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 |
|---|---|---|---|---|---|---|---|
2010-07-20T00:00:00 | 87 | 88.160004 | 86.860001 | 87.709999 | 36.363457 | 2,442,800 | HYG |
2010-07-21T00:00:00 | 88.080002 | 88.440002 | 87.370003 | 87.669998 | 36.346867 | 1,376,100 | HYG |
2010-07-22T00:00:00 | 87.949997 | 88.459999 | 87.949997 | 88.449997 | 36.670246 | 809,300 | HYG |
2010-07-23T00:00:00 | 88.389999 | 88.849998 | 88.040001 | 88.849998 | 36.836079 | 985,400 | HYG |
2010-07-26T00:00:00 | 88.800003 | 88.959999 | 88.470001 | 88.889999 | 36.852684 | 887,200 | HYG |
2010-07-27T00:00:00 | 88.989998 | 89.099998 | 88.480003 | 88.769997 | 36.802914 | 887,100 | HYG |
2010-07-28T00:00:00 | 88.879997 | 88.949997 | 88.519997 | 88.580002 | 36.72414 | 603,100 | HYG |
2010-07-29T00:00:00 | 88.879997 | 88.93 | 88.580002 | 88.849998 | 36.836079 | 628,800 | HYG |
2010-07-30T00:00:00 | 88.599998 | 88.870003 | 88.349998 | 88.620003 | 36.740738 | 1,038,700 | HYG |
2010-08-02T00:00:00 | 88.389999 | 88.550003 | 88.199997 | 88.480003 | 36.932327 | 1,021,600 | HYG |
2010-08-03T00:00:00 | 88.169998 | 88.629997 | 88.089996 | 88.480003 | 36.932327 | 1,705,900 | HYG |
2010-08-04T00:00:00 | 88.580002 | 88.589996 | 88.290001 | 88.43 | 36.911438 | 1,844,200 | HYG |
2010-08-05T00:00:00 | 88.339996 | 88.410004 | 88.150002 | 88.389999 | 36.89476 | 708,100 | HYG |
2010-08-06T00:00:00 | 88.339996 | 88.389999 | 87.870003 | 88.370003 | 36.886414 | 830,300 | HYG |
2010-08-09T00:00:00 | 88.589996 | 88.589996 | 88.089996 | 88.209999 | 36.819626 | 1,266,200 | HYG |
2010-08-10T00:00:00 | 88.230003 | 88.300003 | 87.949997 | 88.18 | 36.807095 | 1,271,500 | HYG |
2010-08-11T00:00:00 | 87.589996 | 87.699997 | 86.900002 | 87.029999 | 36.327061 | 1,558,600 | HYG |
2010-08-12T00:00:00 | 86.650002 | 87.139999 | 86.199997 | 86.730003 | 36.20187 | 1,261,600 | HYG |
2010-08-13T00:00:00 | 86.970001 | 87.330002 | 86.650002 | 87.110001 | 36.360477 | 776,300 | HYG |
2010-08-16T00:00:00 | 86.989998 | 87.470001 | 86.980003 | 87.220001 | 36.40638 | 1,087,600 | HYG |
2010-08-17T00:00:00 | 87.550003 | 87.779999 | 87.470001 | 87.550003 | 36.544113 | 860,800 | HYG |
2010-08-18T00:00:00 | 87.599998 | 87.760002 | 87.5 | 87.699997 | 36.606762 | 717,000 | HYG |
2010-08-19T00:00:00 | 87.699997 | 87.809998 | 87.279999 | 87.519997 | 36.53162 | 882,800 | HYG |
2010-08-20T00:00:00 | 87.519997 | 87.769997 | 87.459999 | 87.730003 | 36.619278 | 557,700 | HYG |
2010-08-23T00:00:00 | 87.800003 | 87.809998 | 87.57 | 87.730003 | 36.619278 | 633,300 | HYG |
2010-08-24T00:00:00 | 87.510002 | 87.57 | 87.25 | 87.269997 | 36.427254 | 1,000,800 | HYG |
2010-08-25T00:00:00 | 87.199997 | 87.32 | 86.790001 | 87.150002 | 36.377144 | 788,400 | HYG |
2010-08-26T00:00:00 | 87.220001 | 87.440002 | 86.800003 | 87.029999 | 36.327061 | 1,012,400 | HYG |
2010-08-27T00:00:00 | 87.199997 | 87.43 | 86.910004 | 87.019997 | 36.322941 | 1,302,000 | HYG |
2010-08-30T00:00:00 | 87.029999 | 87.43 | 87.029999 | 87.18 | 36.389675 | 620,800 | HYG |
2010-08-31T00:00:00 | 87.199997 | 87.379997 | 87.099998 | 87.150002 | 36.377144 | 1,154,800 | HYG |
2010-09-01T00:00:00 | 86.910004 | 87.459999 | 86.889999 | 87.459999 | 36.77026 | 1,697,900 | HYG |
2010-09-02T00:00:00 | 87.519997 | 87.610001 | 87.339996 | 87.599998 | 36.829121 | 603,900 | HYG |
