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 |
|---|---|---|---|---|---|---|---|
2010-12-09T00:00:00 | 89.669998 | 89.669998 | 89.339996 | 89.349998 | 38.317642 | 457,200 | HYG |
2010-12-10T00:00:00 | 89.5 | 89.610001 | 89.309998 | 89.389999 | 38.334793 | 613,100 | HYG |
2010-12-13T00:00:00 | 89.400002 | 89.57 | 88.82 | 88.940002 | 38.1418 | 1,176,600 | HYG |
2010-12-14T00:00:00 | 89.400002 | 89.400002 | 88.879997 | 89.379997 | 38.330505 | 1,366,900 | HYG |
2010-12-15T00:00:00 | 89.400002 | 89.400002 | 88.910004 | 89.029999 | 38.180382 | 566,500 | HYG |
2010-12-16T00:00:00 | 88.900002 | 89.360001 | 88.779999 | 89.360001 | 38.321911 | 498,600 | HYG |
2010-12-17T00:00:00 | 89.349998 | 89.529999 | 89.230003 | 89.489998 | 38.377647 | 989,700 | HYG |
2010-12-20T00:00:00 | 89.629997 | 89.650002 | 89.5 | 89.650002 | 38.446289 | 587,700 | HYG |
2010-12-21T00:00:00 | 89.809998 | 89.889999 | 89.660004 | 89.839996 | 38.527782 | 785,400 | HYG |
2010-12-22T00:00:00 | 89.849998 | 90.139999 | 89.769997 | 90.089996 | 38.634987 | 803,000 | HYG |
2010-12-23T00:00:00 | 90.150002 | 90.25 | 90.120003 | 90.18 | 38.673561 | 560,500 | HYG |
2010-12-27T00:00:00 | 90.32 | 90.360001 | 90.120003 | 90.25 | 38.70359 | 590,800 | HYG |
2010-12-28T00:00:00 | 89.870003 | 89.900002 | 89.540001 | 89.730003 | 38.728195 | 575,100 | HYG |
2010-12-29T00:00:00 | 89.839996 | 90.059998 | 89.720001 | 90.029999 | 38.85767 | 535,700 | HYG |
2010-12-30T00:00:00 | 90.139999 | 90.139999 | 89.959999 | 90.129997 | 38.900848 | 335,400 | HYG |
2010-12-31T00:00:00 | 90.129997 | 90.309998 | 90.050003 | 90.290001 | 38.969887 | 715,700 | HYG |
2011-01-03T00:00:00 | 90.290001 | 90.709999 | 90.269997 | 90.360001 | 39.000118 | 1,448,800 | HYG |
2011-01-04T00:00:00 | 90.559998 | 90.779999 | 90.480003 | 90.769997 | 39.177082 | 1,077,800 | HYG |
2011-01-05T00:00:00 | 90.639999 | 91.010002 | 90.629997 | 91 | 39.276325 | 2,537,800 | HYG |
2011-01-06T00:00:00 | 91.040001 | 91.120003 | 90.690002 | 91.110001 | 39.323803 | 2,046,600 | HYG |
2011-01-07T00:00:00 | 91.120003 | 91.120003 | 90.699997 | 90.760002 | 39.17276 | 917,900 | HYG |
2011-01-10T00:00:00 | 90.610001 | 90.730003 | 90.57 | 90.690002 | 39.142532 | 517,400 | HYG |
2011-01-11T00:00:00 | 90.910004 | 91.089996 | 90.849998 | 91.040001 | 39.293583 | 493,300 | HYG |
2011-01-12T00:00:00 | 91.050003 | 91.330002 | 91.050003 | 91.230003 | 39.375614 | 609,600 | HYG |
2011-01-13T00:00:00 | 91.239998 | 91.449997 | 91.169998 | 91.209999 | 39.366993 | 1,563,900 | HYG |
2011-01-14T00:00:00 | 91.349998 | 91.400002 | 91.239998 | 91.360001 | 39.431744 | 912,500 | HYG |
2011-01-18T00:00:00 | 91.5 | 91.5 | 91.25 | 91.349998 | 39.427406 | 1,186,800 | HYG |
2011-01-19T00:00:00 | 91.269997 | 91.389999 | 91.059998 | 91.07 | 39.306541 | 1,073,200 | HYG |
2011-01-20T00:00:00 | 91.07 | 91.129997 | 90.760002 | 90.889999 | 39.228878 | 766,000 | HYG |
2011-01-21T00:00:00 | 90.980003 | 91.339996 | 90.980003 | 91.260002 | 39.388565 | 681,100 | HYG |
2011-01-24T00:00:00 | 91.290001 | 91.449997 | 91.290001 | 91.389999 | 39.444649 | 697,300 | HYG |
2011-01-25T00:00:00 | 91.43 | 91.529999 | 91.330002 | 91.529999 | 39.505112 | 686,400 | HYG |
2011-01-26T00:00:00 | 91.639999 | 91.720001 | 91.529999 | 91.720001 | 39.587101 | 985,500 | HYG |
