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 |
|---|---|---|---|---|---|---|---|
2008-07-24T00:00:00 | 93.809998 | 94.239998 | 93.260002 | 93.790001 | 31.818598 | 64,100 | HYG |
2008-07-25T00:00:00 | 93.75 | 94.529999 | 93.699997 | 93.989998 | 31.886446 | 188,000 | HYG |
2008-07-28T00:00:00 | 93.440002 | 93.730003 | 93.300003 | 93.669998 | 31.777872 | 75,200 | HYG |
2008-07-29T00:00:00 | 93.559998 | 93.830002 | 93.199997 | 93.690002 | 31.784681 | 65,900 | HYG |
2008-07-30T00:00:00 | 93.349998 | 93.739998 | 93 | 93.709999 | 31.791443 | 103,900 | HYG |
2008-07-31T00:00:00 | 93.370003 | 93.900002 | 93 | 93.900002 | 31.855917 | 82,000 | HYG |
2008-08-01T00:00:00 | 92.699997 | 93.07 | 92.400002 | 92.82 | 31.713442 | 25,200 | HYG |
2008-08-04T00:00:00 | 92.379997 | 92.480003 | 92.040001 | 92.18 | 31.494785 | 75,800 | HYG |
2008-08-05T00:00:00 | 92.330002 | 93.699997 | 92.019997 | 92.830002 | 31.716854 | 70,600 | HYG |
2008-08-06T00:00:00 | 92.260002 | 92.349998 | 92 | 92.209999 | 31.505033 | 44,200 | HYG |
2008-08-07T00:00:00 | 92.169998 | 92.260002 | 92 | 92.099998 | 31.467442 | 42,700 | HYG |
2008-08-08T00:00:00 | 92.07 | 92.279999 | 91.970001 | 92.260002 | 31.52207 | 62,300 | HYG |
2008-08-11T00:00:00 | 91.849998 | 92.150002 | 91.360001 | 92 | 31.433294 | 49,800 | HYG |
2008-08-12T00:00:00 | 92.18 | 92.470001 | 91.900002 | 92.360001 | 31.556265 | 95,000 | HYG |
2008-08-13T00:00:00 | 92.300003 | 92.5 | 92 | 92.5 | 31.604095 | 47,200 | HYG |
2008-08-14T00:00:00 | 92.400002 | 92.5 | 92.160004 | 92.5 | 31.604095 | 58,400 | HYG |
2008-08-15T00:00:00 | 92.440002 | 92.739998 | 92.419998 | 92.709999 | 31.675846 | 39,900 | HYG |
2008-08-18T00:00:00 | 92.75 | 92.989998 | 92.019997 | 92.5 | 31.604095 | 91,100 | HYG |
2008-08-19T00:00:00 | 92.650002 | 92.75 | 92.25 | 92.68 | 31.665607 | 101,400 | HYG |
2008-08-20T00:00:00 | 92.68 | 92.82 | 92.330002 | 92.660004 | 31.658768 | 30,700 | HYG |
2008-08-21T00:00:00 | 92.370003 | 92.599998 | 92.25 | 92.529999 | 31.614338 | 103,100 | HYG |
2008-08-22T00:00:00 | 92.449997 | 92.75 | 92 | 92 | 31.433294 | 58,300 | HYG |
2008-08-25T00:00:00 | 92.110001 | 92.519997 | 92.110001 | 92.5 | 31.604095 | 60,600 | HYG |
2008-08-26T00:00:00 | 92.559998 | 92.559998 | 91.900002 | 92 | 31.433294 | 259,900 | HYG |
2008-08-27T00:00:00 | 92.379997 | 92.379997 | 91.830002 | 92.099998 | 31.467442 | 68,400 | HYG |
2008-08-28T00:00:00 | 92.379997 | 92.419998 | 92.019997 | 92.230003 | 31.511869 | 74,100 | HYG |
2008-08-29T00:00:00 | 92.449997 | 92.589996 | 92 | 92.400002 | 31.569929 | 59,500 | HYG |
2008-09-02T00:00:00 | 92.239998 | 92.529999 | 91.620003 | 91.800003 | 31.576815 | 57,200 | HYG |
2008-09-03T00:00:00 | 92 | 92.099998 | 91.830002 | 92.099998 | 31.680014 | 50,200 | HYG |
2008-09-04T00:00:00 | 92.5 | 92.5 | 92.309998 | 92.5 | 31.817596 | 46,700 | HYG |
2008-09-05T00:00:00 | 92.260002 | 92.43 | 91.519997 | 92.419998 | 31.790092 | 62,400 | HYG |
2008-09-08T00:00:00 | 93.139999 | 93.139999 | 92.150002 | 92.309998 | 31.752256 | 59,300 | HYG |
2008-09-09T00:00:00 | 92.57 | 92.910004 | 92.199997 | 92.510002 | 31.821028 | 168,700 | HYG |
