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 |
|---|---|---|---|---|---|---|---|
2010-02-25T00:00:00 | 86.279999 | 86.650002 | 86 | 86.589996 | 34.592014 | 503,400 | HYG |
2010-02-26T00:00:00 | 86.75 | 87.220001 | 86.660004 | 87.169998 | 34.823696 | 697,900 | HYG |
2010-03-01T00:00:00 | 86.690002 | 86.779999 | 86.5 | 86.589996 | 34.850281 | 1,468,800 | HYG |
2010-03-02T00:00:00 | 86.879997 | 87.199997 | 86.690002 | 87.150002 | 35.075634 | 1,291,800 | HYG |
2010-03-03T00:00:00 | 87.279999 | 87.379997 | 87.089996 | 87.239998 | 35.111877 | 986,800 | HYG |
2010-03-04T00:00:00 | 87.43 | 87.43 | 87.080002 | 87.309998 | 35.140018 | 641,100 | HYG |
2010-03-05T00:00:00 | 87.589996 | 87.839996 | 87.290001 | 87.830002 | 35.349323 | 975,800 | HYG |
2010-03-08T00:00:00 | 87.970001 | 88.099998 | 87.790001 | 87.849998 | 35.357368 | 937,900 | HYG |
2010-03-09T00:00:00 | 87.82 | 88.230003 | 87.800003 | 88.230003 | 35.510311 | 630,800 | HYG |
2010-03-10T00:00:00 | 88.019997 | 88.300003 | 88 | 88.260002 | 35.5224 | 640,200 | HYG |
2010-03-11T00:00:00 | 88.169998 | 88.25 | 88.019997 | 88.18 | 35.490181 | 488,500 | HYG |
2010-03-12T00:00:00 | 88.190002 | 88.370003 | 88.150002 | 88.199997 | 35.498238 | 636,700 | HYG |
2010-03-15T00:00:00 | 88.209999 | 88.25 | 87.93 | 88.099998 | 35.457996 | 471,400 | HYG |
2010-03-16T00:00:00 | 88.220001 | 88.480003 | 87.989998 | 88.400002 | 35.578735 | 923,300 | HYG |
2010-03-17T00:00:00 | 88.470001 | 88.639999 | 88.339996 | 88.400002 | 35.578735 | 918,300 | HYG |
2010-03-18T00:00:00 | 88.480003 | 88.639999 | 88.410004 | 88.529999 | 35.63105 | 637,200 | HYG |
2010-03-19T00:00:00 | 88.089996 | 88.599998 | 87.970001 | 88.089996 | 35.453983 | 674,600 | HYG |
2010-03-22T00:00:00 | 87.949997 | 88.519997 | 87.809998 | 88.510002 | 35.623024 | 759,000 | HYG |
2010-03-23T00:00:00 | 88.519997 | 88.599998 | 88.330002 | 88.5 | 35.618988 | 699,200 | HYG |
2010-03-24T00:00:00 | 88.480003 | 88.589996 | 88.349998 | 88.449997 | 35.598877 | 430,800 | HYG |
2010-03-25T00:00:00 | 88.639999 | 88.809998 | 88.510002 | 88.660004 | 35.68338 | 1,005,200 | HYG |
2010-03-26T00:00:00 | 88.620003 | 88.699997 | 88.5 | 88.629997 | 35.671291 | 1,312,500 | HYG |
2010-03-29T00:00:00 | 88.739998 | 88.760002 | 88.699997 | 88.739998 | 35.715591 | 546,200 | HYG |
2010-03-30T00:00:00 | 88.75 | 88.870003 | 88.559998 | 88.650002 | 35.679363 | 605,600 | HYG |
2010-03-31T00:00:00 | 88.57 | 88.599998 | 87.809998 | 88.370003 | 35.566666 | 1,255,400 | HYG |
2010-04-01T00:00:00 | 87.839996 | 88 | 87.5 | 87.5 | 35.480694 | 773,100 | HYG |
2010-04-05T00:00:00 | 87.650002 | 87.980003 | 87.410004 | 87.459999 | 35.464462 | 930,200 | HYG |
2010-04-06T00:00:00 | 87.510002 | 88.080002 | 87.449997 | 88.029999 | 35.695606 | 679,100 | HYG |
2010-04-07T00:00:00 | 87.910004 | 88.239998 | 87.900002 | 88.160004 | 35.748344 | 859,000 | HYG |
2010-04-08T00:00:00 | 88.099998 | 88.349998 | 88.010002 | 88.309998 | 35.809166 | 736,100 | HYG |
2010-04-09T00:00:00 | 88.300003 | 88.57 | 88.260002 | 88.440002 | 35.861881 | 679,800 | HYG |
2010-04-12T00:00:00 | 88.550003 | 88.660004 | 88.440002 | 88.459999 | 35.869976 | 443,300 | HYG |
2010-04-13T00:00:00 | 88.639999 | 88.82 | 88.639999 | 88.699997 | 35.967285 | 1,162,900 | HYG |
