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 |
|---|---|---|---|---|---|---|---|
2009-05-11T00:00:00 | 76.57 | 76.769997 | 75.419998 | 76.349998 | 28.341814 | 531,000 | HYG |
2009-05-12T00:00:00 | 76 | 76.650002 | 75.699997 | 76.650002 | 28.453167 | 682,300 | HYG |
2009-05-13T00:00:00 | 76.480003 | 76.519997 | 75.5 | 75.650002 | 28.081947 | 1,118,700 | HYG |
2009-05-14T00:00:00 | 75.510002 | 75.629997 | 74.389999 | 74.849998 | 27.784981 | 966,300 | HYG |
2009-05-15T00:00:00 | 74.849998 | 74.889999 | 73.080002 | 73.800003 | 27.39521 | 1,007,100 | HYG |
2009-05-18T00:00:00 | 74.339996 | 75.440002 | 74.169998 | 75.370003 | 27.978025 | 831,000 | HYG |
2009-05-19T00:00:00 | 75.449997 | 76.129997 | 74.860001 | 75.870003 | 28.163641 | 902,800 | HYG |
2009-05-20T00:00:00 | 76.110001 | 77.190002 | 75.870003 | 76.989998 | 28.57939 | 1,158,400 | HYG |
2009-05-21T00:00:00 | 76.690002 | 76.93 | 76 | 76 | 28.211906 | 1,274,700 | HYG |
2009-05-22T00:00:00 | 76.330002 | 77.389999 | 76.029999 | 77.050003 | 28.60165 | 762,300 | HYG |
2009-05-26T00:00:00 | 76.809998 | 77.290001 | 76.379997 | 76.849998 | 28.52742 | 855,100 | HYG |
2009-05-27T00:00:00 | 77.339996 | 77.510002 | 76.989998 | 76.989998 | 28.57939 | 757,300 | HYG |
2009-05-28T00:00:00 | 77.489998 | 77.699997 | 76.989998 | 77.260002 | 28.679602 | 583,900 | HYG |
2009-05-29T00:00:00 | 77.790001 | 78.169998 | 77.449997 | 77.839996 | 28.894907 | 621,200 | HYG |
2009-06-01T00:00:00 | 77.790001 | 78.980003 | 77.790001 | 78.949997 | 29.57865 | 1,293,700 | HYG |
2009-06-02T00:00:00 | 78.660004 | 78.730003 | 77.93 | 78.720001 | 29.492481 | 782,200 | HYG |
2009-06-03T00:00:00 | 78.919998 | 78.940002 | 78.010002 | 78.269997 | 29.323889 | 776,100 | HYG |
2009-06-04T00:00:00 | 78.019997 | 78.699997 | 78.019997 | 78.510002 | 29.413797 | 638,100 | HYG |
2009-06-05T00:00:00 | 78.989998 | 78.989998 | 78.309998 | 78.760002 | 29.50746 | 704,400 | HYG |
2009-06-08T00:00:00 | 78.970001 | 79.25 | 78.32 | 78.900002 | 29.559904 | 593,000 | HYG |
2009-06-09T00:00:00 | 78.610001 | 79.230003 | 78.610001 | 79.050003 | 29.616104 | 559,600 | HYG |
2009-06-10T00:00:00 | 79.269997 | 79.5 | 78.720001 | 79.150002 | 29.65358 | 636,700 | HYG |
2009-06-11T00:00:00 | 79.129997 | 79.959999 | 79.129997 | 79.330002 | 29.721022 | 524,400 | HYG |
2009-06-12T00:00:00 | 79.610001 | 79.870003 | 79.330002 | 79.739998 | 29.874617 | 566,000 | HYG |
2009-06-15T00:00:00 | 79.650002 | 79.709999 | 78.480003 | 78.559998 | 29.432537 | 574,500 | HYG |
2009-06-16T00:00:00 | 78.989998 | 79.230003 | 77.279999 | 77.809998 | 29.151564 | 1,180,400 | HYG |
2009-06-17T00:00:00 | 77.790001 | 78.269997 | 77.019997 | 77.360001 | 28.982985 | 1,240,800 | HYG |
2009-06-18T00:00:00 | 77.050003 | 78.209999 | 77.050003 | 78.099998 | 29.260206 | 766,200 | HYG |
2009-06-19T00:00:00 | 77.709999 | 78.290001 | 77.709999 | 78.18 | 29.290165 | 667,900 | HYG |
2009-06-22T00:00:00 | 78.080002 | 78.080002 | 76.5 | 77.120003 | 28.893038 | 1,096,700 | HYG |
2009-06-23T00:00:00 | 76.860001 | 77.739998 | 76.860001 | 77.25 | 28.941759 | 582,200 | HYG |
2009-06-24T00:00:00 | 77.489998 | 78.300003 | 77.25 | 77.639999 | 29.087843 | 576,400 | HYG |
2009-06-25T00:00:00 | 77.889999 | 78.440002 | 77.610001 | 78.379997 | 29.365093 | 647,900 | HYG |
