PREVIEW / stock_daily / 2022-08-10
file: by_date/stock_daily/2022/2022-08-10.parquet size: 256 KB rows: 7,935 symbols: 2,281
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 |
|---|---|---|---|---|---|---|---|
| 2022-08-10 | AAPL | Stock | 167.68 | 169.34 | 166.9 | 169.24 | 70170500.0 |
| 2022-08-10 | MSFT | Stock | 288.17 | 289.81 | 286.94 | 289.16 | 24687800.0 |
| 2022-08-10 | NVDA | Stock | 17.698 | 18.118 | 17.317 | 18.097 | 597422000.0 |
| 2022-08-10 | AMZN | Stock | 142.9 | 144.6 | 141.01 | 142.69 | 54773800.0 |
| 2022-08-10 | GOOGL | Stock | 118.78 | 120.92 | 118.41 | 119.7 | 30930350.0 |
| 2022-08-10 | META | Stock | 175.99 | 180.48 | 173.95 | 178.34 | 30262100.0 |
| 2022-08-10 | TSLA | Stock | 297.0667 | 297.51 | 283.37 | 294.3567 | 94918800.0 |
| 2022-08-10 | TLT | Stock | 117.73 | 118.91 | 116.73 | 117.12 | 14665302.0 |
| 2022-08-10 | ES | Stock | 92.12 | 92.33 | 91.26 | 91.65 | 1278200.0 |
| 2022-08-10 | CL | Stock | 80.5 | 80.78 | 79.9 | 80.34 | 3480300.0 |
| 2022-08-10 | A | Stock | 131.37 | 132.77 | 130.15 | 132.58 | 1022000.0 |
| 2022-08-10 | AA | Stock | 51.32 | 53.45 | 50.795 | 52.95 | 5677800.0 |
| 2022-08-10 | AAC-DELISTED | Stock | 9.89 | 9.89 | 9.87 | 9.87 | 149673.0 |
| 2022-08-10 | AACG | Stock | 1.89 | 1.98 | 1.84 | 1.87 | 26400.0 |
| 2022-08-10 | AAIC-DELISTED | Stock | 3.38 | 3.4 | 3.23 | 3.4 | 89783.0 |
| 2022-08-10 | AAIC.C-DELISTED | Stock | 20.8866 | 21.15 | 20.8866 | 21.06 | 16300.0 |
| 2022-08-10 | AAL | Stock | 15.11 | 15.39 | 14.95 | 15.07 | 32383200.0 |
| 2022-08-10 | AAM.A-DELISTED | Stock | 25.36 | 25.4 | 25.33 | 25.3833 | 6548.0 |
| 2022-08-10 | AAM.B-DELISTED | Stock | 25.8 | 25.8 | 25.4993 | 25.55 | 6640.0 |
| 2022-08-10 | AAMC-DELISTED | Stock | 7.5 | 7.7382 | 6.8529 | 6.9412 | 110558.0 |
| 2022-08-10 | AAME | Stock | 3.05 | 3.05 | 2.88 | 2.88 | 900.0 |
| 2022-08-10 | AAMI | Stock | 18.85 | 19.315 | 18.84 | 19.1 | 208500.0 |
| 2022-08-10 | AAN-DELISTED | Stock | 14.34 | 14.66 | 14.23 | 14.31 | 262700.0 |
| 2022-08-10 | AAOI | Stock | 1.93 | 2.1 | 1.89 | 2.09 | 245400.0 |
| 2022-08-10 | AAON | Stock | 40.46 | 41.92 | 40.18 | 41.0533 | 357750.0 |
| 2022-08-10 | AAP | Stock | 196.25 | 196.4 | 193.4 | 194.69 | 554900.0 |
| 2022-08-10 | AAQC-DELISTED | Stock | 9.82 | 9.82 | 9.82 | 9.82 | 1200.0 |
| 2022-08-10 | AAT | Stock | 29.97 | 30.21 | 29.69 | 29.99 | 292800.0 |
| 2022-08-10 | AATC | Stock | 5.04 | 5.18 | 4.9491 | 5.03 | 13981.0 |
| 2022-08-10 | AAU-DELISTED | Stock | 0.244 | 0.2441 | 0.2309 | 0.2439 | 139429.0 |
| 2022-08-10 | AAUAF-DELISTED | Stock | 0.244 | 0.2441 | 0.2309 | 0.244 | 143004.0 |
| 2022-08-10 | AAWW-DELISTED | Stock | 100.82 | 101.62 | 100.4 | 100.67 | 805178.0 |
| 2022-08-10 | AAXJ | Stock | 67.89 | 68.33 | 67.64 | 68.3 | 859243.0 |
| 2022-08-10 | AB | Stock | 43.86 | 44.74 | 43.77 | 44.14 | 315600.0 |
| 2022-08-10 | ABB-DELISTED | Stock | 30.29 | 30.515 | 30.14 | 30.49 | 973394.0 |
| 2022-08-10 | ABBNY-DELISTED | Stock | 30.29 | 30.515 | 30.14 | 30.49 | 1124963.0 |
| 2022-08-10 | ABBV | Stock | 140.91 | 141.06 | 139.0 | 140.94 | 4075300.0 |
| 2022-08-10 | ABC-DELISTED | Stock | 145.41 | 146.79 | 144.74 | 145.52 | 504696.0 |
| 2022-08-10 | ABCB | Stock | 47.86 | 48.6 | 47.85 | 48.06 | 202400.0 |
| 2022-08-10 | ABCL | Stock | 10.72 | 13.74 | 10.64 | 13.34 | 7495200.0 |
| 2022-08-10 | ABCM-DELISTED | Stock | 14.84 | 15.35 | 14.78 | 15.23 | 93753.0 |
| 2022-08-10 | ABEO | Stock | 4.1 | 4.21 | 3.9 | 4.16 | 267000.0 |
| 2022-08-10 | ABEV | Stock | 2.88 | 2.96 | 2.87 | 2.95 | 29022600.0 |
| 2022-08-10 | ABG | Stock | 182.99 | 186.02 | 180.16 | 182.85 | 152400.0 |
| 2022-08-10 | ABGI-DELISTED | Stock | 9.84 | 9.84 | 9.84 | 9.84 | 56558.0 |
| 2022-08-10 | ABM | Stock | 45.83 | 45.99 | 45.41 | 45.42 | 195000.0 |
| 2022-08-10 | ABMD-DELISTED | Stock | 289.18 | 293.44 | 287.69 | 293.09 | 75014.0 |
| 2022-08-10 | ABNB | Stock | 119.33 | 120.34 | 116.3 | 118.73 | 5529000.0 |
| 2022-08-10 | ABOS | Stock | 5.19 | 5.49 | 4.91 | 5.31 | 62600.0 |
| 2022-08-10 | ABR | Stock | 16.11 | 16.21 | 16.02 | 16.04 | 2133300.0 |
> showing 50 of 7,935 rows — these rows as CSV