2010-04-14T00:00:00 | 88.900002 | 89.019997 | 88.800003 | 88.940002 | 36.064621 | 857,700 | HYG |
2010-04-15T00:00:00 | 89.019997 | 89.470001 | 88.919998 | 89.18 | 36.16193 | 1,251,000 | HYG |
2010-04-16T00:00:00 | 89.150002 | 89.349998 | 88.099998 | 88.459999 | 35.869976 | 1,334,100 | HYG |
2010-04-19T00:00:00 | 88.260002 | 88.489998 | 88.050003 | 88.290001 | 35.80101 | 757,200 | HYG |
2010-04-20T00:00:00 | 88.660004 | 90.330002 | 88.510002 | 89.239998 | 36.186253 | 1,299,400 | HYG |
2010-04-21T00:00:00 | 89.339996 | 89.410004 | 89.089996 | 89.25 | 36.190296 | 553,100 | HYG |
2010-04-22T00:00:00 | 89.220001 | 89.220001 | 88.779999 | 88.989998 | 36.084885 | 250,700 | HYG |
2010-04-23T00:00:00 | 89 | 89.599998 | 88.870003 | 89.57 | 36.320053 | 676,000 | HYG |
2010-04-26T00:00:00 | 89.400002 | 89.699997 | 89.400002 | 89.57 | 36.320053 | 440,100 | HYG |
2010-04-27T00:00:00 | 89.57 | 89.730003 | 88.370003 | 88.440002 | 35.861881 | 1,220,700 | HYG |
2010-04-28T00:00:00 | 88.800003 | 88.919998 | 88.5 | 88.5 | 35.886196 | 988,000 | HYG |
2010-04-29T00:00:00 | 88.910004 | 89.230003 | 88.889999 | 89.110001 | 36.133537 | 812,200 | HYG |
2010-04-30T00:00:00 | 88.959999 | 89.519997 | 88.959999 | 89.400002 | 36.251129 | 809,800 | HYG |
2010-05-03T00:00:00 | 88.800003 | 89.089996 | 88.75 | 88.75 | 36.247047 | 639,000 | HYG |
2010-05-04T00:00:00 | 88.559998 | 88.629997 | 87.809998 | 87.839996 | 35.875397 | 786,100 | HYG |
2010-05-05T00:00:00 | 87.25 | 87.349998 | 86.099998 | 86.639999 | 35.385296 | 2,567,500 | HYG |
2010-05-06T00:00:00 | 86.279999 | 86.510002 | 78.959999 | 84.489998 | 34.507179 | 6,587,300 | HYG |
2010-05-07T00:00:00 | 84.449997 | 85.120003 | 82.510002 | 84.480003 | 34.503113 | 2,584,000 | HYG |
2010-05-10T00:00:00 | 86.889999 | 87.400002 | 85.610001 | 86.059998 | 35.148422 | 1,670,100 | HYG |
2010-05-11T00:00:00 | 85.669998 | 86.879997 | 85.580002 | 85.959999 | 35.107574 | 1,524,400 | HYG |
2010-05-12T00:00:00 | 86.5 | 87.029999 | 86.43 | 87.010002 | 35.536385 | 1,031,200 | HYG |
2010-05-13T00:00:00 | 87.089996 | 87.25 | 86.470001 | 86.470001 | 35.315849 | 1,151,600 | HYG |
2010-05-14T00:00:00 | 86.209999 | 86.459999 | 85.360001 | 85.970001 | 35.111664 | 1,050,700 | HYG |
2010-05-17T00:00:00 | 85.949997 | 86.190002 | 85.120003 | 85.860001 | 35.066704 | 1,120,800 | HYG |
2010-05-18T00:00:00 | 86.32 | 86.459999 | 85.410004 | 85.68 | 34.993214 | 1,067,400 | HYG |
2010-05-19T00:00:00 | 85.410004 | 85.650002 | 84.260002 | 85.18 | 34.78899 | 1,565,100 | HYG |
2010-05-20T00:00:00 | 83.889999 | 83.889999 | 81.330002 | 82.639999 | 33.751621 | 3,092,800 | HYG |
2010-05-21T00:00:00 | 81.489998 | 84.400002 | 81.43 | 84.300003 | 34.429607 | 1,815,000 | HYG |
2010-05-24T00:00:00 | 84.099998 | 85.199997 | 83.989998 | 84.43 | 34.482689 | 1,266,200 | HYG |
2010-05-25T00:00:00 | 83.199997 | 84.330002 | 82.010002 | 84.330002 | 34.441856 | 1,507,500 | HYG |
2010-05-26T00:00:00 | 84.639999 | 85.050003 | 83.190002 | 83.32 | 34.02935 | 1,738,300 | HYG |
2010-05-27T00:00:00 | 84.139999 | 84.879997 | 84.139999 | 84.470001 | 34.499012 | 828,500 | HYG |
2010-05-28T00:00:00 | 84.790001 | 84.839996 | 84.32 | 84.610001 | 34.556213 | 1,253,900 | HYG |
2010-06-01T00:00:00 | 83.610001 | 84.349998 | 83.370003 | 83.57 | 34.392815 | 770,300 | HYG |
