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 |
|---|---|---|---|---|---|---|---|
2011-09-26T00:00:00 | 85.389999 | 86.379997 | 85.010002 | 85.529999 | 38.81395 | 2,451,400 | HYG |
2011-09-27T00:00:00 | 86.040001 | 86.040001 | 85.5 | 85.629997 | 38.859341 | 3,481,300 | HYG |
2011-09-28T00:00:00 | 85.580002 | 85.599998 | 84.510002 | 84.669998 | 38.423687 | 2,696,800 | HYG |
2011-09-29T00:00:00 | 85 | 85.279999 | 84.360001 | 84.510002 | 38.351074 | 1,643,100 | HYG |
2011-09-30T00:00:00 | 83.980003 | 83.980003 | 82.730003 | 82.830002 | 37.588676 | 2,510,700 | HYG |
2011-10-03T00:00:00 | 81.919998 | 82.459999 | 81.300003 | 81.300003 | 37.135559 | 2,560,600 | HYG |
2011-10-04T00:00:00 | 80.610001 | 81.18 | 77.900002 | 81.050003 | 37.021374 | 4,870,500 | HYG |
2011-10-05T00:00:00 | 81.43 | 82.110001 | 80.730003 | 82.040001 | 37.473579 | 2,563,800 | HYG |
2011-10-06T00:00:00 | 82.290001 | 83.32 | 81.900002 | 83.309998 | 38.05368 | 2,317,200 | HYG |
2011-10-07T00:00:00 | 83.779999 | 83.800003 | 82.669998 | 83.379997 | 38.085663 | 2,686,900 | HYG |
2011-10-10T00:00:00 | 84.379997 | 85.18 | 83.870003 | 85.169998 | 38.903263 | 2,014,300 | HYG |
2011-10-11T00:00:00 | 85.029999 | 85.029999 | 84.18 | 84.230003 | 38.473907 | 2,278,800 | HYG |
2011-10-12T00:00:00 | 84.769997 | 86.279999 | 84.419998 | 86.190002 | 39.369198 | 4,223,000 | HYG |
2011-10-13T00:00:00 | 85.839996 | 86.019997 | 85.110001 | 85.830002 | 39.20472 | 3,361,300 | HYG |
2011-10-14T00:00:00 | 86.309998 | 86.459999 | 86 | 86.43 | 39.478844 | 2,760,400 | HYG |
2011-10-17T00:00:00 | 86.019997 | 86.07 | 85.730003 | 85.93 | 39.250427 | 1,904,100 | HYG |
2011-10-18T00:00:00 | 85.919998 | 86.580002 | 85.43 | 86.389999 | 39.460564 | 2,890,000 | HYG |
2011-10-19T00:00:00 | 86.550003 | 87.220001 | 86.059998 | 86.110001 | 39.332638 | 3,574,500 | HYG |
2011-10-20T00:00:00 | 86.400002 | 86.879997 | 86.199997 | 86.870003 | 39.67979 | 1,759,800 | HYG |
2011-10-21T00:00:00 | 87.449997 | 87.940002 | 87.25 | 87.919998 | 40.159409 | 2,405,600 | HYG |
2011-10-24T00:00:00 | 88 | 90.480003 | 87.849998 | 90.300003 | 41.246529 | 5,630,300 | HYG |
2011-10-25T00:00:00 | 89.410004 | 89.830002 | 88.660004 | 88.699997 | 40.515671 | 4,506,500 | HYG |
2011-10-26T00:00:00 | 89.5 | 89.5 | 88.449997 | 89.080002 | 40.689266 | 2,839,500 | HYG |
2011-10-27T00:00:00 | 90.739998 | 91.419998 | 90 | 90.389999 | 41.287628 | 5,132,100 | HYG |
2011-10-28T00:00:00 | 90.160004 | 90.199997 | 89.839996 | 90.120003 | 41.164299 | 2,820,700 | HYG |
2011-10-31T00:00:00 | 89.660004 | 89.669998 | 89.199997 | 89.279999 | 40.780621 | 2,972,600 | HYG |
2011-11-01T00:00:00 | 87.529999 | 88.120003 | 86.75 | 87.169998 | 40.052795 | 3,132,800 | HYG |
2011-11-02T00:00:00 | 87.629997 | 88.18 | 87.459999 | 88 | 40.434185 | 1,812,500 | HYG |
2011-11-03T00:00:00 | 88.690002 | 88.989998 | 88.120003 | 88.870003 | 40.833931 | 1,409,900 | HYG |
2011-11-04T00:00:00 | 88.379997 | 88.860001 | 88.07 | 88.779999 | 40.792545 | 3,759,500 | HYG |
2011-11-07T00:00:00 | 88.730003 | 88.790001 | 88.019997 | 88.480003 | 40.654682 | 1,756,000 | HYG |
2011-11-08T00:00:00 | 88.75 | 88.82 | 88.330002 | 88.68 | 40.746605 | 1,823,800 | HYG |
2011-11-09T00:00:00 | 87.709999 | 87.970001 | 86.800003 | 86.800003 | 39.882786 | 2,151,500 | HYG |
