date timestamp[s]date 2008-01-02 00:00:00 2026-02-13 00:00:00 | open float64 8.71 510 | high float64 9.05 510 | low float64 8.45 481 | close float64 8.85 496 | adjusted_close float64 5.37 496 | volume int64 0 511M | ticker large_stringclasses 14 values |
|---|---|---|---|---|---|---|---|
2008-03-03T00:00:00 | 96.190002 | 96.190002 | 95.5 | 95.790001 | 31.668558 | 53,500 | HYG |
2008-03-04T00:00:00 | 95.800003 | 95.949997 | 95.510002 | 95.68 | 31.632219 | 29,900 | HYG |
2008-03-05T00:00:00 | 95.5 | 96 | 95.5 | 95.949997 | 31.721468 | 73,300 | HYG |
2008-03-06T00:00:00 | 95.940002 | 95.940002 | 95.5 | 95.699997 | 31.638817 | 21,000 | HYG |
2008-03-07T00:00:00 | 95.230003 | 95.5 | 95.230003 | 95.5 | 31.572695 | 44,200 | HYG |
2008-03-10T00:00:00 | 95.459999 | 95.550003 | 95.25 | 95.279999 | 31.499969 | 26,800 | HYG |
2008-03-11T00:00:00 | 95.139999 | 95.699997 | 95.050003 | 95.519997 | 31.579304 | 36,200 | HYG |
2008-03-12T00:00:00 | 95.260002 | 95.510002 | 95.25 | 95.5 | 31.572695 | 53,200 | HYG |
2008-03-13T00:00:00 | 95.220001 | 95.220001 | 93.800003 | 94.830002 | 31.351204 | 80,100 | HYG |
2008-03-14T00:00:00 | 94.830002 | 95 | 94.050003 | 94.260002 | 31.162771 | 37,300 | HYG |
2008-03-17T00:00:00 | 94.029999 | 94.029999 | 93.300003 | 93.82 | 31.01726 | 55,100 | HYG |
2008-03-18T00:00:00 | 94.459999 | 96.989998 | 94.290001 | 95.199997 | 31.473532 | 46,700 | HYG |
2008-03-19T00:00:00 | 95.459999 | 95.580002 | 95.099998 | 95.300003 | 31.506588 | 75,800 | HYG |
2008-03-20T00:00:00 | 95.260002 | 95.75 | 95.199997 | 95.75 | 31.655355 | 55,600 | HYG |
2008-03-24T00:00:00 | 95.989998 | 96.599998 | 95.790001 | 96.480003 | 31.89669 | 104,900 | HYG |
2008-03-25T00:00:00 | 96.5 | 96.75 | 96.220001 | 96.730003 | 31.979355 | 90,200 | HYG |
2008-03-26T00:00:00 | 96.599998 | 96.769997 | 96.400002 | 96.5 | 31.90329 | 149,700 | HYG |
2008-03-27T00:00:00 | 96.599998 | 96.599998 | 96.110001 | 96.190002 | 31.800819 | 97,800 | HYG |
2008-03-28T00:00:00 | 96.199997 | 96.239998 | 96.010002 | 96.239998 | 31.817362 | 46,400 | HYG |
2008-03-31T00:00:00 | 96.019997 | 96.699997 | 95.629997 | 96.669998 | 31.959515 | 246,500 | HYG |
2008-04-01T00:00:00 | 95.879997 | 96.459999 | 95.879997 | 96.449997 | 32.099949 | 988,000 | HYG |
2008-04-02T00:00:00 | 96.419998 | 96.650002 | 96.25 | 96.5 | 32.116592 | 92,200 | HYG |
2008-04-03T00:00:00 | 96.660004 | 96.660004 | 95.599998 | 96.330002 | 32.060013 | 98,300 | HYG |
2008-04-04T00:00:00 | 96.5 | 98.230003 | 96.209999 | 96.699997 | 32.183167 | 142,200 | HYG |
2008-04-07T00:00:00 | 96.800003 | 97.529999 | 96.699997 | 97.470001 | 32.439415 | 117,300 | HYG |
2008-04-08T00:00:00 | 97.150002 | 97.800003 | 96.900002 | 97.800003 | 32.549271 | 85,300 | HYG |
2008-04-09T00:00:00 | 97 | 97.199997 | 96.779999 | 96.949997 | 32.266384 | 79,400 | HYG |
2008-04-10T00:00:00 | 96.910004 | 98.510002 | 96.839996 | 97.300003 | 32.382847 | 176,900 | HYG |
2008-04-11T00:00:00 | 97.099998 | 97.129997 | 96.5 | 96.519997 | 32.123253 | 59,600 | HYG |
2008-04-14T00:00:00 | 96.790001 | 96.900002 | 96.519997 | 96.860001 | 32.23642 | 54,700 | HYG |
2008-04-15T00:00:00 | 96.790001 | 97.199997 | 96.639999 | 96.849998 | 32.233097 | 59,400 | HYG |