2009-06-26T00:00:00 | 78.339996 | 78.389999 | 77.790001 | 78.360001 | 29.357609 | 495,900 | HYG |
2009-06-29T00:00:00 | 78.440002 | 79.339996 | 78.410004 | 79.339996 | 29.724762 | 647,700 | HYG |
2009-06-30T00:00:00 | 79.5 | 79.849998 | 79.220001 | 79.709999 | 29.863388 | 538,900 | HYG |
2009-07-01T00:00:00 | 79.25 | 79.510002 | 78.790001 | 79.18 | 29.937111 | 922,100 | HYG |
2009-07-02T00:00:00 | 78.919998 | 78.949997 | 77.709999 | 77.800003 | 29.415337 | 651,200 | HYG |
2009-07-06T00:00:00 | 77.519997 | 78.040001 | 76.610001 | 76.639999 | 28.976774 | 794,500 | HYG |
2009-07-07T00:00:00 | 77.129997 | 77.32 | 75.57 | 75.57 | 28.572199 | 886,300 | HYG |
2009-07-08T00:00:00 | 75.610001 | 76.889999 | 75.550003 | 76.029999 | 28.746111 | 1,382,300 | HYG |
2009-07-09T00:00:00 | 76.629997 | 77.379997 | 76.190002 | 77.120003 | 29.158247 | 544,900 | HYG |
2009-07-10T00:00:00 | 76.949997 | 77.900002 | 76.129997 | 76.529999 | 28.935165 | 393,700 | HYG |
2009-07-13T00:00:00 | 77.209999 | 77.209999 | 76.279999 | 76.699997 | 28.999449 | 521,500 | HYG |
2009-07-14T00:00:00 | 76.599998 | 77.400002 | 76.489998 | 77 | 29.112879 | 506,600 | HYG |
2009-07-15T00:00:00 | 77.400002 | 78.699997 | 77.279999 | 78.699997 | 29.755611 | 1,040,200 | HYG |
2009-07-16T00:00:00 | 78.529999 | 79 | 78 | 78.940002 | 29.846369 | 515,600 | HYG |
2009-07-17T00:00:00 | 78.830002 | 79.019997 | 78.650002 | 79.010002 | 29.872816 | 597,100 | HYG |
2009-07-20T00:00:00 | 79.230003 | 80.209999 | 79.230003 | 80.110001 | 30.288731 | 784,700 | HYG |
2009-07-21T00:00:00 | 80.339996 | 80.849998 | 79.809998 | 80.5 | 30.436172 | 938,600 | HYG |
2009-07-22T00:00:00 | 80.400002 | 80.760002 | 80 | 80.599998 | 30.473989 | 483,000 | HYG |
2009-07-23T00:00:00 | 81 | 81.790001 | 80.419998 | 81.419998 | 30.784012 | 750,700 | HYG |
2009-07-24T00:00:00 | 81.800003 | 82.010002 | 80.730003 | 81.900002 | 30.965515 | 639,300 | HYG |
2009-07-27T00:00:00 | 82.169998 | 82.290001 | 81.620003 | 82.050003 | 31.022205 | 512,700 | HYG |
2009-07-28T00:00:00 | 82.139999 | 82.419998 | 81.800003 | 82.139999 | 31.056271 | 591,800 | HYG |
2009-07-29T00:00:00 | 82.440002 | 82.760002 | 82.059998 | 82.419998 | 31.162123 | 627,900 | HYG |
2009-07-30T00:00:00 | 82.849998 | 83.910004 | 82.650002 | 83.099998 | 31.419199 | 976,900 | HYG |
2009-07-31T00:00:00 | 83.75 | 84.650002 | 83.379997 | 84.449997 | 31.929644 | 740,700 | HYG |
2009-08-03T00:00:00 | 83.769997 | 84.190002 | 83.690002 | 83.900002 | 31.990276 | 880,400 | HYG |
2009-08-04T00:00:00 | 84.300003 | 84.339996 | 83.019997 | 83.720001 | 31.921635 | 615,100 | HYG |
2009-08-05T00:00:00 | 83.540001 | 83.980003 | 82.809998 | 83.449997 | 31.818686 | 756,000 | HYG |
2009-08-06T00:00:00 | 83.709999 | 83.800003 | 82.599998 | 82.790001 | 31.567045 | 619,500 | HYG |
2009-08-07T00:00:00 | 83.220001 | 84.110001 | 82.790001 | 83.370003 | 31.788177 | 711,300 | HYG |
2009-08-10T00:00:00 | 83.629997 | 83.769997 | 83.059998 | 83.75 | 31.933067 | 527,800 | HYG |
2009-08-11T00:00:00 | 83.75 | 84.050003 | 83.239998 | 83.550003 | 31.856806 | 623,000 | HYG |
2009-08-12T00:00:00 | 83.279999 | 83.639999 | 83 | 83.339996 | 31.776743 | 491,400 | HYG |