2011-11-10T00:00:00 | 87.57 | 87.709999 | 86.870003 | 86.889999 | 39.924133 | 2,487,700 | HYG |
2011-11-11T00:00:00 | 87.400002 | 88.110001 | 87.330002 | 88.040001 | 40.452534 | 1,270,200 | HYG |
2011-11-14T00:00:00 | 87.879997 | 87.879997 | 87 | 87.449997 | 40.181446 | 1,603,100 | HYG |
2011-11-15T00:00:00 | 87.309998 | 87.400002 | 86.900002 | 87.220001 | 40.075783 | 1,450,000 | HYG |
2011-11-16T00:00:00 | 86.970001 | 87.120003 | 86.349998 | 86.370003 | 39.685196 | 1,788,500 | HYG |
2011-11-17T00:00:00 | 86.510002 | 86.769997 | 85.529999 | 85.949997 | 39.492229 | 2,131,700 | HYG |
2011-11-18T00:00:00 | 86.279999 | 86.309998 | 85.790001 | 85.889999 | 39.464653 | 2,226,100 | HYG |
2011-11-21T00:00:00 | 85.790001 | 85.919998 | 84.82 | 84.919998 | 39.01899 | 3,219,000 | HYG |
2011-11-22T00:00:00 | 84.900002 | 85.139999 | 84.190002 | 84.269997 | 38.720287 | 4,123,400 | HYG |
2011-11-23T00:00:00 | 84.010002 | 84.199997 | 82.629997 | 82.75 | 38.021881 | 4,483,000 | HYG |
2011-11-25T00:00:00 | 82.989998 | 83.690002 | 82.529999 | 82.75 | 38.021881 | 1,476,200 | HYG |
2011-11-28T00:00:00 | 84.529999 | 84.919998 | 84.019997 | 84.599998 | 38.871937 | 2,455,000 | HYG |
2011-11-29T00:00:00 | 84.919998 | 85.150002 | 84.620003 | 85.150002 | 39.124641 | 2,010,300 | HYG |
2011-11-30T00:00:00 | 86.300003 | 86.68 | 86.07 | 86.599998 | 39.790894 | 2,944,100 | HYG |
2011-12-01T00:00:00 | 86 | 86.519997 | 85.839996 | 86.43 | 39.966164 | 2,442,000 | HYG |
2011-12-02T00:00:00 | 86.690002 | 87 | 86.43 | 86.919998 | 40.192741 | 2,664,700 | HYG |
2011-12-05T00:00:00 | 87.440002 | 87.639999 | 87.120003 | 87.410004 | 40.419334 | 2,719,200 | HYG |
2011-12-06T00:00:00 | 87.370003 | 87.860001 | 87.129997 | 87.800003 | 40.599651 | 2,355,600 | HYG |
2011-12-07T00:00:00 | 87.580002 | 87.68 | 87.190002 | 87.519997 | 40.470161 | 1,740,600 | HYG |
2011-12-08T00:00:00 | 87.389999 | 87.519997 | 86.940002 | 86.949997 | 40.206589 | 1,994,200 | HYG |
2011-12-09T00:00:00 | 87.099998 | 87.75 | 87 | 87.699997 | 40.553421 | 1,355,900 | HYG |
2011-12-12T00:00:00 | 87.379997 | 87.379997 | 87.050003 | 87.230003 | 40.336075 | 1,772,000 | HYG |
2011-12-13T00:00:00 | 87.510002 | 87.709999 | 86.870003 | 86.900002 | 40.183472 | 1,742,400 | HYG |
2011-12-14T00:00:00 | 86.93 | 86.980003 | 86.470001 | 86.75 | 40.114113 | 1,317,700 | HYG |
2011-12-15T00:00:00 | 87.339996 | 87.349998 | 86.93 | 87.059998 | 40.257484 | 1,562,200 | HYG |
2011-12-16T00:00:00 | 87.25 | 87.510002 | 87 | 87.470001 | 40.447044 | 1,383,900 | HYG |
2011-12-19T00:00:00 | 87.540001 | 87.949997 | 87.349998 | 87.360001 | 40.396198 | 2,268,000 | HYG |
2011-12-20T00:00:00 | 87.940002 | 88.519997 | 87.860001 | 88.449997 | 40.900223 | 1,957,100 | HYG |
2011-12-21T00:00:00 | 88.209999 | 88.699997 | 88.099998 | 88.699997 | 41.0158 | 1,792,300 | HYG |
2011-12-22T00:00:00 | 88.629997 | 89.160004 | 88.459999 | 89.040001 | 41.173042 | 1,885,800 | HYG |
2011-12-23T00:00:00 | 88.989998 | 89.510002 | 88.870003 | 89.449997 | 41.362606 | 1,255,200 | HYG |
2011-12-27T00:00:00 | 89.029999 | 89.300003 | 88.800003 | 89.269997 | 41.52776 | 2,282,000 | HYG |
2011-12-28T00:00:00 | 89.410004 | 89.489998 | 88.760002 | 88.849998 | 41.33239 | 1,899,200 | HYG |
2011-12-29T00:00:00 | 89.099998 | 89.440002 | 88.860001 | 89.379997 | 41.578926 | 1,558,600 | HYG |