2008-04-16T00:00:00 | 97.18 | 97.419998 | 96.839996 | 97.269997 | 32.372849 | 84,700 | HYG |
2008-04-17T00:00:00 | 97.370003 | 97.370003 | 97.099998 | 97.370003 | 32.406158 | 61,900 | HYG |
2008-04-18T00:00:00 | 97.82 | 98.050003 | 97.330002 | 98.029999 | 32.625809 | 123,700 | HYG |
2008-04-21T00:00:00 | 97.980003 | 97.980003 | 97.760002 | 97.870003 | 32.572552 | 70,500 | HYG |
2008-04-22T00:00:00 | 98.139999 | 98.32 | 97.529999 | 98 | 32.615822 | 77,600 | HYG |
2008-04-23T00:00:00 | 98.400002 | 98.690002 | 97.779999 | 98.400002 | 32.748951 | 103,800 | HYG |
2008-04-24T00:00:00 | 98.550003 | 98.550003 | 97.900002 | 98.43 | 32.758919 | 114,400 | HYG |
2008-04-25T00:00:00 | 98.779999 | 98.900002 | 98.599998 | 98.900002 | 32.91534 | 87,600 | HYG |
2008-04-28T00:00:00 | 99.169998 | 99.5 | 98.489998 | 99.480003 | 33.108364 | 595,700 | HYG |
2008-04-29T00:00:00 | 99.470001 | 99.470001 | 98.910004 | 99.190002 | 33.01186 | 144,500 | HYG |
2008-04-30T00:00:00 | 99.209999 | 99.959999 | 98.5 | 99.290001 | 33.045162 | 113,400 | HYG |
2008-05-01T00:00:00 | 99.199997 | 100.82 | 99.199997 | 100.82 | 33.747433 | 428,500 | HYG |
2008-05-02T00:00:00 | 100.32 | 100.389999 | 99.610001 | 99.800003 | 33.405983 | 133,900 | HYG |
2008-05-05T00:00:00 | 99.510002 | 99.699997 | 99.510002 | 99.639999 | 33.352436 | 121,900 | HYG |
2008-05-06T00:00:00 | 99.279999 | 99.279999 | 98.68 | 98.93 | 33.114765 | 121,400 | HYG |
2008-05-07T00:00:00 | 99.220001 | 99.230003 | 98.620003 | 99 | 33.138199 | 65,700 | HYG |
2008-05-08T00:00:00 | 99.169998 | 99.190002 | 98.75 | 98.790001 | 33.067921 | 59,700 | HYG |
2008-05-09T00:00:00 | 98.870003 | 99 | 98.489998 | 99 | 33.138199 | 73,100 | HYG |
2008-05-12T00:00:00 | 98.919998 | 98.93 | 98.5 | 98.870003 | 33.094692 | 91,900 | HYG |
2008-05-13T00:00:00 | 98.980003 | 99.040001 | 98.709999 | 98.839996 | 33.084652 | 59,500 | HYG |
2008-05-14T00:00:00 | 98.940002 | 99.139999 | 98.099998 | 98.699997 | 33.037819 | 153,100 | HYG |
2008-05-15T00:00:00 | 99.160004 | 99.25 | 98.25 | 98.959999 | 33.12484 | 146,600 | HYG |
2008-05-16T00:00:00 | 98.720001 | 99.139999 | 98.599998 | 99.099998 | 33.171696 | 79,300 | HYG |
2008-05-19T00:00:00 | 99.349998 | 99.580002 | 99.199997 | 99.489998 | 33.302235 | 58,900 | HYG |
2008-05-20T00:00:00 | 99.5 | 99.5 | 99.07 | 99.300003 | 33.238632 | 49,300 | HYG |
2008-05-21T00:00:00 | 99.349998 | 99.349998 | 99.019997 | 99.120003 | 33.178391 | 97,300 | HYG |
2008-05-22T00:00:00 | 99 | 99.239998 | 98.730003 | 98.970001 | 33.128162 | 51,700 | HYG |
2008-05-23T00:00:00 | 98.699997 | 98.809998 | 97.699997 | 98.379997 | 32.93066 | 401,400 | HYG |
2008-05-27T00:00:00 | 98.360001 | 98.360001 | 97.540001 | 97.830002 | 32.746559 | 65,800 | HYG |
2008-05-28T00:00:00 | 97.599998 | 98.339996 | 97.599998 | 98.309998 | 32.907238 | 73,700 | HYG |
2008-05-29T00:00:00 | 98.25 | 98.400002 | 98 | 98.209999 | 32.873787 | 76,300 | HYG |
2008-05-30T00:00:00 | 98.230003 | 98.230003 | 98.07 | 98.220001 | 32.87711 | 53,600 | HYG |
2008-06-02T00:00:00 | 97.589996 | 97.669998 | 95.82 | 96.779999 | 32.605568 | 374,500 | HYG |
2008-06-03T00:00:00 | 97.300003 | 97.300003 | 96.300003 | 96.849998 | 32.629154 | 80,200 | HYG |
2008-06-04T00:00:00 | 96.93 | 96.93 | 96.449997 | 96.75 | 32.595448 | 46,100 | HYG |
