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 |
|---|---|---|---|---|---|---|---|
2012-02-17T00:00:00 | 90.839996 | 90.860001 | 90.449997 | 90.57 | 42.369259 | 2,402,700 | HYG |
2012-02-21T00:00:00 | 90.68 | 91.089996 | 90.650002 | 90.910004 | 42.528305 | 2,265,100 | HYG |
2012-02-22T00:00:00 | 91.029999 | 91.25 | 90.970001 | 91.199997 | 42.663975 | 3,570,600 | HYG |
2012-02-23T00:00:00 | 91.260002 | 91.739998 | 91.199997 | 91.529999 | 42.818367 | 3,212,300 | HYG |
2012-02-24T00:00:00 | 91.550003 | 91.849998 | 91.480003 | 91.809998 | 42.949306 | 1,795,500 | HYG |
2012-02-27T00:00:00 | 91.589996 | 91.949997 | 91.589996 | 91.830002 | 42.95871 | 1,608,100 | HYG |
2012-02-28T00:00:00 | 91.900002 | 92.120003 | 91.849998 | 92.010002 | 43.042904 | 2,813,200 | HYG |
2012-02-29T00:00:00 | 92.099998 | 92.260002 | 91.769997 | 92.129997 | 43.099052 | 3,085,800 | HYG |
2012-03-01T00:00:00 | 91.650002 | 91.839996 | 91.5 | 91.75 | 43.172909 | 3,802,800 | HYG |
2012-03-02T00:00:00 | 91.730003 | 91.730003 | 91.339996 | 91.370003 | 42.994114 | 1,709,000 | HYG |
2012-03-05T00:00:00 | 91.449997 | 91.480003 | 90.849998 | 90.860001 | 42.754139 | 2,333,700 | HYG |
2012-03-06T00:00:00 | 90.540001 | 90.739998 | 89.650002 | 89.650002 | 42.184753 | 5,792,700 | HYG |
2012-03-07T00:00:00 | 89.93 | 90.010002 | 89.639999 | 89.900002 | 42.302391 | 5,840,700 | HYG |
2012-03-08T00:00:00 | 90.25 | 90.620003 | 90.040001 | 90.599998 | 42.631786 | 2,249,700 | HYG |
2012-03-09T00:00:00 | 90.690002 | 90.940002 | 90.629997 | 90.699997 | 42.678822 | 2,531,300 | HYG |
2012-03-12T00:00:00 | 90.620003 | 90.720001 | 90.5 | 90.699997 | 42.678822 | 2,153,000 | HYG |
2012-03-13T00:00:00 | 90.980003 | 91.360001 | 90.760002 | 91.360001 | 42.989388 | 2,890,700 | HYG |
2012-03-14T00:00:00 | 91.309998 | 91.349998 | 90.669998 | 91.129997 | 42.881191 | 2,928,800 | HYG |
2012-03-15T00:00:00 | 91.199997 | 91.199997 | 90.739998 | 90.82 | 42.735306 | 1,726,800 | HYG |
2012-03-16T00:00:00 | 90.910004 | 91 | 90.300003 | 90.489998 | 42.579987 | 3,570,300 | HYG |
2012-03-19T00:00:00 | 90.489998 | 90.860001 | 90.330002 | 90.830002 | 42.740017 | 2,283,900 | HYG |
2012-03-20T00:00:00 | 90.760002 | 90.919998 | 90.610001 | 90.760002 | 42.707073 | 2,756,600 | HYG |
2012-03-21T00:00:00 | 90.93 | 90.93 | 90.449997 | 90.470001 | 42.570618 | 3,280,100 | HYG |
2012-03-22T00:00:00 | 90.449997 | 90.779999 | 90.43 | 90.690002 | 42.674137 | 3,500,900 | HYG |
2012-03-23T00:00:00 | 90.660004 | 90.75 | 90.400002 | 90.5 | 42.58474 | 3,465,200 | HYG |
2012-03-26T00:00:00 | 90.620003 | 91.059998 | 90.57 | 91.050003 | 42.843517 | 2,081,200 | HYG |
2012-03-27T00:00:00 | 91.010002 | 91.309998 | 90.940002 | 91.209999 | 42.918812 | 4,196,700 | HYG |
2012-03-28T00:00:00 | 91.25 | 91.25 | 90.769997 | 90.910004 | 42.777653 | 2,803,700 | HYG |
2012-03-29T00:00:00 | 90.82 | 90.949997 | 90.599998 | 90.900002 | 42.772957 | 2,158,600 | HYG |
2012-03-30T00:00:00 | 90.970001 | 91.07 | 90.589996 | 90.720001 | 42.688221 | 4,020,300 | HYG |
2012-04-02T00:00:00 | 90.360001 | 90.470001 | 90.199997 | 90.330002 | 42.761608 | 5,883,800 | HYG |
2012-04-03T00:00:00 | 90.309998 | 90.519997 | 90.239998 | 90.25 | 42.723759 | 4,099,700 | HYG |
2012-04-04T00:00:00 | 89.970001 | 90.099998 | 89.790001 | 89.919998 | 42.567551 | 2,297,600 | HYG |
2012-04-05T00:00:00 | 89.870003 | 89.900002 | 89.589996 | 89.699997 | 42.463387 | 3,658,900 | HYG |