2011-01-27T00:00:00 | 91.769997 | 91.849998 | 91.690002 | 91.839996 | 39.638889 | 679,400 | HYG |
2011-01-28T00:00:00 | 91.879997 | 91.889999 | 91.269997 | 91.290001 | 39.401482 | 2,015,100 | HYG |
2011-01-31T00:00:00 | 91.529999 | 91.779999 | 91.360001 | 91.779999 | 39.612976 | 1,183,200 | HYG |
2011-02-01T00:00:00 | 91.309998 | 91.449997 | 91.209999 | 91.370003 | 39.690762 | 944,600 | HYG |
2011-02-02T00:00:00 | 91.489998 | 91.510002 | 91.370003 | 91.470001 | 39.734215 | 550,400 | HYG |
2011-02-03T00:00:00 | 91.480003 | 91.559998 | 91.269997 | 91.470001 | 39.734215 | 1,240,800 | HYG |
2011-02-04T00:00:00 | 91.699997 | 91.889999 | 91.519997 | 91.870003 | 39.907959 | 1,667,600 | HYG |
2011-02-07T00:00:00 | 92.010002 | 92.050003 | 91.790001 | 92.040001 | 39.981792 | 2,260,600 | HYG |
2011-02-08T00:00:00 | 92.120003 | 92.160004 | 92 | 92.139999 | 40.02523 | 2,632,400 | HYG |
2011-02-09T00:00:00 | 92.139999 | 92.139999 | 91.620003 | 91.620003 | 39.799343 | 936,900 | HYG |
2011-02-10T00:00:00 | 91.599998 | 91.910004 | 91.5 | 91.720001 | 39.842808 | 801,800 | HYG |
2011-02-11T00:00:00 | 91.870003 | 91.949997 | 91.629997 | 91.949997 | 39.942707 | 586,700 | HYG |
2011-02-14T00:00:00 | 91.860001 | 92.019997 | 91.860001 | 92.019997 | 39.973099 | 660,000 | HYG |
2011-02-15T00:00:00 | 92.059998 | 92.059998 | 91.769997 | 91.839996 | 39.894909 | 1,109,100 | HYG |
2011-02-16T00:00:00 | 92.010002 | 92.089996 | 91.870003 | 91.870003 | 39.907959 | 1,378,100 | HYG |
2011-02-17T00:00:00 | 92 | 92.099998 | 91.959999 | 92.080002 | 39.99918 | 658,800 | HYG |
2011-02-18T00:00:00 | 92.18 | 92.370003 | 92.110001 | 92.360001 | 40.120785 | 870,300 | HYG |
2011-02-22T00:00:00 | 92.190002 | 92.239998 | 91.589996 | 91.599998 | 39.790649 | 1,305,600 | HYG |
2011-02-23T00:00:00 | 91.629997 | 91.830002 | 91.589996 | 91.690002 | 39.829762 | 1,062,700 | HYG |
2011-02-24T00:00:00 | 91.849998 | 91.910004 | 91.709999 | 91.760002 | 39.860165 | 857,300 | HYG |
2011-02-25T00:00:00 | 91.809998 | 92.080002 | 91.779999 | 92.040001 | 39.981792 | 1,907,800 | HYG |
2011-02-28T00:00:00 | 92.139999 | 92.529999 | 91.980003 | 92.5 | 40.181614 | 4,044,100 | HYG |
2011-03-01T00:00:00 | 91.970001 | 91.980003 | 91.68 | 91.779999 | 40.119972 | 1,692,100 | HYG |
2011-03-02T00:00:00 | 91.75 | 91.879997 | 91.699997 | 91.860001 | 40.154942 | 1,271,400 | HYG |
2011-03-03T00:00:00 | 91.910004 | 92.220001 | 91.910004 | 92.190002 | 40.299217 | 1,615,300 | HYG |
2011-03-04T00:00:00 | 92.190002 | 92.209999 | 91.93 | 92 | 40.21616 | 1,057,200 | HYG |
2011-03-07T00:00:00 | 92.129997 | 92.139999 | 91.919998 | 92.019997 | 40.224888 | 1,086,800 | HYG |
2011-03-08T00:00:00 | 92 | 92.059998 | 91.910004 | 91.940002 | 40.189907 | 971,400 | HYG |
2011-03-09T00:00:00 | 91.959999 | 92.010002 | 91.650002 | 91.68 | 40.076263 | 1,241,700 | HYG |
2011-03-10T00:00:00 | 91.739998 | 91.800003 | 91.169998 | 91.199997 | 39.866436 | 1,098,400 | HYG |
2011-03-11T00:00:00 | 91.110001 | 91.349998 | 91.059998 | 91.18 | 39.857716 | 1,023,500 | HYG |
2011-03-14T00:00:00 | 91.089996 | 91.260002 | 90.760002 | 90.809998 | 39.695972 | 1,643,400 | HYG |
2011-03-15T00:00:00 | 89.900002 | 90.489998 | 89.5 | 90.339996 | 39.490494 | 1,598,300 | HYG |
2011-03-16T00:00:00 | 90.360001 | 90.620003 | 89.720001 | 89.779999 | 39.245708 | 2,882,900 | HYG |
