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 |
|---|---|---|---|---|---|---|---|
2008-12-15T00:00:00 | 64.419998 | 65.639999 | 64.419998 | 64.809998 | 22.941383 | 611,300 | HYG |
2008-12-16T00:00:00 | 66.010002 | 66.029999 | 64.599998 | 66.010002 | 23.366163 | 523,700 | HYG |
2008-12-17T00:00:00 | 66.379997 | 68.099998 | 65.599998 | 67.699997 | 23.964365 | 1,671,500 | HYG |
2008-12-18T00:00:00 | 68.720001 | 72.459999 | 68.089996 | 71.629997 | 25.355509 | 2,134,800 | HYG |
2008-12-19T00:00:00 | 70.989998 | 71.25 | 70.129997 | 71.150002 | 25.185606 | 1,174,700 | HYG |
2008-12-22T00:00:00 | 71.339996 | 74.360001 | 70.800003 | 74 | 26.194431 | 1,764,700 | HYG |
2008-12-23T00:00:00 | 74.379997 | 75.290001 | 73.809998 | 75.080002 | 26.576748 | 1,220,400 | HYG |
2008-12-24T00:00:00 | 74.68 | 75.5 | 73.480003 | 73.900002 | 26.159044 | 787,700 | HYG |
2008-12-26T00:00:00 | 73.989998 | 75.339996 | 73.029999 | 75.309998 | 26.658169 | 1,291,200 | HYG |
2008-12-29T00:00:00 | 75.25 | 75.790001 | 74.5 | 75.290001 | 26.837803 | 1,020,000 | HYG |
2008-12-30T00:00:00 | 76.160004 | 76.160004 | 74.809998 | 75.519997 | 26.919798 | 530,100 | HYG |
2008-12-31T00:00:00 | 75.540001 | 76.150002 | 75.07 | 76.010002 | 27.094458 | 707,400 | HYG |
2009-01-02T00:00:00 | 75.580002 | 76.449997 | 75.580002 | 75.769997 | 27.008919 | 673,600 | HYG |
2009-01-05T00:00:00 | 75.419998 | 81.870003 | 75.370003 | 79.43 | 28.313549 | 1,907,500 | HYG |
2009-01-06T00:00:00 | 80.190002 | 80.610001 | 79.519997 | 80.099998 | 28.552391 | 2,267,000 | HYG |
2009-01-07T00:00:00 | 79.940002 | 80.360001 | 77.75 | 78.650002 | 28.035501 | 1,748,100 | HYG |
2009-01-08T00:00:00 | 78.309998 | 78.309998 | 76.860001 | 77.510002 | 27.629139 | 972,100 | HYG |
2009-01-09T00:00:00 | 78.860001 | 78.860001 | 77.550003 | 78.650002 | 28.035501 | 826,600 | HYG |
2009-01-12T00:00:00 | 78.989998 | 79.099998 | 76.209999 | 76.940002 | 27.425966 | 867,700 | HYG |
2009-01-13T00:00:00 | 77.809998 | 77.809998 | 75.82 | 76.660004 | 27.326164 | 613,500 | HYG |
2009-01-14T00:00:00 | 75.550003 | 76.199997 | 73.68 | 75.68 | 26.976833 | 1,006,000 | HYG |
2009-01-15T00:00:00 | 75.110001 | 75.529999 | 74.519997 | 75.379997 | 26.869892 | 1,122,500 | HYG |
2009-01-16T00:00:00 | 75.239998 | 76.120003 | 73.790001 | 75.989998 | 27.087332 | 574,800 | HYG |
2009-01-20T00:00:00 | 75.010002 | 75.529999 | 74.019997 | 74.690002 | 26.62394 | 544,100 | HYG |
2009-01-21T00:00:00 | 74.82 | 75.040001 | 73.68 | 74.699997 | 26.627489 | 534,200 | HYG |
2009-01-22T00:00:00 | 74.870003 | 74.870003 | 73.760002 | 74.5 | 26.556196 | 454,800 | HYG |
2009-01-23T00:00:00 | 73.82 | 74.330002 | 72.400002 | 73.309998 | 26.132046 | 1,556,100 | HYG |
2009-01-26T00:00:00 | 73.779999 | 74.239998 | 73.07 | 73.5 | 26.199759 | 573,600 | HYG |
2009-01-27T00:00:00 | 74.169998 | 74.440002 | 73.57 | 74.18 | 26.442137 | 637,500 | HYG |
2009-01-28T00:00:00 | 74.940002 | 76.870003 | 74.769997 | 76.809998 | 27.379654 | 1,549,400 | HYG |
2009-01-29T00:00:00 | 75.949997 | 76.360001 | 74.519997 | 74.900002 | 26.698784 | 685,200 | HYG |
2009-01-30T00:00:00 | 75.589996 | 75.589996 | 74.610001 | 75.239998 | 26.819992 | 469,800 | HYG |
2009-02-02T00:00:00 | 73.879997 | 74.209999 | 72.400002 | 72.900002 | 26.24856 | 1,037,900 | HYG |
