PREVIEW / stock_daily / 2022-06-08
file: by_date/stock_daily/2022/2022-06-08.parquet size: 254 KB rows: 7,872 symbols: 2,313
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 |
|---|---|---|---|---|---|---|---|
| 2022-06-08 | AAPL | Stock | 148.58 | 149.87 | 147.46 | 147.96 | 53950200.0 |
| 2022-06-08 | MSFT | Stock | 271.71 | 273.0 | 269.61 | 270.41 | 17372300.0 |
| 2022-06-08 | NVDA | Stock | 18.799 | 19.18 | 18.535 | 18.648 | 363252000.0 |
| 2022-06-08 | AMZN | Stock | 122.61 | 123.75 | 120.75 | 121.18 | 64926600.0 |
| 2022-06-08 | GOOGL | Stock | 116.7615 | 118.5705 | 116.6 | 117.194 | 26107740.0 |
| 2022-06-08 | META | Stock | 194.67 | 202.03 | 194.41 | 196.64 | 22267200.0 |
| 2022-06-08 | TSLA | Stock | 240.0867 | 249.9633 | 239.1767 | 241.8667 | 76210500.0 |
| 2022-06-08 | TLT | Stock | 114.68 | 115.13 | 114.08 | 114.1 | 11476139.0 |
| 2022-06-08 | ES | Stock | 92.48 | 92.48 | 90.52 | 90.62 | 1047700.0 |
| 2022-06-08 | CL | Stock | 78.58 | 78.6 | 77.78 | 77.87 | 3131300.0 |
| 2022-06-08 | A | Stock | 127.88 | 128.64 | 126.4 | 126.84 | 1049500.0 |
| 2022-06-08 | AA | Stock | 64.53 | 65.899 | 62.12 | 62.28 | 4453300.0 |
| 2022-06-08 | AAC-DELISTED | Stock | 9.82 | 9.83 | 9.81 | 9.83 | 218192.0 |
| 2022-06-08 | AACG | Stock | 1.06 | 1.11 | 1.06 | 1.07 | 5000.0 |
| 2022-06-08 | AAIC-DELISTED | Stock | 3.6 | 3.656 | 3.6 | 3.65 | 33409.0 |
| 2022-06-08 | AAIC.C-DELISTED | Stock | 23.89 | 23.91 | 23.8448 | 23.91 | 1905.0 |
| 2022-06-08 | AAL | Stock | 16.39 | 16.69 | 16.11 | 16.15 | 22558800.0 |
| 2022-06-08 | AAM.A-DELISTED | Stock | 24.7 | 24.75 | 24.6 | 24.67 | 17395.0 |
| 2022-06-08 | AAM.B-DELISTED | Stock | 25.6 | 25.605 | 25.5441 | 25.5441 | 3767.0 |
| 2022-06-08 | AAMC-DELISTED | Stock | 3.6971 | 3.9059 | 3.6735 | 3.8382 | 50449.0 |
| 2022-06-08 | AAME | Stock | 2.98 | 3.1 | 2.97 | 3.1 | 2900.0 |
| 2022-06-08 | AAMI | Stock | 20.67 | 21.03 | 20.53 | 20.67 | 566700.0 |
| 2022-06-08 | AAN-DELISTED | Stock | 19.17 | 19.445 | 18.78 | 19.08 | 173000.0 |
| 2022-06-08 | AAOI | Stock | 2.24 | 2.55 | 2.24 | 2.44 | 264400.0 |
| 2022-06-08 | AAON | Stock | 36.9 | 37.4133 | 36.6 | 37.0667 | 248100.0 |
| 2022-06-08 | AAP | Stock | 185.25 | 188.93 | 184.2 | 185.12 | 565000.0 |
| 2022-06-08 | AAT | Stock | 32.37 | 32.38 | 31.59 | 31.81 | 148000.0 |
| 2022-06-08 | AATC | Stock | 5.91 | 5.91 | 5.8003 | 5.896 | 3769.0 |
| 2022-06-08 | AAU-DELISTED | Stock | 0.258 | 0.2835 | 0.254 | 0.2799 | 292036.0 |
| 2022-06-08 | AAUAF-DELISTED | Stock | 0.258 | 0.2835 | 0.254 | 0.2799 | 294651.0 |
| 2022-06-08 | AAWW-DELISTED | Stock | 71.27 | 71.71 | 69.245 | 70.11 | 375472.0 |
| 2022-06-08 | AAXJ | Stock | 72.55 | 73.01 | 72.41 | 72.8 | 798363.0 |
| 2022-06-08 | AB | Stock | 43.62 | 44.22 | 42.91 | 43.09 | 250500.0 |
| 2022-06-08 | ABB-DELISTED | Stock | 30.85 | 31.08 | 30.575 | 30.645 | 1571906.0 |
| 2022-06-08 | ABBNY-DELISTED | Stock | 30.85 | 31.08 | 30.575 | 30.65 | 1770798.0 |
| 2022-06-08 | ABBV | Stock | 148.9 | 149.85 | 148.25 | 149.25 | 4835200.0 |
| 2022-06-08 | ABC-DELISTED | Stock | 148.84 | 148.84 | 146.1315 | 146.36 | 545253.0 |
| 2022-06-08 | ABCB | Stock | 45.66 | 45.66 | 44.66 | 45.04 | 185500.0 |
| 2022-06-08 | ABCL | Stock | 7.82 | 8.105 | 7.735 | 7.96 | 1442500.0 |
| 2022-06-08 | ABCM-DELISTED | Stock | 15.05 | 15.47 | 15.02 | 15.19 | 68354.0 |
| 2022-06-08 | ABEO | Stock | 4.25 | 4.5 | 4.0 | 4.25 | 39412.0 |
| 2022-06-08 | ABEV | Stock | 2.8 | 2.82 | 2.77 | 2.78 | 31982600.0 |
| 2022-06-08 | ABG | Stock | 186.0 | 190.74 | 183.79 | 186.43 | 183000.0 |
| 2022-06-08 | ABGI-DELISTED | Stock | 9.795 | 9.8 | 9.795 | 9.8 | 4200.0 |
| 2022-06-08 | ABM | Stock | 49.98 | 50.01 | 49.1 | 49.25 | 326300.0 |
| 2022-06-08 | ABMD-DELISTED | Stock | 266.99 | 269.58 | 262.925 | 265.62 | 114203.0 |
| 2022-06-08 | ABNB | Stock | 121.43 | 125.51 | 121.23 | 123.77 | 3775600.0 |
| 2022-06-08 | ABOS | Stock | 3.93 | 4.06 | 3.86 | 3.94 | 108100.0 |
| 2022-06-08 | ABR | Stock | 16.16 | 16.16 | 15.83 | 15.88 | 2050300.0 |
| 2022-06-08 | ABR.D | Stock | 22.1216 | 22.46 | 22.1201 | 22.18 | 11866.0 |
> showing 50 of 7,872 rows — these rows as CSV