2010-06-02T00:00:00 | 83.93 | 84.139999 | 83.699997 | 84 | 34.569771 | 1,414,500 | HYG |
2010-06-03T00:00:00 | 84.220001 | 84.400002 | 83.709999 | 84.029999 | 34.582119 | 877,200 | HYG |
2010-06-04T00:00:00 | 83.510002 | 84.150002 | 83.330002 | 83.559998 | 34.388702 | 1,439,000 | HYG |
2010-06-07T00:00:00 | 83.470001 | 84.269997 | 82.980003 | 82.980003 | 34.14999 | 992,900 | HYG |
2010-06-08T00:00:00 | 83.519997 | 83.519997 | 82.550003 | 83.110001 | 34.203514 | 1,085,200 | HYG |
2010-06-09T00:00:00 | 83.300003 | 83.449997 | 83.010002 | 83.290001 | 34.277596 | 1,081,900 | HYG |
2010-06-10T00:00:00 | 83.610001 | 84.139999 | 83.370003 | 84.139999 | 34.627388 | 588,200 | HYG |
2010-06-11T00:00:00 | 83.690002 | 84.279999 | 83.589996 | 84.260002 | 34.676785 | 468,300 | HYG |
2010-06-14T00:00:00 | 84.349998 | 84.699997 | 84.25 | 84.370003 | 34.722076 | 843,100 | HYG |
2010-06-15T00:00:00 | 84.650002 | 85.43 | 84.559998 | 85.190002 | 35.059521 | 1,387,200 | HYG |
2010-06-16T00:00:00 | 84.989998 | 85.32 | 84.800003 | 85.260002 | 35.088322 | 1,877,200 | HYG |
2010-06-17T00:00:00 | 85.5 | 85.940002 | 85.360001 | 85.900002 | 35.351711 | 1,097,000 | HYG |
2010-06-18T00:00:00 | 85.980003 | 86.330002 | 85.93 | 86.269997 | 35.504002 | 734,300 | HYG |
2010-06-21T00:00:00 | 86.769997 | 86.82 | 86.470001 | 86.580002 | 35.63158 | 1,094,400 | HYG |
2010-06-22T00:00:00 | 86.5 | 86.599998 | 85.620003 | 85.959999 | 35.3764 | 1,011,000 | HYG |
2010-06-23T00:00:00 | 86.029999 | 86.089996 | 85.290001 | 85.900002 | 35.351711 | 882,300 | HYG |
2010-06-24T00:00:00 | 85.720001 | 85.769997 | 85.199997 | 85.309998 | 35.108902 | 613,600 | HYG |
2010-06-25T00:00:00 | 85.629997 | 85.739998 | 85.25 | 85.699997 | 35.269424 | 536,500 | HYG |
2010-06-28T00:00:00 | 85.82 | 86.199997 | 85.669998 | 85.889999 | 35.34761 | 682,200 | HYG |
2010-06-29T00:00:00 | 85.57 | 85.580002 | 84.529999 | 85.029999 | 34.993652 | 1,354,400 | HYG |
2010-06-30T00:00:00 | 84.849998 | 85.120003 | 84.510002 | 84.900002 | 34.940182 | 1,111,300 | HYG |
2010-07-01T00:00:00 | 84.459999 | 84.720001 | 83.459999 | 84.68 | 35.107254 | 2,044,000 | HYG |
2010-07-02T00:00:00 | 84.559998 | 85.150002 | 84.5 | 84.699997 | 35.115543 | 880,400 | HYG |
2010-07-06T00:00:00 | 85.209999 | 85.410004 | 84.860001 | 85.370003 | 35.393337 | 1,176,600 | HYG |
2010-07-07T00:00:00 | 85.379997 | 86.480003 | 85.199997 | 86.400002 | 35.820324 | 1,173,900 | HYG |
2010-07-08T00:00:00 | 86.660004 | 86.839996 | 86.120003 | 86.800003 | 35.986187 | 1,525,200 | HYG |
2010-07-09T00:00:00 | 86.800003 | 86.800003 | 86.470001 | 86.599998 | 35.903271 | 778,800 | HYG |
2010-07-12T00:00:00 | 86.709999 | 86.720001 | 85.860001 | 86.529999 | 35.874233 | 786,500 | HYG |
2010-07-13T00:00:00 | 86.75 | 87.349998 | 86.519997 | 87.199997 | 36.152008 | 1,464,900 | HYG |
2010-07-14T00:00:00 | 87.050003 | 87.260002 | 86.879997 | 87.120003 | 36.118855 | 640,400 | HYG |
2010-07-15T00:00:00 | 86.959999 | 87.300003 | 86.919998 | 87.25 | 36.172749 | 565,900 | HYG |
2010-07-16T00:00:00 | 87.190002 | 87.209999 | 86.480003 | 86.720001 | 35.953007 | 1,215,300 | HYG |
2010-07-19T00:00:00 | 86.980003 | 87.220001 | 86.730003 | 87.010002 | 36.073231 | 556,000 | HYG |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.