2008-09-10T00:00:00 | 92.480003 | 92.480003 | 92 | 92 | 31.64563 | 61,200 | HYG |
2008-09-11T00:00:00 | 92.169998 | 92.339996 | 91.660004 | 92 | 31.64563 | 101,600 | HYG |
2008-09-12T00:00:00 | 91.879997 | 92.029999 | 91.480003 | 92 | 31.64563 | 121,100 | HYG |
2008-09-15T00:00:00 | 91.879997 | 91.879997 | 88 | 88.620003 | 30.482954 | 377,800 | HYG |
2008-09-16T00:00:00 | 87.040001 | 87.410004 | 82.239998 | 86.580002 | 29.781263 | 283,800 | HYG |
2008-09-17T00:00:00 | 86.169998 | 86.400002 | 79.25 | 81.379997 | 27.992613 | 283,100 | HYG |
2008-09-18T00:00:00 | 82.989998 | 88.199997 | 81.410004 | 87.800003 | 30.200914 | 226,400 | HYG |
2008-09-19T00:00:00 | 89 | 92.050003 | 88.099998 | 88.919998 | 30.586174 | 77,800 | HYG |
2008-09-22T00:00:00 | 89.099998 | 90.199997 | 88.599998 | 88.839996 | 30.558649 | 34,600 | HYG |
2008-09-23T00:00:00 | 89.57 | 89.75 | 87 | 87.970001 | 30.259386 | 64,200 | HYG |
2008-09-24T00:00:00 | 88.050003 | 89.690002 | 88.050003 | 88.760002 | 30.531136 | 57,700 | HYG |
2008-09-25T00:00:00 | 88.849998 | 88.849998 | 86.5 | 86.5 | 29.753735 | 73,600 | HYG |
2008-09-26T00:00:00 | 85.480003 | 86.940002 | 84.93 | 86.199997 | 29.650551 | 50,900 | HYG |
2008-09-29T00:00:00 | 86.230003 | 86.230003 | 76 | 79.220001 | 27.249619 | 174,700 | HYG |
2008-09-30T00:00:00 | 82.510002 | 82.639999 | 80.599998 | 82 | 28.20587 | 113,200 | HYG |
2008-10-01T00:00:00 | 82.330002 | 85.199997 | 82 | 84.849998 | 29.433903 | 991,400 | HYG |
2008-10-02T00:00:00 | 84.870003 | 84.870003 | 81.010002 | 82.639999 | 28.667227 | 230,900 | HYG |
2008-10-03T00:00:00 | 83.230003 | 83.760002 | 81.75 | 82.339996 | 28.563152 | 51,400 | HYG |
2008-10-06T00:00:00 | 80.5 | 81.75 | 77.550003 | 79.349998 | 27.525953 | 134,200 | HYG |
2008-10-07T00:00:00 | 79.510002 | 82.669998 | 77.889999 | 78.010002 | 27.061127 | 240,800 | HYG |
2008-10-08T00:00:00 | 76.620003 | 78.199997 | 74.220001 | 74.75 | 25.930239 | 157,800 | HYG |
2008-10-09T00:00:00 | 75.199997 | 78.260002 | 73.010002 | 73.010002 | 25.326654 | 113,800 | HYG |
2008-10-10T00:00:00 | 71.370003 | 71.370003 | 63.959999 | 68.139999 | 23.637272 | 274,300 | HYG |
2008-10-13T00:00:00 | 70.550003 | 76.5 | 70.459999 | 76.5 | 26.537294 | 230,000 | HYG |
2008-10-14T00:00:00 | 78.25 | 79.330002 | 75.5 | 77 | 26.710754 | 372,300 | HYG |
2008-10-15T00:00:00 | 75.989998 | 75.989998 | 71.879997 | 73.639999 | 25.545216 | 374,900 | HYG |
2008-10-16T00:00:00 | 74.32 | 74.330002 | 70 | 70.849998 | 24.577364 | 167,400 | HYG |
2008-10-17T00:00:00 | 70.510002 | 70.839996 | 69.5 | 70 | 24.282511 | 120,700 | HYG |
2008-10-20T00:00:00 | 71.550003 | 71.800003 | 70 | 71.400002 | 24.768156 | 1,460,200 | HYG |
2008-10-21T00:00:00 | 71.220001 | 72.889999 | 70.459999 | 70.989998 | 24.625938 | 398,300 | HYG |
2008-10-22T00:00:00 | 71.68 | 71.68 | 70.269997 | 70.400002 | 24.42127 | 113,300 | HYG |
2008-10-23T00:00:00 | 70.400002 | 71.889999 | 70.099998 | 71.589996 | 24.834078 | 157,700 | HYG |
2008-10-24T00:00:00 | 70.400002 | 70.800003 | 69.059998 | 69.800003 | 24.213135 | 155,600 | HYG |
2008-10-27T00:00:00 | 70.040001 | 70.379997 | 66.25 | 66.25 | 22.981661 | 1,313,600 | HYG |