2009-08-13T00:00:00 | 83.339996 | 83.349998 | 82.080002 | 82.279999 | 31.372589 | 825,300 | HYG |
2009-08-14T00:00:00 | 82.620003 | 82.620003 | 81.75 | 81.870003 | 31.216242 | 585,500 | HYG |
2009-08-17T00:00:00 | 81.389999 | 81.650002 | 79.629997 | 79.870003 | 30.453678 | 1,160,800 | HYG |
2009-08-18T00:00:00 | 80.550003 | 81.389999 | 80 | 81.25 | 30.979839 | 639,200 | HYG |
2009-08-19T00:00:00 | 81.139999 | 81.580002 | 80.5 | 81.580002 | 31.105667 | 501,700 | HYG |
2009-08-20T00:00:00 | 81.660004 | 81.839996 | 81.260002 | 81.330002 | 31.010349 | 601,200 | HYG |
2009-08-21T00:00:00 | 81.699997 | 82.440002 | 81.519997 | 82.440002 | 31.433575 | 570,400 | HYG |
2009-08-24T00:00:00 | 82.480003 | 82.5 | 81.720001 | 82.010002 | 31.269613 | 874,600 | HYG |
2009-08-25T00:00:00 | 82.379997 | 82.379997 | 81.800003 | 82 | 31.26582 | 565,000 | HYG |
2009-08-26T00:00:00 | 82.339996 | 82.449997 | 81.970001 | 82.32 | 31.387815 | 476,100 | HYG |
2009-08-27T00:00:00 | 82.550003 | 82.639999 | 81.879997 | 81.900002 | 31.227694 | 968,500 | HYG |
2009-08-28T00:00:00 | 82.5 | 82.5 | 82.120003 | 82.309998 | 31.384039 | 595,800 | HYG |
2009-08-31T00:00:00 | 82.400002 | 82.5 | 82.019997 | 82.32 | 31.387815 | 498,500 | HYG |
2009-09-01T00:00:00 | 81.68 | 81.68 | 80.599998 | 80.849998 | 31.092859 | 742,300 | HYG |
2009-09-02T00:00:00 | 80.849998 | 80.889999 | 80.099998 | 80.419998 | 30.927485 | 698,800 | HYG |
2009-09-03T00:00:00 | 80.690002 | 81.080002 | 80.449997 | 80.940002 | 31.127455 | 486,000 | HYG |
2009-09-04T00:00:00 | 81.18 | 81.910004 | 80.989998 | 81.559998 | 31.365891 | 667,000 | HYG |
2009-09-08T00:00:00 | 81.93 | 82.720001 | 81.830002 | 82.720001 | 31.812033 | 974,200 | HYG |
2009-09-09T00:00:00 | 82.489998 | 82.800003 | 81.75 | 81.940002 | 31.512014 | 1,454,000 | HYG |
2009-09-10T00:00:00 | 82.370003 | 83.25 | 82.019997 | 83.209999 | 32.00045 | 695,600 | HYG |
2009-09-11T00:00:00 | 83.550003 | 84.139999 | 83.269997 | 84 | 32.304279 | 607,200 | HYG |
2009-09-14T00:00:00 | 84.07 | 84.150002 | 83.510002 | 84.099998 | 32.342709 | 579,300 | HYG |
2009-09-15T00:00:00 | 84.370003 | 84.720001 | 84.120003 | 84.699997 | 32.573467 | 1,289,500 | HYG |
2009-09-16T00:00:00 | 85.32 | 85.82 | 85.050003 | 85.790001 | 32.992661 | 1,143,900 | HYG |
2009-09-17T00:00:00 | 85.790001 | 85.940002 | 85.160004 | 85.940002 | 33.050354 | 733,400 | HYG |
2009-09-18T00:00:00 | 85.720001 | 86.059998 | 84.860001 | 85.699997 | 32.958057 | 565,700 | HYG |
2009-09-21T00:00:00 | 85.5 | 85.75 | 84.93 | 85.75 | 32.977287 | 510,600 | HYG |
2009-09-22T00:00:00 | 86.019997 | 86.129997 | 85.5 | 85.650002 | 32.938808 | 413,400 | HYG |
2009-09-23T00:00:00 | 85.900002 | 86.360001 | 85.800003 | 85.910004 | 33.038811 | 464,900 | HYG |
2009-09-24T00:00:00 | 86.300003 | 86.489998 | 85.709999 | 86.07 | 33.100311 | 774,000 | HYG |
2009-09-25T00:00:00 | 86.099998 | 86.379997 | 85.449997 | 85.790001 | 32.992661 | 454,800 | HYG |
2009-09-28T00:00:00 | 86.150002 | 86.540001 | 85.360001 | 86.470001 | 33.254166 | 455,200 | HYG |
2009-09-29T00:00:00 | 86.449997 | 86.489998 | 86.190002 | 86.370003 | 33.215679 | 693,000 | HYG |
2009-09-30T00:00:00 | 86.349998 | 86.690002 | 85.940002 | 86.349998 | 33.208008 | 688,000 | HYG |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.