2009-02-03T00:00:00 | 73.470001 | 73.510002 | 72.510002 | 73.029999 | 26.295372 | 642,100 | HYG |
2009-02-04T00:00:00 | 73.480003 | 73.57 | 72.839996 | 72.970001 | 26.273781 | 891,500 | HYG |
2009-02-05T00:00:00 | 73.330002 | 73.760002 | 72.029999 | 72.370003 | 26.057735 | 836,600 | HYG |
2009-02-06T00:00:00 | 72.900002 | 73.839996 | 72.599998 | 73.830002 | 26.583414 | 830,900 | HYG |
2009-02-09T00:00:00 | 73.699997 | 74.589996 | 73.559998 | 74.400002 | 26.78866 | 831,400 | HYG |
2009-02-10T00:00:00 | 74.550003 | 74.57 | 73.519997 | 73.910004 | 26.612246 | 831,000 | HYG |
2009-02-11T00:00:00 | 74.25 | 74.339996 | 73.599998 | 73.739998 | 26.551027 | 592,100 | HYG |
2009-02-12T00:00:00 | 73.089996 | 73.510002 | 72.839996 | 73.510002 | 26.46821 | 509,200 | HYG |
2009-02-13T00:00:00 | 73.669998 | 73.800003 | 73.099998 | 73.800003 | 26.57263 | 299,100 | HYG |
2009-02-17T00:00:00 | 73.779999 | 73.839996 | 71.599998 | 71.919998 | 25.895712 | 1,521,100 | HYG |
2009-02-18T00:00:00 | 72.32 | 72.470001 | 69.5 | 71.489998 | 25.740887 | 1,414,600 | HYG |
2009-02-19T00:00:00 | 71.82 | 72.339996 | 71.519997 | 71.849998 | 25.870499 | 385,300 | HYG |
2009-02-20T00:00:00 | 70.190002 | 71.169998 | 69.529999 | 70.800003 | 25.492441 | 647,700 | HYG |
2009-02-23T00:00:00 | 70.82 | 71.690002 | 68.260002 | 69.019997 | 24.851513 | 884,500 | HYG |
2009-02-24T00:00:00 | 69.309998 | 70.5 | 69 | 70 | 25.204374 | 647,300 | HYG |
2009-02-25T00:00:00 | 70.160004 | 70.160004 | 69.199997 | 69.660004 | 25.081963 | 567,600 | HYG |
2009-02-26T00:00:00 | 69.75 | 69.870003 | 67.629997 | 68.279999 | 24.585068 | 603,200 | HYG |
2009-02-27T00:00:00 | 68.010002 | 68.449997 | 67 | 67.25 | 24.214224 | 824,700 | HYG |
2009-03-02T00:00:00 | 66.330002 | 66.809998 | 64.800003 | 65.150002 | 23.711599 | 993,600 | HYG |
2009-03-03T00:00:00 | 65.709999 | 66.300003 | 64.900002 | 65.410004 | 23.806231 | 752,700 | HYG |
2009-03-04T00:00:00 | 65.639999 | 66.449997 | 64.809998 | 65.400002 | 23.802591 | 572,900 | HYG |
2009-03-05T00:00:00 | 65.349998 | 65.400002 | 62.240002 | 62.299999 | 22.674341 | 1,117,900 | HYG |
2009-03-06T00:00:00 | 62.700001 | 63.740002 | 61.869999 | 62 | 22.565145 | 1,216,800 | HYG |
2009-03-09T00:00:00 | 62.32 | 62.830002 | 61.5 | 61.639999 | 22.434124 | 645,100 | HYG |
2009-03-10T00:00:00 | 62.349998 | 64.910004 | 62.349998 | 64.690002 | 23.544163 | 1,111,400 | HYG |
2009-03-11T00:00:00 | 65.459999 | 65.949997 | 64.940002 | 65.720001 | 23.919052 | 769,500 | HYG |
2009-03-12T00:00:00 | 65.75 | 66.839996 | 65.519997 | 66.809998 | 24.315754 | 762,800 | HYG |
2009-03-13T00:00:00 | 67.019997 | 67.110001 | 66.5 | 66.959999 | 24.370337 | 632,300 | HYG |
2009-03-16T00:00:00 | 67.169998 | 67.830002 | 67.059998 | 67.339996 | 24.508642 | 514,600 | HYG |
2009-03-17T00:00:00 | 67.300003 | 67.400002 | 66.419998 | 66.959999 | 24.370337 | 460,100 | HYG |
2009-03-18T00:00:00 | 66.970001 | 68.620003 | 66.580002 | 68.5 | 24.930834 | 611,000 | HYG |
2009-03-19T00:00:00 | 68.459999 | 68.620003 | 67.25 | 67.900002 | 24.712484 | 711,800 | HYG |
2009-03-20T00:00:00 | 67.989998 | 68.379997 | 67.529999 | 67.769997 | 24.665146 | 394,900 | HYG |
2009-03-23T00:00:00 | 68.610001 | 69.199997 | 67.629997 | 69.169998 | 25.174688 | 461,200 | HYG |