2010-09-03T00:00:00 | 87.730003 | 87.860001 | 87.480003 | 87.860001 | 36.938431 | 999,600 | HYG |
2010-09-07T00:00:00 | 87.68 | 87.739998 | 87.349998 | 87.730003 | 36.883785 | 883,500 | HYG |
2010-09-08T00:00:00 | 87.730003 | 87.860001 | 87.660004 | 87.75 | 36.892193 | 835,500 | HYG |
2010-09-09T00:00:00 | 88.129997 | 88.129997 | 87.830002 | 88.099998 | 37.039341 | 789,300 | HYG |
2010-09-10T00:00:00 | 88.230003 | 88.370003 | 88.019997 | 88.330002 | 37.136013 | 957,600 | HYG |
2010-09-13T00:00:00 | 88.580002 | 88.82 | 88.449997 | 88.790001 | 37.329418 | 1,103,500 | HYG |
2010-09-14T00:00:00 | 88.779999 | 88.779999 | 88.519997 | 88.769997 | 37.321014 | 658,700 | HYG |
2010-09-15T00:00:00 | 88.470001 | 88.739998 | 88.470001 | 88.690002 | 37.287411 | 570,800 | HYG |
2010-09-16T00:00:00 | 88.739998 | 88.900002 | 88.650002 | 88.839996 | 37.350437 | 751,400 | HYG |
2010-09-17T00:00:00 | 89.050003 | 89.050003 | 88.900002 | 89 | 37.417713 | 922,800 | HYG |
2010-09-20T00:00:00 | 89.099998 | 89.220001 | 89.050003 | 89.139999 | 37.476574 | 631,900 | HYG |
2010-09-21T00:00:00 | 89.230003 | 89.230003 | 88.870003 | 88.989998 | 37.413506 | 810,900 | HYG |
2010-09-22T00:00:00 | 89.099998 | 89.099998 | 88.620003 | 88.629997 | 37.262177 | 832,700 | HYG |
2010-09-23T00:00:00 | 88.5 | 88.519997 | 88.25 | 88.400002 | 37.165478 | 758,800 | HYG |
2010-09-24T00:00:00 | 88.529999 | 88.889999 | 88.529999 | 88.75 | 37.312614 | 917,200 | HYG |
2010-09-27T00:00:00 | 88.93 | 89.080002 | 88.839996 | 88.900002 | 37.375706 | 615,900 | HYG |
2010-09-28T00:00:00 | 89.160004 | 89.160004 | 88.800003 | 89.029999 | 37.430313 | 1,038,800 | HYG |
2010-09-29T00:00:00 | 89.199997 | 89.410004 | 89.110001 | 89.239998 | 37.518597 | 826,600 | HYG |
2010-09-30T00:00:00 | 89.480003 | 89.739998 | 89.230003 | 89.690002 | 37.707809 | 2,290,800 | HYG |
2010-10-01T00:00:00 | 89.209999 | 89.330002 | 88.989998 | 89.220001 | 37.757317 | 837,800 | HYG |
2010-10-04T00:00:00 | 89.279999 | 89.279999 | 88.889999 | 88.910004 | 37.626125 | 2,490,600 | HYG |
2010-10-05T00:00:00 | 89.25 | 89.32 | 89.059998 | 89.230003 | 37.761578 | 993,500 | HYG |
2010-10-06T00:00:00 | 89.220001 | 89.330002 | 89.050003 | 89.150002 | 37.727718 | 1,990,200 | HYG |
2010-10-07T00:00:00 | 89.349998 | 89.5 | 89.129997 | 89.330002 | 37.803883 | 1,371,700 | HYG |
2010-10-08T00:00:00 | 89.459999 | 89.68 | 89.360001 | 89.629997 | 37.930828 | 1,524,800 | HYG |
2010-10-11T00:00:00 | 89.660004 | 89.889999 | 89.629997 | 89.82 | 38.011238 | 644,900 | HYG |
2010-10-12T00:00:00 | 89.769997 | 89.949997 | 89.669998 | 89.739998 | 37.977364 | 855,200 | HYG |
2010-10-13T00:00:00 | 89.93 | 90.25 | 89.82 | 90.040001 | 38.104332 | 880,300 | HYG |
2010-10-14T00:00:00 | 90.120003 | 90.129997 | 89.550003 | 89.610001 | 37.922371 | 994,400 | HYG |
2010-10-15T00:00:00 | 89.790001 | 90 | 89.739998 | 89.839996 | 38.019699 | 524,200 | HYG |
2010-10-18T00:00:00 | 89.949997 | 90.099998 | 89.720001 | 89.720001 | 37.968914 | 516,300 | HYG |
2010-10-19T00:00:00 | 89.790001 | 89.949997 | 89.68 | 89.709999 | 37.96468 | 601,800 | HYG |
2010-10-20T00:00:00 | 89.82 | 90.019997 | 89.639999 | 89.989998 | 38.083179 | 965,600 | HYG |
2010-10-21T00:00:00 | 90.089996 | 90.120003 | 89.849998 | 89.849998 | 38.023926 | 521,000 | HYG |
