PREVIEW / stock_daily / 2022-04-11
file: by_date/stock_daily/2022/2022-04-11.parquet size: 259 KB rows: 8,003 symbols: 2,434
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 |
|---|---|---|---|---|---|---|---|
| 2022-04-11 | AAPL | Stock | 168.71 | 169.03 | 165.5 | 165.75 | 72246700.0 |
| 2022-04-11 | MSFT | Stock | 291.79 | 292.61 | 285.0 | 285.26 | 34569300.0 |
| 2022-04-11 | NVDA | Stock | 22.214 | 22.32 | 21.66 | 21.917 | 575207000.0 |
| 2022-04-11 | AMZN | Stock | 152.713 | 154.1365 | 150.5345 | 151.122 | 52112000.0 |
| 2022-04-11 | GOOGL | Stock | 131.8235 | 132.0925 | 128.6685 | 128.8235 | 36883060.0 |
| 2022-04-11 | META | Stock | 218.42 | 220.61 | 215.22 | 216.46 | 20516600.0 |
| 2022-04-11 | TSLA | Stock | 326.8 | 336.1567 | 324.88 | 325.31 | 59357100.0 |
| 2022-04-11 | TLT | Stock | 123.92 | 124.19 | 122.56 | 123.14 | 30020696.0 |
| 2022-04-11 | ES | Stock | 92.91 | 93.25 | 91.59 | 91.78 | 1368500.0 |
| 2022-04-11 | CL | Stock | 80.37 | 80.83 | 79.96 | 80.44 | 9495700.0 |
| 2022-04-11 | A | Stock | 133.22 | 133.88 | 130.46 | 131.26 | 2308200.0 |
| 2022-04-11 | AA | Stock | 83.62 | 84.2 | 80.83 | 82.53 | 4671700.0 |
| 2022-04-11 | AAC-DELISTED | Stock | 9.83 | 9.83 | 9.81 | 9.82 | 7814.0 |
| 2022-04-11 | AACG | Stock | 1.2 | 1.26 | 1.2 | 1.23 | 17900.0 |
| 2022-04-11 | AACIW-DELISTED | Stock | 0.3394 | 0.3394 | 0.3 | 0.3099 | 2100.0 |
| 2022-04-11 | AAIC-DELISTED | Stock | 3.5 | 3.5 | 3.42 | 3.43 | 67278.0 |
| 2022-04-11 | AAIC.C-DELISTED | Stock | 24.8 | 24.8 | 24.72 | 24.72 | 2237.0 |
| 2022-04-11 | AAL | Stock | 16.5 | 17.23 | 16.41 | 16.97 | 24886200.0 |
| 2022-04-11 | AAM.A-DELISTED | Stock | 25.0 | 25.07 | 24.96 | 24.96 | 8812.0 |
| 2022-04-11 | AAM.B-DELISTED | Stock | 25.2 | 25.2 | 25.05 | 25.06 | 8881.0 |
| 2022-04-11 | AAMC-DELISTED | Stock | 3.4353 | 3.4353 | 3.3235 | 3.3235 | 24368.0 |
| 2022-04-11 | AAME | Stock | 3.33 | 3.79 | 3.21 | 3.64 | 62200.0 |
| 2022-04-11 | AAMI | Stock | 22.15 | 22.41 | 21.75 | 21.92 | 531700.0 |
| 2022-04-11 | AAN-DELISTED | Stock | 21.03 | 21.9 | 21.03 | 21.26 | 297000.0 |
| 2022-04-11 | AAOI | Stock | 3.09 | 3.14 | 3.0 | 3.07 | 90900.0 |
| 2022-04-11 | AAON | Stock | 34.5933 | 36.1533 | 34.2867 | 34.78 | 369000.0 |
| 2022-04-11 | AAP | Stock | 225.74 | 228.34 | 220.48 | 220.97 | 633600.0 |
| 2022-04-11 | AAQC-DELISTED | Stock | 9.77 | 9.78 | 9.77 | 9.78 | 1600.0 |
| 2022-04-11 | AAT | Stock | 35.7 | 36.62 | 35.09 | 35.36 | 662900.0 |
| 2022-04-11 | AATC | Stock | 6.33 | 6.33 | 6.11 | 6.21 | 12994.0 |
| 2022-04-11 | AAU-DELISTED | Stock | 0.35 | 0.3547 | 0.3401 | 0.3539 | 382428.0 |
| 2022-04-11 | AAUAF-DELISTED | Stock | 0.35 | 0.3547 | 0.3401 | 0.3539 | 389209.0 |
| 2022-04-11 | AAWW-DELISTED | Stock | 65.41 | 68.11 | 65.0 | 65.87 | 473847.0 |
| 2022-04-11 | AAXJ | Stock | 73.65 | 74.03 | 73.325 | 73.37 | 1233791.0 |
| 2022-04-11 | AB | Stock | 47.16 | 47.75 | 47.0 | 47.28 | 168100.0 |
| 2022-04-11 | ABB-DELISTED | Stock | 31.66 | 31.74 | 31.19 | 31.21 | 2580882.0 |
| 2022-04-11 | ABBNY-DELISTED | Stock | 31.66 | 31.74 | 31.19 | 31.21 | 2827494.0 |
| 2022-04-11 | ABBV | Stock | 174.9 | 175.04 | 169.32 | 169.83 | 8163200.0 |
| 2022-04-11 | ABC-DELISTED | Stock | 165.7 | 166.42 | 161.98 | 162.69 | 920739.0 |
| 2022-04-11 | ABCB | Stock | 40.06 | 41.45 | 40.06 | 40.61 | 613300.0 |
| 2022-04-11 | ABCL | Stock | 8.95 | 8.95 | 8.56 | 8.83 | 1368800.0 |
| 2022-04-11 | ABCM-DELISTED | Stock | 19.18 | 19.26 | 18.85 | 18.99 | 79066.0 |
| 2022-04-11 | ABEO | Stock | 7.5 | 7.5 | 7.0 | 7.0 | 82496.0 |
| 2022-04-11 | ABEV | Stock | 3.16 | 3.25 | 3.14 | 3.24 | 24921700.0 |
| 2022-04-11 | ABG | Stock | 156.31 | 165.0 | 155.47 | 161.61 | 448200.0 |
| 2022-04-11 | ABM | Stock | 48.4 | 49.68 | 47.09 | 47.17 | 823000.0 |
| 2022-04-11 | ABMD-DELISTED | Stock | 313.14 | 313.14 | 298.47 | 299.34 | 132341.0 |
| 2022-04-11 | ABNB | Stock | 159.84 | 163.57 | 157.41 | 160.25 | 3877200.0 |
| 2022-04-11 | ABOS | Stock | 3.96 | 4.01 | 3.7 | 3.86 | 268900.0 |
| 2022-04-11 | ABR | Stock | 16.92 | 17.15 | 16.91 | 16.93 | 917100.0 |
> showing 50 of 8,003 rows — these rows as CSV