PREVIEW / stock_daily / 2022-04-13
file: by_date/stock_daily/2022/2022-04-13.parquet size: 259 KB rows: 8,022 symbols: 2,491
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 |
|---|---|---|---|---|---|---|---|
| 2022-04-13 | AAPL | Stock | 167.39 | 171.04 | 166.77 | 170.4 | 70618900.0 |
| 2022-04-13 | MSFT | Stock | 282.73 | 288.58 | 281.3 | 287.62 | 21907200.0 |
| 2022-04-13 | NVDA | Stock | 21.728 | 22.5 | 21.455 | 22.203 | 516943000.0 |
| 2022-04-13 | AMZN | Stock | 150.0185 | 156.025 | 149.6 | 155.541 | 53390000.0 |
| 2022-04-13 | GOOGL | Stock | 128.0 | 130.334 | 127.7412 | 129.894 | 27927240.0 |
| 2022-04-13 | META | Stock | 211.82 | 216.61 | 211.33 | 214.99 | 19231800.0 |
| 2022-04-13 | TSLA | Stock | 327.0267 | 342.08 | 324.3667 | 340.79 | 55121100.0 |
| 2022-04-13 | TLT | Stock | 123.05 | 124.3 | 122.89 | 123.22 | 17189500.0 |
| 2022-04-13 | ES | Stock | 92.88 | 93.0 | 92.06 | 92.51 | 1390400.0 |
| 2022-04-13 | CL | Stock | 81.0 | 81.36 | 80.83 | 80.99 | 4481200.0 |
| 2022-04-13 | A | Stock | 125.26 | 128.53 | 124.91 | 128.29 | 2735900.0 |
| 2022-04-13 | AA | Stock | 84.73 | 87.74 | 83.15 | 87.42 | 4797700.0 |
| 2022-04-13 | AAC-DELISTED | Stock | 9.87 | 9.87 | 9.82 | 9.835 | 17655.0 |
| 2022-04-13 | AACG | Stock | 1.23 | 1.25 | 1.19 | 1.22 | 13300.0 |
| 2022-04-13 | AAIC-DELISTED | Stock | 3.41 | 3.42 | 3.36 | 3.37 | 89778.0 |
| 2022-04-13 | AAL | Stock | 17.88 | 18.99 | 17.86 | 18.95 | 90231900.0 |
| 2022-04-13 | AAM.A-DELISTED | Stock | 24.98 | 25.07 | 24.98 | 25.04 | 14170.0 |
| 2022-04-13 | AAM.B-DELISTED | Stock | 25.21 | 25.5776 | 25.2 | 25.35 | 15518.0 |
| 2022-04-13 | AAMC-DELISTED | Stock | 3.1426 | 3.2971 | 3.1426 | 3.2588 | 13423.0 |
| 2022-04-13 | AAME | Stock | 3.55 | 3.58 | 3.34 | 3.46 | 4500.0 |
| 2022-04-13 | AAMI | Stock | 21.55 | 22.45 | 21.27 | 22.38 | 609900.0 |
| 2022-04-13 | AAN-DELISTED | Stock | 21.1 | 21.72 | 20.92 | 21.53 | 177300.0 |
| 2022-04-13 | AAOI | Stock | 3.04 | 3.11 | 3.03 | 3.09 | 77000.0 |
| 2022-04-13 | AAON | Stock | 34.6267 | 35.36 | 34.6267 | 34.8867 | 401100.0 |
| 2022-04-13 | AAP | Stock | 221.72 | 223.08 | 219.48 | 220.58 | 758100.0 |
| 2022-04-13 | AAQC-DELISTED | Stock | 9.765 | 9.77 | 9.76 | 9.77 | 191028.0 |
| 2022-04-13 | AAT | Stock | 35.45 | 36.23 | 35.21 | 36.12 | 321500.0 |
| 2022-04-13 | AATC | Stock | 6.24 | 6.68 | 6.2399 | 6.64 | 58568.0 |
| 2022-04-13 | AAU-DELISTED | Stock | 0.359 | 0.3785 | 0.3526 | 0.3785 | 431022.0 |
| 2022-04-13 | AAUAF-DELISTED | Stock | 0.359 | 0.3785 | 0.3526 | 0.3785 | 437065.0 |
| 2022-04-13 | AAWW-DELISTED | Stock | 67.04 | 68.98 | 66.805 | 68.32 | 271725.0 |
| 2022-04-13 | AAXJ | Stock | 73.64 | 74.38 | 73.62 | 74.28 | 1524416.0 |
| 2022-04-13 | AB | Stock | 46.25 | 46.68 | 45.86 | 46.16 | 186200.0 |
| 2022-04-13 | ABB-DELISTED | Stock | 30.87 | 31.155 | 30.79 | 31.12 | 1737464.0 |
| 2022-04-13 | ABBNY-DELISTED | Stock | 30.87 | 31.155 | 30.79 | 31.11 | 1960531.0 |
| 2022-04-13 | ABBV | Stock | 165.0 | 165.0 | 156.45 | 158.95 | 18312600.0 |
| 2022-04-13 | ABC-DELISTED | Stock | 162.63 | 164.15 | 161.37 | 162.98 | 633594.0 |
| 2022-04-13 | ABCB | Stock | 40.1 | 41.29 | 39.75 | 41.29 | 464400.0 |
| 2022-04-13 | ABCL | Stock | 8.7 | 9.065 | 8.57 | 9.01 | 831000.0 |
| 2022-04-13 | ABCM-DELISTED | Stock | 18.92 | 18.92 | 18.4 | 18.66 | 86957.0 |
| 2022-04-13 | ABEO | Stock | 6.5 | 7.25 | 6.5 | 7.0 | 49392.0 |
| 2022-04-13 | ABEV | Stock | 3.13 | 3.16 | 3.08 | 3.14 | 22767000.0 |
| 2022-04-13 | ABG | Stock | 153.6 | 155.38 | 150.03 | 155.21 | 248700.0 |
| 2022-04-13 | ABGI-DELISTED | Stock | 9.82 | 9.83 | 9.82 | 9.83 | 11588.0 |
| 2022-04-13 | ABM | Stock | 47.66 | 48.83 | 47.42 | 48.57 | 269200.0 |
| 2022-04-13 | ABMD-DELISTED | Stock | 300.24 | 306.99 | 299.01 | 304.18 | 85289.0 |
| 2022-04-13 | ABNB | Stock | 160.84 | 172.96 | 160.65 | 171.85 | 7211900.0 |
| 2022-04-13 | ABOS | Stock | 3.74 | 3.89 | 3.67 | 3.88 | 188500.0 |
| 2022-04-13 | ABR | Stock | 17.09 | 17.42 | 17.07 | 17.29 | 1390700.0 |
| 2022-04-13 | ABR.D | Stock | 22.9 | 23.05 | 22.75 | 22.79 | 5348.0 |
> showing 50 of 8,022 rows — these rows as CSV