2008-06-05T00:00:00 | 97 | 97.199997 | 96.879997 | 97.169998 | 32.736969 | 49,200 | HYG |
2008-06-06T00:00:00 | 96.970001 | 97.379997 | 96.779999 | 96.900002 | 32.645996 | 43,100 | HYG |
2008-06-09T00:00:00 | 97.269997 | 97.370003 | 96.610001 | 97.209999 | 32.750446 | 47,100 | HYG |
2008-06-10T00:00:00 | 97 | 97.260002 | 96.860001 | 97.25 | 32.763901 | 52,400 | HYG |
2008-06-11T00:00:00 | 97.5 | 97.980003 | 97 | 97.230003 | 32.757191 | 66,500 | HYG |
2008-06-12T00:00:00 | 96.93 | 97.349998 | 96.709999 | 97.07 | 32.703274 | 41,200 | HYG |
2008-06-13T00:00:00 | 97.099998 | 97.5 | 96.349998 | 97.5 | 32.848183 | 58,900 | HYG |
2008-06-16T00:00:00 | 96.599998 | 97.07 | 96.110001 | 96.150002 | 32.39333 | 61,200 | HYG |
2008-06-17T00:00:00 | 96.029999 | 96.800003 | 95.970001 | 96.32 | 32.450592 | 87,300 | HYG |
2008-06-18T00:00:00 | 96.300003 | 96.849998 | 96.050003 | 96.529999 | 32.521358 | 67,200 | HYG |
2008-06-19T00:00:00 | 96.220001 | 96.220001 | 95.650002 | 95.919998 | 32.315842 | 86,600 | HYG |
2008-06-20T00:00:00 | 95.800003 | 95.879997 | 95.25 | 95.540001 | 32.187809 | 40,500 | HYG |
2008-06-23T00:00:00 | 95.589996 | 95.639999 | 95.089996 | 95.190002 | 32.069885 | 37,800 | HYG |
2008-06-24T00:00:00 | 95.099998 | 95.629997 | 94.489998 | 94.790001 | 31.935144 | 176,700 | HYG |
2008-06-25T00:00:00 | 94.639999 | 95.139999 | 94.5 | 95.110001 | 32.042953 | 92,900 | HYG |
2008-06-26T00:00:00 | 94.18 | 94.599998 | 93.800003 | 94.360001 | 31.790272 | 96,000 | HYG |
2008-06-27T00:00:00 | 94.019997 | 94.199997 | 93.589996 | 94.099998 | 31.702663 | 58,300 | HYG |
2008-06-30T00:00:00 | 93.900002 | 94.099998 | 93.540001 | 94 | 31.668955 | 84,900 | HYG |
2008-07-01T00:00:00 | 92.43 | 94 | 92.349998 | 93.25 | 31.635395 | 957,200 | HYG |
2008-07-02T00:00:00 | 93.019997 | 93.5 | 92.57 | 93.18 | 31.611631 | 81,800 | HYG |
2008-07-03T00:00:00 | 93.370003 | 93.580002 | 92.989998 | 93.139999 | 31.598064 | 41,700 | HYG |
2008-07-07T00:00:00 | 93.57 | 93.57 | 92.709999 | 93.220001 | 31.625221 | 102,500 | HYG |
2008-07-08T00:00:00 | 93.150002 | 93.209999 | 92.660004 | 92.970001 | 31.540401 | 170,000 | HYG |
2008-07-09T00:00:00 | 92.800003 | 93.199997 | 92.550003 | 92.650002 | 31.431833 | 79,000 | HYG |
2008-07-10T00:00:00 | 92.419998 | 93.089996 | 92.339996 | 92.769997 | 31.472557 | 99,100 | HYG |
2008-07-11T00:00:00 | 92.309998 | 92.809998 | 92.230003 | 92.650002 | 31.431833 | 310,000 | HYG |
2008-07-14T00:00:00 | 93.160004 | 93.160004 | 91.900002 | 92.43 | 31.357212 | 41,200 | HYG |
2008-07-15T00:00:00 | 91.709999 | 91.800003 | 90.730003 | 91 | 30.872076 | 149,100 | HYG |
2008-07-16T00:00:00 | 91.199997 | 91.57 | 91 | 91.300003 | 30.973831 | 25,300 | HYG |
2008-07-17T00:00:00 | 91.699997 | 92.550003 | 91.459999 | 91.57 | 31.065454 | 41,900 | HYG |
2008-07-18T00:00:00 | 92.089996 | 93.040001 | 91.769997 | 93.040001 | 31.564146 | 48,800 | HYG |
2008-07-21T00:00:00 | 93.519997 | 93.690002 | 93 | 93.5 | 31.720186 | 49,500 | HYG |
2008-07-22T00:00:00 | 93.300003 | 93.889999 | 93.120003 | 93.82 | 31.82876 | 103,000 | HYG |
2008-07-23T00:00:00 | 93.650002 | 93.93 | 93.550003 | 93.57 | 31.743969 | 193,500 | HYG |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.