2011-03-17T00:00:00 | 90.220001 | 90.760002 | 90.220001 | 90.75 | 39.669708 | 1,634,200 | HYG |
2011-03-18T00:00:00 | 91.139999 | 91.470001 | 91.019997 | 91.18 | 39.857716 | 1,300,400 | HYG |
2011-03-21T00:00:00 | 91.489998 | 91.779999 | 91.410004 | 91.739998 | 40.102486 | 943,800 | HYG |
2011-03-22T00:00:00 | 91.620003 | 91.830002 | 91.529999 | 91.790001 | 40.124371 | 2,285,400 | HYG |
2011-03-23T00:00:00 | 91.690002 | 91.82 | 91.529999 | 91.68 | 40.076263 | 749,400 | HYG |
2011-03-24T00:00:00 | 91.760002 | 91.849998 | 91.650002 | 91.760002 | 40.111237 | 923,100 | HYG |
2011-03-25T00:00:00 | 91.839996 | 91.860001 | 91.760002 | 91.790001 | 40.124371 | 478,500 | HYG |
2011-03-28T00:00:00 | 91.900002 | 91.900002 | 91.690002 | 91.82 | 40.137466 | 844,000 | HYG |
2011-03-29T00:00:00 | 91.699997 | 91.910004 | 91.68 | 91.870003 | 40.159348 | 1,010,700 | HYG |
2011-03-30T00:00:00 | 91.949997 | 92.059998 | 91.75 | 92.010002 | 40.220539 | 1,868,800 | HYG |
2011-03-31T00:00:00 | 92.029999 | 92.029999 | 91.870003 | 91.959999 | 40.198662 | 924,100 | HYG |
2011-04-01T00:00:00 | 91.389999 | 91.529999 | 91.279999 | 91.279999 | 40.150276 | 1,322,400 | HYG |
2011-04-04T00:00:00 | 91.440002 | 91.860001 | 91.349998 | 91.839996 | 40.396584 | 3,254,100 | HYG |
2011-04-05T00:00:00 | 91.639999 | 91.910004 | 91.639999 | 91.739998 | 40.352615 | 1,338,100 | HYG |
2011-04-06T00:00:00 | 91.910004 | 91.980003 | 91.839996 | 91.940002 | 40.440582 | 835,300 | HYG |
2011-04-07T00:00:00 | 91.93 | 92.07 | 91.919998 | 92.029999 | 40.480175 | 1,156,700 | HYG |
2011-04-08T00:00:00 | 92.089996 | 92.120003 | 91.910004 | 92.029999 | 40.480175 | 1,168,900 | HYG |
2011-04-11T00:00:00 | 92.080002 | 92.169998 | 91.93 | 91.940002 | 40.440582 | 1,045,900 | HYG |
2011-04-12T00:00:00 | 91.980003 | 91.980003 | 91.620003 | 91.650002 | 40.313053 | 940,100 | HYG |
2011-04-13T00:00:00 | 91.870003 | 92.089996 | 91.830002 | 92.089996 | 40.506569 | 1,128,100 | HYG |
2011-04-14T00:00:00 | 92 | 92.019997 | 91.639999 | 91.720001 | 40.343822 | 1,538,700 | HYG |
2011-04-15T00:00:00 | 91.849998 | 91.900002 | 91.760002 | 91.839996 | 40.396584 | 658,300 | HYG |
2011-04-18T00:00:00 | 91.699997 | 91.699997 | 91.419998 | 91.519997 | 40.25584 | 1,736,400 | HYG |
2011-04-19T00:00:00 | 91.639999 | 91.860001 | 91.610001 | 91.839996 | 40.396584 | 1,020,800 | HYG |
2011-04-20T00:00:00 | 92 | 92.230003 | 91.910004 | 92.190002 | 40.550549 | 716,400 | HYG |
2011-04-21T00:00:00 | 92.32 | 92.43 | 92.110001 | 92.410004 | 40.64732 | 632,000 | HYG |
2011-04-25T00:00:00 | 92.449997 | 92.449997 | 92.300003 | 92.309998 | 40.603344 | 978,700 | HYG |
2011-04-26T00:00:00 | 92.449997 | 92.519997 | 92.330002 | 92.519997 | 40.695709 | 575,400 | HYG |
2011-04-27T00:00:00 | 92.489998 | 92.580002 | 92.480003 | 92.580002 | 40.722103 | 738,800 | HYG |
2011-04-28T00:00:00 | 92.580002 | 92.660004 | 92.550003 | 92.629997 | 40.744095 | 697,600 | HYG |
2011-04-29T00:00:00 | 92.760002 | 92.849998 | 92.68 | 92.849998 | 40.840855 | 799,000 | HYG |
2011-05-02T00:00:00 | 92.309998 | 92.419998 | 92.209999 | 92.230003 | 40.820061 | 848,700 | HYG |
2011-05-03T00:00:00 | 92.419998 | 92.43 | 92.099998 | 92.25 | 40.828918 | 977,700 | HYG |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.