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 |
|---|---|---|---|---|---|---|---|
2009-10-01T00:00:00 | 85.360001 | 85.410004 | 83.389999 | 83.389999 | 32.333672 | 3,014,800 | HYG |
2009-10-02T00:00:00 | 83.040001 | 83.610001 | 82 | 83.419998 | 32.345276 | 1,694,100 | HYG |
2009-10-05T00:00:00 | 83.669998 | 84.540001 | 83.550003 | 84.540001 | 32.779572 | 556,200 | HYG |
2009-10-06T00:00:00 | 84.790001 | 85.169998 | 84.199997 | 84.25 | 32.667141 | 813,300 | HYG |
2009-10-07T00:00:00 | 84.120003 | 85.080002 | 84.120003 | 84.870003 | 32.907524 | 637,400 | HYG |
2009-10-08T00:00:00 | 84.870003 | 85.419998 | 84.870003 | 85.410004 | 33.116894 | 824,700 | HYG |
2009-10-09T00:00:00 | 85.110001 | 85.739998 | 84.949997 | 85.739998 | 33.244846 | 680,100 | HYG |
2009-10-12T00:00:00 | 85.870003 | 85.879997 | 85.550003 | 85.720001 | 33.237091 | 354,200 | HYG |
2009-10-13T00:00:00 | 85.870003 | 85.870003 | 85.190002 | 85.699997 | 33.229328 | 295,500 | HYG |
2009-10-14T00:00:00 | 86 | 86.120003 | 85.720001 | 86.040001 | 33.361183 | 749,900 | HYG |
2009-10-15T00:00:00 | 86.07 | 86.099998 | 85.75 | 86.019997 | 33.353413 | 382,100 | HYG |
2009-10-16T00:00:00 | 86.07 | 86.089996 | 85.599998 | 86.010002 | 33.34956 | 443,100 | HYG |
2009-10-19T00:00:00 | 86.169998 | 86.269997 | 85.949997 | 86.029999 | 33.357288 | 534,700 | HYG |
2009-10-20T00:00:00 | 86.129997 | 86.43 | 86.010002 | 86.190002 | 33.419342 | 419,300 | HYG |
2009-10-21T00:00:00 | 86.330002 | 86.93 | 86.150002 | 86.339996 | 33.477509 | 869,100 | HYG |
2009-10-22T00:00:00 | 86.669998 | 87 | 86.470001 | 87 | 33.73341 | 646,200 | HYG |
2009-10-23T00:00:00 | 87.199997 | 87.199997 | 86.610001 | 86.849998 | 33.675201 | 420,200 | HYG |
2009-10-26T00:00:00 | 86.660004 | 87.040001 | 86.620003 | 86.900002 | 33.69463 | 779,800 | HYG |
2009-10-27T00:00:00 | 86.900002 | 86.900002 | 86.050003 | 86.220001 | 33.430962 | 1,527,900 | HYG |
2009-10-28T00:00:00 | 86.379997 | 86.480003 | 84.790001 | 84.800003 | 32.880379 | 1,266,000 | HYG |
2009-10-29T00:00:00 | 85.18 | 86.449997 | 85.050003 | 85.989998 | 33.341774 | 1,350,500 | HYG |
2009-10-30T00:00:00 | 86 | 86.209999 | 84.870003 | 85.18 | 33.027725 | 1,466,000 | HYG |
2009-11-02T00:00:00 | 84.93 | 85.57 | 84.650002 | 85.139999 | 33.286903 | 1,437,000 | HYG |
2009-11-03T00:00:00 | 84.589996 | 85.580002 | 84.589996 | 85.330002 | 33.361195 | 1,135,400 | HYG |
2009-11-04T00:00:00 | 85.900002 | 86 | 85.300003 | 85.459999 | 33.412048 | 687,800 | HYG |
2009-11-05T00:00:00 | 85.629997 | 85.660004 | 85.239998 | 85.529999 | 33.439396 | 506,800 | HYG |
2009-11-06T00:00:00 | 85.470001 | 85.650002 | 85.370003 | 85.610001 | 33.470692 | 547,700 | HYG |
2009-11-09T00:00:00 | 85.790001 | 85.980003 | 85.699997 | 85.949997 | 33.603607 | 571,400 | HYG |
2009-11-10T00:00:00 | 85.870003 | 85.980003 | 85.660004 | 85.919998 | 33.591888 | 667,800 | HYG |
2009-11-11T00:00:00 | 85.959999 | 86.199997 | 85.879997 | 85.970001 | 33.611446 | 509,500 | HYG |
2009-11-12T00:00:00 | 86.089996 | 86.110001 | 85.75 | 86.07 | 33.650524 | 619,900 | HYG |
2009-11-13T00:00:00 | 85.889999 | 86.25 | 85.75 | 85.900002 | 33.584064 | 491,100 | HYG |
2009-11-16T00:00:00 | 86.330002 | 86.650002 | 86.050003 | 86.300003 | 33.740452 | 714,900 | HYG |