2011-12-30T00:00:00 | 89.370003 | 89.650002 | 89.260002 | 89.43 | 41.602196 | 1,553,400 | HYG |
2012-01-03T00:00:00 | 89.82 | 89.989998 | 89.449997 | 89.720001 | 41.737106 | 3,118,800 | HYG |
2012-01-04T00:00:00 | 89.699997 | 89.709999 | 89.110001 | 89.57 | 41.667313 | 3,010,000 | HYG |
2012-01-05T00:00:00 | 89.540001 | 89.580002 | 88.989998 | 89.18 | 41.485912 | 2,579,700 | HYG |
2012-01-06T00:00:00 | 89.389999 | 89.389999 | 88.75 | 88.900002 | 41.355648 | 1,916,400 | HYG |
2012-01-09T00:00:00 | 88.910004 | 89.230003 | 88.910004 | 89.019997 | 41.411484 | 2,157,800 | HYG |
2012-01-10T00:00:00 | 89.400002 | 89.480003 | 89.199997 | 89.330002 | 41.555691 | 2,318,000 | HYG |
2012-01-11T00:00:00 | 89.269997 | 89.330002 | 89.040001 | 89.239998 | 41.513794 | 1,191,100 | HYG |
2012-01-12T00:00:00 | 89.239998 | 89.440002 | 89.040001 | 89.120003 | 41.458 | 1,558,100 | HYG |
2012-01-13T00:00:00 | 89.07 | 89.129997 | 88.550003 | 89.019997 | 41.411484 | 1,929,400 | HYG |
2012-01-17T00:00:00 | 89.379997 | 89.379997 | 89.059998 | 89.199997 | 41.495205 | 4,144,200 | HYG |
2012-01-18T00:00:00 | 89.209999 | 89.459999 | 88.949997 | 89.449997 | 41.611488 | 2,725,800 | HYG |
2012-01-19T00:00:00 | 89.720001 | 89.849998 | 89.459999 | 89.580002 | 41.671959 | 2,953,000 | HYG |
2012-01-20T00:00:00 | 89.610001 | 89.739998 | 89.540001 | 89.580002 | 41.671959 | 2,037,500 | HYG |
2012-01-23T00:00:00 | 89.769997 | 90.019997 | 89.660004 | 89.889999 | 41.816162 | 1,680,100 | HYG |
2012-01-24T00:00:00 | 89.889999 | 90.169998 | 89.720001 | 90.120003 | 41.923183 | 2,863,800 | HYG |
2012-01-25T00:00:00 | 90.300003 | 91 | 89.919998 | 90.910004 | 42.290676 | 3,882,800 | HYG |
2012-01-26T00:00:00 | 91.300003 | 91.480003 | 90.919998 | 91.129997 | 42.393021 | 6,487,500 | HYG |
2012-01-27T00:00:00 | 91.010002 | 91.18 | 90.800003 | 90.800003 | 42.239529 | 2,431,100 | HYG |
2012-01-30T00:00:00 | 90.459999 | 90.730003 | 90.349998 | 90.510002 | 42.104614 | 2,553,000 | HYG |
2012-01-31T00:00:00 | 90.75 | 90.870003 | 90.529999 | 90.739998 | 42.211601 | 2,864,400 | HYG |
2012-02-01T00:00:00 | 90.279999 | 90.720001 | 90.279999 | 90.400002 | 42.289719 | 4,284,200 | HYG |
2012-02-02T00:00:00 | 90.589996 | 90.620003 | 90.410004 | 90.459999 | 42.317791 | 2,079,600 | HYG |
2012-02-03T00:00:00 | 91.220001 | 91.239998 | 90.580002 | 90.720001 | 42.439407 | 2,312,900 | HYG |
2012-02-06T00:00:00 | 90.639999 | 90.760002 | 90.5 | 90.739998 | 42.44878 | 2,270,500 | HYG |
2012-02-07T00:00:00 | 90.790001 | 90.989998 | 90.669998 | 90.919998 | 42.532993 | 2,467,000 | HYG |
2012-02-08T00:00:00 | 91.040001 | 91.089996 | 90.809998 | 91 | 42.570415 | 3,336,000 | HYG |
2012-02-09T00:00:00 | 91.059998 | 91.089996 | 90.669998 | 91.040001 | 42.589115 | 3,258,700 | HYG |
2012-02-10T00:00:00 | 90.580002 | 90.620003 | 90.25 | 90.25 | 42.219574 | 2,909,600 | HYG |
2012-02-13T00:00:00 | 90.5 | 90.720001 | 90.330002 | 90.510002 | 42.341206 | 2,193,100 | HYG |
2012-02-14T00:00:00 | 90.459999 | 90.650002 | 90.389999 | 90.510002 | 42.341206 | 3,000,100 | HYG |
2012-02-15T00:00:00 | 90.529999 | 90.769997 | 90.199997 | 90.220001 | 42.205513 | 1,986,600 | HYG |
2012-02-16T00:00:00 | 90.220001 | 90.620003 | 89.989998 | 90.599998 | 42.383293 | 2,514,100 | HYG |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.