2009-03-24T00:00:00 | 69.07 | 69.459999 | 68.629997 | 69.300003 | 25.222012 | 425,000 | HYG |
2009-03-25T00:00:00 | 69.389999 | 70.050003 | 69.389999 | 69.669998 | 25.35667 | 800,700 | HYG |
2009-03-26T00:00:00 | 70.110001 | 70.769997 | 69.730003 | 70.75 | 25.749729 | 660,200 | HYG |
2009-03-27T00:00:00 | 70.599998 | 70.599998 | 68.910004 | 70.029999 | 25.487686 | 1,157,900 | HYG |
2009-03-30T00:00:00 | 69.650002 | 69.650002 | 66.75 | 66.75 | 24.293915 | 1,299,900 | HYG |
2009-03-31T00:00:00 | 68.139999 | 68.769997 | 67.5 | 67.800003 | 24.676064 | 632,700 | HYG |
2009-04-01T00:00:00 | 67.669998 | 67.93 | 66.910004 | 67.099998 | 24.715117 | 654,300 | HYG |
2009-04-02T00:00:00 | 68.040001 | 69.639999 | 67.410004 | 69.540001 | 25.613852 | 1,469,600 | HYG |
2009-04-03T00:00:00 | 69.709999 | 70.800003 | 69.5 | 70.519997 | 25.974815 | 1,355,600 | HYG |
2009-04-06T00:00:00 | 70.120003 | 70.889999 | 69.449997 | 70.290001 | 25.8901 | 648,200 | HYG |
2009-04-07T00:00:00 | 70.089996 | 70.089996 | 69.120003 | 69.480003 | 25.591745 | 459,900 | HYG |
2009-04-08T00:00:00 | 68.800003 | 70.599998 | 68.800003 | 70.300003 | 25.893768 | 721,600 | HYG |
2009-04-09T00:00:00 | 71 | 72.550003 | 71 | 72.300003 | 26.630453 | 1,123,800 | HYG |
2009-04-13T00:00:00 | 71.449997 | 72.480003 | 71 | 72.25 | 26.612024 | 801,800 | HYG |
2009-04-14T00:00:00 | 72.239998 | 72.239998 | 71.510002 | 71.879997 | 26.475737 | 617,000 | HYG |
2009-04-15T00:00:00 | 72.220001 | 72.5 | 71.669998 | 72.489998 | 26.700432 | 501,700 | HYG |
2009-04-16T00:00:00 | 72.709999 | 74.330002 | 72.669998 | 73.639999 | 27.12401 | 1,109,500 | HYG |
2009-04-17T00:00:00 | 73.889999 | 75.75 | 73.5 | 75.25 | 27.717022 | 683,000 | HYG |
2009-04-20T00:00:00 | 74.629997 | 74.949997 | 72.379997 | 72.5 | 26.7041 | 1,003,100 | HYG |
2009-04-21T00:00:00 | 72.410004 | 73.800003 | 71.529999 | 73.32 | 27.006147 | 264,800 | HYG |
2009-04-22T00:00:00 | 73.029999 | 74.160004 | 72.120003 | 73.669998 | 27.135057 | 715,200 | HYG |
2009-04-23T00:00:00 | 73.709999 | 74 | 73.269997 | 73.589996 | 27.105597 | 701,300 | HYG |
2009-04-24T00:00:00 | 73.989998 | 74.839996 | 73.699997 | 74.730003 | 27.525501 | 522,500 | HYG |
2009-04-27T00:00:00 | 74.199997 | 74.519997 | 73.809998 | 74.139999 | 27.308178 | 813,400 | HYG |
2009-04-28T00:00:00 | 73.900002 | 74.860001 | 73.349998 | 74.300003 | 27.367121 | 460,200 | HYG |
2009-04-29T00:00:00 | 74.989998 | 75.800003 | 74.860001 | 75.68 | 27.87541 | 1,167,900 | HYG |
2009-04-30T00:00:00 | 76.32 | 76.489998 | 75.550003 | 76.269997 | 28.09271 | 919,500 | HYG |
2009-05-01T00:00:00 | 75.769997 | 76.089996 | 74.610001 | 75.559998 | 28.048542 | 609,400 | HYG |
2009-05-04T00:00:00 | 75.889999 | 75.949997 | 75 | 75.379997 | 27.981731 | 1,043,400 | HYG |
2009-05-05T00:00:00 | 75.400002 | 76.040001 | 75.349998 | 76.029999 | 28.223011 | 799,800 | HYG |
2009-05-06T00:00:00 | 76.330002 | 76.790001 | 75.550003 | 76.660004 | 28.456903 | 738,600 | HYG |
2009-05-07T00:00:00 | 77.550003 | 77.660004 | 74.790001 | 75.400002 | 27.989153 | 1,546,800 | HYG |
2009-05-08T00:00:00 | 76.43 | 77.099998 | 76.209999 | 76.75 | 28.490292 | 1,375,800 | HYG |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.