2009-11-17T00:00:00 | 86.480003 | 86.480003 | 86.150002 | 86.279999 | 33.732628 | 438,400 | HYG |
2009-11-18T00:00:00 | 86.360001 | 86.440002 | 86.059998 | 86.059998 | 33.646641 | 630,200 | HYG |
2009-11-19T00:00:00 | 86.199997 | 86.300003 | 85.870003 | 86.239998 | 33.716995 | 679,700 | HYG |
2009-11-20T00:00:00 | 86.139999 | 86.339996 | 86 | 86.220001 | 33.709171 | 544,200 | HYG |
2009-11-23T00:00:00 | 86.279999 | 86.370003 | 86.099998 | 86.129997 | 33.673996 | 428,600 | HYG |
2009-11-24T00:00:00 | 86.260002 | 86.300003 | 86.050003 | 86.18 | 33.693539 | 526,800 | HYG |
2009-11-25T00:00:00 | 86.25 | 86.650002 | 86.209999 | 86.220001 | 33.709171 | 548,900 | HYG |
2009-11-27T00:00:00 | 85.360001 | 85.849998 | 85.050003 | 85.620003 | 33.474602 | 570,000 | HYG |
2009-11-30T00:00:00 | 85.599998 | 86.099998 | 85.599998 | 85.900002 | 33.584064 | 674,100 | HYG |
2009-12-01T00:00:00 | 85.589996 | 85.830002 | 85.349998 | 85.699997 | 33.75024 | 749,100 | HYG |
2009-12-02T00:00:00 | 85.699997 | 85.959999 | 85.599998 | 85.790001 | 33.785709 | 537,400 | HYG |
2009-12-03T00:00:00 | 85.93 | 86.260002 | 85.860001 | 85.900002 | 33.829006 | 489,600 | HYG |
2009-12-04T00:00:00 | 86.209999 | 86.559998 | 86.209999 | 86.25 | 33.96685 | 532,000 | HYG |
2009-12-07T00:00:00 | 86.339996 | 86.440002 | 86.160004 | 86.360001 | 34.01017 | 397,200 | HYG |
2009-12-08T00:00:00 | 86.349998 | 86.5 | 86.190002 | 86.459999 | 34.049557 | 359,000 | HYG |
2009-12-09T00:00:00 | 86.519997 | 86.629997 | 86.43 | 86.459999 | 34.049557 | 357,000 | HYG |
2009-12-10T00:00:00 | 86.620003 | 86.889999 | 86.610001 | 86.889999 | 34.218895 | 401,000 | HYG |
2009-12-11T00:00:00 | 87 | 87.059998 | 86.839996 | 86.940002 | 34.238579 | 444,100 | HYG |
2009-12-14T00:00:00 | 87 | 87.760002 | 87 | 87.639999 | 34.514244 | 1,132,700 | HYG |
2009-12-15T00:00:00 | 87.599998 | 87.699997 | 87.260002 | 87.550003 | 34.478806 | 417,600 | HYG |
2009-12-16T00:00:00 | 87.75 | 87.790001 | 87.309998 | 87.75 | 34.557575 | 621,100 | HYG |
2009-12-17T00:00:00 | 87.599998 | 87.779999 | 87.489998 | 87.699997 | 34.53788 | 350,200 | HYG |
2009-12-18T00:00:00 | 87.779999 | 87.830002 | 87.610001 | 87.650002 | 34.518223 | 281,600 | HYG |
2009-12-21T00:00:00 | 87.809998 | 87.940002 | 87.650002 | 87.910004 | 34.620583 | 646,800 | HYG |
2009-12-22T00:00:00 | 88 | 88.120003 | 87.870003 | 88.099998 | 34.695427 | 432,500 | HYG |
2009-12-23T00:00:00 | 88.150002 | 88.449997 | 88.120003 | 88.309998 | 34.778118 | 440,100 | HYG |
2009-12-24T00:00:00 | 88.389999 | 88.769997 | 88.300003 | 88.639999 | 34.908089 | 188,800 | HYG |
2009-12-28T00:00:00 | 88.730003 | 88.800003 | 88.25 | 88.379997 | 34.805687 | 532,400 | HYG |
2009-12-29T00:00:00 | 87.849998 | 87.900002 | 87.300003 | 87.330002 | 34.619377 | 494,600 | HYG |
2009-12-30T00:00:00 | 87.5 | 87.779999 | 87.43 | 87.699997 | 34.766048 | 421,600 | HYG |
2009-12-31T00:00:00 | 87.839996 | 87.900002 | 87.580002 | 87.839996 | 34.821541 | 346,000 | HYG |
2010-01-04T00:00:00 | 88 | 88.529999 | 88 | 88.529999 | 35.095097 | 1,316,800 | HYG |
2010-01-05T00:00:00 | 88.75 | 89.080002 | 88.419998 | 88.949997 | 35.26157 | 733,000 | HYG |
2010-01-06T00:00:00 | 89.040001 | 89.260002 | 89 | 89.18 | 35.352734 | 715,700 | HYG |