2008-10-28T00:00:00 | 67.690002 | 68.699997 | 67 | 67 | 23.241823 | 158,600 | HYG |
2008-10-29T00:00:00 | 67.410004 | 71 | 67.410004 | 70.050003 | 24.299862 | 318,700 | HYG |
2008-10-30T00:00:00 | 70.949997 | 71.970001 | 70.5 | 71.970001 | 24.965885 | 169,900 | HYG |
2008-10-31T00:00:00 | 71.599998 | 72.260002 | 71.589996 | 72 | 24.976299 | 126,500 | HYG |
2008-11-03T00:00:00 | 72.260002 | 72.260002 | 71.699997 | 71.889999 | 25.17943 | 168,900 | HYG |
2008-11-04T00:00:00 | 72.779999 | 72.779999 | 71.75 | 72.699997 | 25.463139 | 430,300 | HYG |
2008-11-05T00:00:00 | 72.779999 | 73.220001 | 72 | 72.099998 | 25.252975 | 392,100 | HYG |
2008-11-06T00:00:00 | 71.010002 | 72.5 | 71 | 72.099998 | 25.252975 | 198,100 | HYG |
2008-11-07T00:00:00 | 72.629997 | 72.940002 | 72 | 72.849998 | 25.515684 | 221,000 | HYG |
2008-11-10T00:00:00 | 73.050003 | 73.419998 | 72 | 72.860001 | 25.519176 | 148,600 | HYG |
2008-11-11T00:00:00 | 73.589996 | 73.589996 | 72.050003 | 72.730003 | 25.47364 | 107,100 | HYG |
2008-11-12T00:00:00 | 72.690002 | 72.690002 | 71.540001 | 71.699997 | 25.112906 | 129,400 | HYG |
2008-11-13T00:00:00 | 71.120003 | 71.860001 | 70.669998 | 71.32 | 24.979803 | 211,900 | HYG |
2008-11-14T00:00:00 | 71.379997 | 71.379997 | 70 | 70.449997 | 24.675083 | 115,200 | HYG |
2008-11-17T00:00:00 | 70.449997 | 70.940002 | 69.110001 | 69.360001 | 24.293303 | 157,200 | HYG |
2008-11-18T00:00:00 | 69 | 69.440002 | 67.599998 | 67.900002 | 23.78194 | 174,700 | HYG |
2008-11-19T00:00:00 | 67.040001 | 67.769997 | 65.059998 | 65.580002 | 22.969353 | 174,100 | HYG |
2008-11-20T00:00:00 | 65.019997 | 65.339996 | 62.5 | 63.400002 | 22.205832 | 606,400 | HYG |
2008-11-21T00:00:00 | 64.919998 | 65.269997 | 63.209999 | 64.029999 | 22.426479 | 238,500 | HYG |
2008-11-24T00:00:00 | 65.160004 | 65.690002 | 64.029999 | 64.32 | 22.528055 | 232,500 | HYG |
2008-11-25T00:00:00 | 65.839996 | 65.839996 | 63.77 | 64.989998 | 22.762711 | 313,500 | HYG |
2008-11-26T00:00:00 | 66.059998 | 66.540001 | 65.099998 | 66.5 | 23.291603 | 256,400 | HYG |
2008-11-28T00:00:00 | 65.379997 | 66.529999 | 65.379997 | 66.25 | 23.204035 | 420,700 | HYG |
2008-12-01T00:00:00 | 65.110001 | 65.660004 | 63.669998 | 64.199997 | 22.725437 | 409,700 | HYG |
2008-12-02T00:00:00 | 65.269997 | 65.269997 | 64.25 | 64.889999 | 22.969694 | 501,700 | HYG |
2008-12-03T00:00:00 | 64.800003 | 64.93 | 64.410004 | 64.900002 | 22.973234 | 247,800 | HYG |
2008-12-04T00:00:00 | 64.910004 | 65 | 64.169998 | 64.519997 | 22.838724 | 214,200 | HYG |
2008-12-05T00:00:00 | 64.120003 | 64.550003 | 63.5 | 64.550003 | 22.849333 | 485,500 | HYG |
2008-12-08T00:00:00 | 64.550003 | 65.379997 | 63.799999 | 65.300003 | 23.114824 | 703,700 | HYG |
2008-12-09T00:00:00 | 65.209999 | 65.339996 | 64.5 | 64.809998 | 22.941383 | 631,800 | HYG |
2008-12-10T00:00:00 | 65.059998 | 65.129997 | 64 | 64.760002 | 22.923685 | 379,100 | HYG |
2008-12-11T00:00:00 | 64.529999 | 65 | 64.260002 | 64.260002 | 22.746685 | 914,500 | HYG |
2008-12-12T00:00:00 | 64.349998 | 65.300003 | 64.050003 | 65.150002 | 23.061737 | 320,000 | HYG |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.