | Stock | 3.21 | 3.38 | 3.21 | 3.31 | 9400.0 |
| 2022-04-08 | AAMI | Stock | 22.02 | 22.62 | 21.98 | 22.23 | 511700.0 |
| 2022-04-08 | AAN-DELISTED | Stock | 20.67 | 21.505 | 20.45 | 21.04 | 291600.0 |
| 2022-04-08 | AAOI | Stock | 3.21 | 3.21 | 3.09 | 3.1 | 159700.0 |
| 2022-04-08 | AAON | Stock | 35.3 | 35.7733 | 34.5867 | 34.66 | 272700.0 |
| 2022-04-08 | AAP | Stock | 217.53 | 227.54 | 216.21 | 225.74 | 1088600.0 |
| 2022-04-08 | AAQC-DELISTED | Stock | 9.75 | 9.76 | 9.75 | 9.76 | 5998.0 |
| 2022-04-08 | AAT | Stock | 35.93 | 36.29 | 35.7 | 35.79 | 550400.0 |
| 2022-04-08 | AATC | Stock | 6.35 | 6.35 | 6.15 | 6.205 | 6237.0 |
| 2022-04-08 | AAU-DELISTED | Stock | 0.3333 | 0.356 | 0.325 | 0.3465 | 434191.0 |
| 2022-04-08 | AAUAF-DELISTED | Stock | 0.3333 | 0.356 | 0.325 | 0.3465 | 443672.0 |
| 2022-04-08 | AAWW-DELISTED | Stock | 66.75 | 68.19 | 65.71 | 66.07 | 868306.0 |
| 2022-04-08 | AAXJ | Stock | 74.82 | 75.13 | 74.61 | 74.71 | 1436007.0 |
| 2022-04-08 | AB | Stock | 48.14 | 48.31 | 47.33 | 47.52 | 252800.0 |
| 2022-04-08 | ABB-DELISTED | Stock | 31.98 | 32.21 | 31.78 | 31.9 | 2646740.0 |
| 2022-04-08 | ABBNY-DELISTED | Stock | 31.98 | 32.21 | 31.78 | 31.89 | 2863508.0 |
| 2022-04-08 | ABBV | Stock | 173.0 | 175.91 | 172.5 | 174.96 | 7204200.0 |
| 2022-04-08 | ABC-DELISTED | Stock | 163.52 | 166.9 | 163.04 | 165.44 | 1416250.0 |
| 2022-04-08 | ABCB | Stock | 40.74 | 40.92 | 39.96 | 40.17 | 615100.0 |
| 2022-04-08 | ABCL | Stock | 9.71 | 9.71 | 8.78 | 9.04 | 2165600.0 |
| 2022-04-08 | ABCM-DELISTED | Stock | 19.19 | 19.333 | 19.11 | 19.11 | 36927.0 |
| 2022-04-08 | ABEO | Stock | 8.25 | 8.25 | 7.5 | 7.5 | 58180.0 |
| 2022-04-08 | ABEV | Stock | 3.14 | 3.14 | 3.07 | 3.12 | 23878800.0 |
| 2022-04-08 | ABG | Stock | 154.95 | 158.89 | 152.15 | 156.57 | 250700.0 |
| 2022-04-08 | ABGI-DELISTED | Stock | 9.8 | 9.81 | 9.8 | 9.8 | 24242.0 |
| 2022-04-08 | ABM | Stock | 47.53 | 48.85 | 47.51 | 48.4 | 639500.0 |
| 2022-04-08 | ABMD-DELISTED | Stock | 315.36 | 319.77 | 310.03 | 313.98 | 153885.0 |
| 2022-04-08 | ABNB | Stock | 162.52 | 164.9 | 159.35 | 162.56 | 3448400.0 |
| 2022-04-08 | ABOS | Stock | 3.82 | 4.125 | 3.71 | 4.0 | 193500.0 |
> showing 50 of 7,983 rows — these rows as CSV