2010-01-07T00:00:00 | 89.379997 | 89.629997 | 89.110001 | 89.540001 | 35.495476 | 956,000 | HYG |
2010-01-08T00:00:00 | 89.559998 | 89.809998 | 89.510002 | 89.68 | 35.550953 | 711,400 | HYG |
2010-01-11T00:00:00 | 89.5 | 89.709999 | 89.480003 | 89.599998 | 35.519249 | 895,800 | HYG |
2010-01-12T00:00:00 | 89.5 | 90.290001 | 89.050003 | 89.139999 | 35.336899 | 1,133,900 | HYG |
2010-01-13T00:00:00 | 89.099998 | 89.419998 | 89.099998 | 89.339996 | 35.416172 | 868,900 | HYG |
2010-01-14T00:00:00 | 89.440002 | 89.480003 | 89.209999 | 89.440002 | 35.455841 | 394,600 | HYG |
2010-01-15T00:00:00 | 89.519997 | 89.519997 | 88.989998 | 89.080002 | 35.313114 | 835,300 | HYG |
2010-01-19T00:00:00 | 89 | 89.199997 | 88.970001 | 89.120003 | 35.32896 | 796,900 | HYG |
2010-01-20T00:00:00 | 89.150002 | 89.209999 | 88.860001 | 88.989998 | 35.277424 | 588,500 | HYG |
2010-01-21T00:00:00 | 89.160004 | 89.160004 | 87.599998 | 87.599998 | 34.72641 | 1,416,800 | HYG |
2010-01-22T00:00:00 | 87.989998 | 88.040001 | 86.610001 | 86.769997 | 34.397373 | 1,394,400 | HYG |
2010-01-25T00:00:00 | 87.239998 | 87.440002 | 86.75 | 86.900002 | 34.448883 | 711,300 | HYG |
2010-01-26T00:00:00 | 87.199997 | 87.43 | 86.900002 | 87.010002 | 34.4925 | 576,000 | HYG |
2010-01-27T00:00:00 | 86.959999 | 87.419998 | 86.919998 | 87.040001 | 34.504402 | 876,500 | HYG |
2010-01-28T00:00:00 | 87.110001 | 87.239998 | 86.550003 | 86.669998 | 34.357773 | 833,700 | HYG |
2010-01-29T00:00:00 | 87.269997 | 87.269997 | 86.220001 | 86.230003 | 34.183315 | 1,357,000 | HYG |
2010-02-01T00:00:00 | 85.949997 | 86.279999 | 85.650002 | 85.980003 | 34.348305 | 924,700 | HYG |
2010-02-02T00:00:00 | 86.269997 | 86.610001 | 86 | 86.239998 | 34.45216 | 1,238,500 | HYG |
2010-02-03T00:00:00 | 86.400002 | 86.709999 | 86.220001 | 86.68 | 34.627941 | 641,200 | HYG |
2010-02-04T00:00:00 | 86.300003 | 86.349998 | 85.379997 | 85.449997 | 34.136566 | 1,762,600 | HYG |
2010-02-05T00:00:00 | 85.330002 | 85.330002 | 83.449997 | 84.949997 | 33.936829 | 3,261,500 | HYG |
2010-02-08T00:00:00 | 84.800003 | 85.129997 | 84.389999 | 84.580002 | 33.788998 | 1,202,400 | HYG |
2010-02-09T00:00:00 | 84.860001 | 85.050003 | 84.459999 | 84.75 | 33.856949 | 853,800 | HYG |
2010-02-10T00:00:00 | 84.699997 | 84.919998 | 83.599998 | 83.610001 | 33.40152 | 1,463,200 | HYG |
2010-02-11T00:00:00 | 83.910004 | 84.419998 | 83.389999 | 83.949997 | 33.53735 | 1,157,700 | HYG |
2010-02-12T00:00:00 | 83.959999 | 84.169998 | 83.379997 | 83.900002 | 33.517361 | 743,100 | HYG |
2010-02-16T00:00:00 | 83.669998 | 85.019997 | 83.669998 | 84.730003 | 33.848942 | 1,061,300 | HYG |
2010-02-17T00:00:00 | 85.169998 | 85.470001 | 85.129997 | 85.379997 | 34.108601 | 1,400,200 | HYG |
2010-02-18T00:00:00 | 85.489998 | 86.389999 | 85.489998 | 86.190002 | 34.432205 | 1,153,400 | HYG |
2010-02-19T00:00:00 | 86.370003 | 86.779999 | 86.300003 | 86.769997 | 34.663902 | 1,485,600 | HYG |
2010-02-22T00:00:00 | 86.889999 | 87.059998 | 86.709999 | 86.879997 | 34.707832 | 1,596,200 | HYG |
2010-02-23T00:00:00 | 87.019997 | 87.099998 | 85.949997 | 86.25 | 34.456158 | 1,014,900 | HYG |
2010-02-24T00:00:00 | 86.57 | 86.980003 | 86.349998 | 86.580002 | 34.588017 | 1,047,000 | HYG |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.