PREVIEW / stock_daily / 2022-04-25
file: by_date/stock_daily/2022/2022-04-25.parquet size: 260 KB rows: 8,055 symbols: 2,480
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 |
|---|---|---|---|---|---|---|---|
| 2022-04-25 | AAPL | Stock | 161.12 | 163.17 | 158.46 | 162.88 | 96046400.0 |
| 2022-04-25 | MSFT | Stock | 273.29 | 281.11 | 270.77 | 280.72 | 35678900.0 |
| 2022-04-25 | NVDA | Stock | 19.202 | 19.945 | 19.096 | 19.902 | 641566000.0 |
| 2022-04-25 | AMZN | Stock | 144.023 | 146.2215 | 142.3065 | 146.074 | 61874000.0 |
| 2022-04-25 | GOOGL | Stock | 119.101 | 123.2775 | 118.511 | 123.074 | 46128260.0 |
| 2022-04-25 | META | Stock | 182.73 | 187.18 | 181.66 | 186.99 | 29281100.0 |
| 2022-04-25 | TSLA | Stock | 326.3233 | 336.2067 | 325.1 | 332.6733 | 68341200.0 |
| 2022-04-25 | TLT | Stock | 121.38 | 122.185 | 121.125 | 121.19 | 25418916.0 |
| 2022-04-25 | ES | Stock | 92.32 | 92.52 | 89.48 | 90.69 | 1299000.0 |
| 2022-04-25 | CL | Stock | 81.48 | 82.16 | 80.06 | 81.81 | 5778300.0 |
| 2022-04-25 | A | Stock | 119.53 | 121.61 | 118.23 | 121.45 | 2236900.0 |
| 2022-04-25 | AA | Stock | 64.71 | 68.58 | 62.46 | 67.37 | 14092500.0 |
| 2022-04-25 | AAC-DELISTED | Stock | 9.84 | 9.85 | 9.83 | 9.845 | 115996.0 |
| 2022-04-25 | AACG | Stock | 1.18 | 1.2 | 1.16 | 1.17 | 21600.0 |
| 2022-04-25 | AAIC-DELISTED | Stock | 3.41 | 3.41 | 3.31 | 3.34 | 85409.0 |
| 2022-04-25 | AAIC.C-DELISTED | Stock | 24.575 | 24.6 | 24.51 | 24.565 | 5507.0 |
| 2022-04-25 | AAL | Stock | 19.98 | 20.15 | 19.48 | 19.98 | 37047800.0 |
| 2022-04-25 | AAM.A-DELISTED | Stock | 25.0242 | 25.0242 | 24.88 | 25.01 | 6705.0 |
| 2022-04-25 | AAM.B-DELISTED | Stock | 25.17 | 25.25 | 25.17 | 25.2 | 15708.0 |
| 2022-04-25 | AAMC-DELISTED | Stock | 3.4118 | 3.4118 | 2.9412 | 3.1765 | 120006.0 |
| 2022-04-25 | AAME | Stock | 3.09 | 3.3 | 3.02 | 3.17 | 1900.0 |
| 2022-04-25 | AAMI | Stock | 21.52 | 21.965 | 21.2 | 21.62 | 869300.0 |
| 2022-04-25 | AAN-DELISTED | Stock | 20.26 | 20.55 | 19.7 | 20.53 | 205400.0 |
| 2022-04-25 | AAOI | Stock | 2.85 | 2.876 | 2.76 | 2.8 | 202300.0 |
| 2022-04-25 | AAON | Stock | 37.14 | 37.6133 | 35.8 | 36.7067 | 529800.0 |
| 2022-04-25 | AAP | Stock | 217.73 | 224.31 | 216.63 | 223.87 | 803200.0 |
| 2022-04-25 | AAQC-DELISTED | Stock | 9.77 | 9.79 | 9.77 | 9.79 | 31652.0 |
| 2022-04-25 | AAT | Stock | 36.39 | 36.58 | 35.69 | 36.55 | 357600.0 |
| 2022-04-25 | AATC | Stock | 6.79 | 6.93 | 6.54 | 6.92 | 34165.0 |
| 2022-04-25 | AAU-DELISTED | Stock | 0.3104 | 0.3226 | 0.302 | 0.322 | 645275.0 |
| 2022-04-25 | AAUAF-DELISTED | Stock | 0.3104 | 0.3226 | 0.302 | 0.3159 | 652221.0 |
| 2022-04-25 | AAWW-DELISTED | Stock | 67.54 | 69.395 | 66.4 | 69.19 | 326781.0 |
| 2022-04-25 | AAXJ | Stock | 69.36 | 70.075 | 69.15 | 69.99 | 3038191.0 |
| 2022-04-25 | AB | Stock | 42.15 | 42.33 | 39.09 | 40.63 | 2226000.0 |
| 2022-04-25 | ABB-DELISTED | Stock | 30.86 | 31.035 | 30.44 | 30.99 | 2959683.0 |
| 2022-04-25 | ABBNY-DELISTED | Stock | 30.86 | 31.035 | 30.44 | 30.99 | 3247851.0 |
| 2022-04-25 | ABBV | Stock | 154.84 | 156.64 | 152.84 | 156.3 | 6932600.0 |
| 2022-04-25 | ABC-DELISTED | Stock | 158.36 | 158.86 | 155.44 | 158.53 | 1045907.0 |
| 2022-04-25 | ABCB | Stock | 40.7 | 41.23 | 39.68 | 41.21 | 552800.0 |
| 2022-04-25 | ABCL | Stock | 7.9 | 8.12 | 7.69 | 8.06 | 1489200.0 |
| 2022-04-25 | ABCM-DELISTED | Stock | 16.81 | 17.33 | 16.81 | 17.22 | 138302.0 |
| 2022-04-25 | ABEO | Stock | 6.25 | 6.25 | 6.0 | 6.0 | 30168.0 |
| 2022-04-25 | ABEV | Stock | 3.03 | 3.08 | 3.0 | 3.06 | 28424000.0 |
| 2022-04-25 | ABG | Stock | 159.68 | 165.91 | 158.69 | 165.35 | 225100.0 |
| 2022-04-25 | ABGI-DELISTED | Stock | 9.83 | 9.84 | 9.825 | 9.83 | 52313.0 |
| 2022-04-25 | ABM | Stock | 53.3 | 53.34 | 49.37 | 49.64 | 1017900.0 |
| 2022-04-25 | ABMD-DELISTED | Stock | 297.1 | 302.33 | 294.02 | 301.82 | 258289.0 |
| 2022-04-25 | ABNB | Stock | 154.33 | 159.79 | 152.1 | 158.39 | 3868100.0 |
| 2022-04-25 | ABOS | Stock | 4.08 | 4.27 | 3.96 | 4.23 | 160200.0 |
| 2022-04-25 | ABR | Stock | 17.15 | 17.46 | 17.04 | 17.46 | 2135000.0 |
> showing 50 of 8,055 rows — these rows as CSV