2010-10-22T00:00:00 | 90.07 | 90.279999 | 90.010002 | 90.260002 | 38.19743 | 418,000 | HYG |
2010-10-25T00:00:00 | 90.470001 | 90.769997 | 90.449997 | 90.610001 | 38.345543 | 1,051,500 | HYG |
2010-10-26T00:00:00 | 90.589996 | 90.769997 | 90.550003 | 90.75 | 38.4048 | 568,100 | HYG |
2010-10-27T00:00:00 | 90.699997 | 90.800003 | 90.529999 | 90.650002 | 38.362495 | 910,700 | HYG |
2010-10-28T00:00:00 | 90.889999 | 90.900002 | 90.550003 | 90.699997 | 38.383656 | 1,078,600 | HYG |
2010-10-29T00:00:00 | 90.809998 | 90.900002 | 90.660004 | 90.739998 | 38.400566 | 898,000 | HYG |
2010-11-01T00:00:00 | 90.300003 | 90.400002 | 89.949997 | 89.970001 | 38.328579 | 921,400 | HYG |
2010-11-02T00:00:00 | 90.199997 | 90.419998 | 90.07 | 90.410004 | 38.516037 | 859,800 | HYG |
2010-11-03T00:00:00 | 90.449997 | 90.800003 | 90.339996 | 90.709999 | 38.643829 | 1,301,600 | HYG |
2010-11-04T00:00:00 | 91.07 | 91.970001 | 91.059998 | 91.889999 | 39.14653 | 1,495,800 | HYG |
2010-11-05T00:00:00 | 91.779999 | 91.889999 | 91.519997 | 91.790001 | 39.103912 | 1,281,500 | HYG |
2010-11-08T00:00:00 | 91.699997 | 91.790001 | 91.449997 | 91.519997 | 38.988903 | 1,178,800 | HYG |
2010-11-09T00:00:00 | 91.690002 | 91.690002 | 91.099998 | 91.260002 | 38.878155 | 705,400 | HYG |
2010-11-10T00:00:00 | 91.25 | 91.25 | 90.480003 | 90.510002 | 38.558617 | 1,250,800 | HYG |
2010-11-11T00:00:00 | 90.440002 | 90.529999 | 89.809998 | 90.150002 | 38.405308 | 1,051,000 | HYG |
2010-11-12T00:00:00 | 90.139999 | 90.25 | 89.82 | 89.82 | 38.264687 | 1,088,500 | HYG |
2010-11-15T00:00:00 | 90.169998 | 90.199997 | 89.589996 | 89.650002 | 38.192272 | 1,071,300 | HYG |
2010-11-16T00:00:00 | 89.580002 | 89.699997 | 88.489998 | 88.660004 | 37.770485 | 1,674,100 | HYG |
2010-11-17T00:00:00 | 89.25 | 89.370003 | 89 | 89.110001 | 37.962193 | 1,827,000 | HYG |
2010-11-18T00:00:00 | 89.82 | 90.239998 | 89.580002 | 90.239998 | 38.443596 | 1,197,000 | HYG |
2010-11-19T00:00:00 | 90 | 90.209999 | 89.839996 | 90.209999 | 38.430836 | 592,000 | HYG |
2010-11-22T00:00:00 | 89.760002 | 89.949997 | 89.540001 | 89.580002 | 38.162418 | 424,600 | HYG |
2010-11-23T00:00:00 | 89.379997 | 89.379997 | 88.32 | 88.349998 | 37.638428 | 1,975,700 | HYG |
2010-11-24T00:00:00 | 88.57 | 89.019997 | 88.57 | 88.879997 | 37.864231 | 690,700 | HYG |
2010-11-26T00:00:00 | 88.769997 | 88.870003 | 88.510002 | 88.559998 | 37.727905 | 365,000 | HYG |
2010-11-29T00:00:00 | 88.510002 | 89.019997 | 88.480003 | 88.790001 | 37.825882 | 598,300 | HYG |
2010-11-30T00:00:00 | 88.589996 | 89.120003 | 88.419998 | 88.989998 | 37.911091 | 1,459,300 | HYG |
2010-12-01T00:00:00 | 88.980003 | 89.25 | 88.790001 | 89.220001 | 38.261898 | 1,710,800 | HYG |
2010-12-02T00:00:00 | 89.260002 | 89.32 | 89 | 89.269997 | 38.28334 | 775,600 | HYG |
2010-12-03T00:00:00 | 89.199997 | 89.449997 | 89.160004 | 89.419998 | 38.347645 | 1,621,000 | HYG |
2010-12-06T00:00:00 | 89.419998 | 89.419998 | 89.230003 | 89.370003 | 38.326206 | 776,300 | HYG |
2010-12-07T00:00:00 | 89.82 | 89.910004 | 89.669998 | 89.830002 | 38.523483 | 946,300 | HYG |
2010-12-08T00:00:00 | 89.730003 | 90 | 89.410004 | 89.540001 | 38.399109 | 1,216,200 | HYG |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.