2012-04-09T00:00:00 | 89.529999 | 89.57 | 89.139999 | 89.239998 | 42.245583 | 2,692,500 | HYG |
2012-04-10T00:00:00 | 89.269997 | 89.43 | 88.720001 | 88.800003 | 42.037323 | 4,471,100 | HYG |
2012-04-11T00:00:00 | 89.239998 | 89.389999 | 89.07 | 89.339996 | 42.292953 | 2,003,700 | HYG |
2012-04-12T00:00:00 | 89.419998 | 90.209999 | 89.339996 | 90.139999 | 42.671661 | 2,753,500 | HYG |
2012-04-13T00:00:00 | 90.110001 | 90.199997 | 89.790001 | 89.849998 | 42.534378 | 2,767,400 | HYG |
2012-04-16T00:00:00 | 90.040001 | 90.169998 | 89.709999 | 89.989998 | 42.600651 | 3,804,300 | HYG |
2012-04-17T00:00:00 | 90.260002 | 90.489998 | 90.150002 | 90.379997 | 42.785275 | 2,787,400 | HYG |
2012-04-18T00:00:00 | 90.239998 | 90.459999 | 90.190002 | 90.349998 | 42.771088 | 3,322,600 | HYG |
2012-04-19T00:00:00 | 90.32 | 90.489998 | 90.080002 | 90.18 | 42.690643 | 2,597,800 | HYG |
2012-04-20T00:00:00 | 90.459999 | 90.459999 | 90.110001 | 90.32 | 42.756847 | 2,241,500 | HYG |
2012-04-23T00:00:00 | 90.019997 | 90.160004 | 89.849998 | 90.129997 | 42.666939 | 2,850,700 | HYG |
2012-04-24T00:00:00 | 90.230003 | 90.339996 | 90.099998 | 90.339996 | 42.766357 | 2,049,300 | HYG |
2012-04-25T00:00:00 | 90.57 | 91 | 90.459999 | 91 | 43.078804 | 3,351,000 | HYG |
2012-04-26T00:00:00 | 91 | 91.139999 | 90.959999 | 91.059998 | 43.107193 | 2,641,100 | HYG |
2012-04-27T00:00:00 | 91.139999 | 91.150002 | 90.900002 | 91.019997 | 43.088257 | 2,413,000 | HYG |
2012-04-30T00:00:00 | 91.029999 | 91.220001 | 90.800003 | 91.199997 | 43.173473 | 3,989,000 | HYG |
2012-05-01T00:00:00 | 90.849998 | 91.169998 | 90.730003 | 90.760002 | 43.206326 | 3,624,600 | HYG |
2012-05-02T00:00:00 | 90.660004 | 91.18 | 90.599998 | 91.110001 | 43.372948 | 2,040,700 | HYG |
2012-05-03T00:00:00 | 91.199997 | 91.25 | 90.949997 | 91.050003 | 43.344391 | 1,871,900 | HYG |
2012-05-04T00:00:00 | 90.940002 | 91.080002 | 90.800003 | 90.870003 | 43.258678 | 2,381,400 | HYG |
2012-05-07T00:00:00 | 90.839996 | 91.239998 | 90.610001 | 91.019997 | 43.330086 | 1,906,100 | HYG |
2012-05-08T00:00:00 | 90.889999 | 91.07 | 90.720001 | 91 | 43.320564 | 1,688,900 | HYG |
2012-05-09T00:00:00 | 90.769997 | 90.860001 | 90.440002 | 90.68 | 43.168228 | 3,146,800 | HYG |
2012-05-10T00:00:00 | 90.980003 | 91.029999 | 90.519997 | 90.580002 | 43.120651 | 3,354,000 | HYG |
2012-05-11T00:00:00 | 90.540001 | 91.150002 | 90.480003 | 90.809998 | 43.230122 | 2,765,200 | HYG |
2012-05-14T00:00:00 | 90.5 | 90.57 | 90 | 90.139999 | 42.911167 | 4,544,000 | HYG |
2012-05-15T00:00:00 | 90.099998 | 90.18 | 89.699997 | 89.699997 | 42.701706 | 5,242,100 | HYG |
2012-05-16T00:00:00 | 89.809998 | 90.050003 | 88.790001 | 88.82 | 42.282795 | 6,224,400 | HYG |
2012-05-17T00:00:00 | 88.82 | 88.830002 | 87.370003 | 87.589996 | 41.697269 | 8,867,800 | HYG |
2012-05-18T00:00:00 | 88.010002 | 88.290001 | 87.480003 | 87.589996 | 41.697269 | 6,525,600 | HYG |
2012-05-21T00:00:00 | 87.690002 | 88.559998 | 87.68 | 88.5 | 42.130478 | 4,276,900 | HYG |
2012-05-22T00:00:00 | 88.760002 | 89.110001 | 88.379997 | 88.489998 | 42.125687 | 3,675,300 | HYG |
2012-05-23T00:00:00 | 88.290001 | 88.68 | 87.949997 | 88.400002 | 42.082855 | 4,320,900 | HYG |
2012-05-24T00:00:00 | 88.25 | 88.650002 | 88.25 | 88.419998 | 42.092377 | 2,183,000 | HYG |
2012-05-25T00:00:00 | 88.57 | 88.639999 | 88.089996 | 88.139999 | 41.959084 | 1,651,500 | HYG |
2012-05-29T00:00:00 | 88.529999 | 89.25 | 88.449997 | 89.110001 | 42.420841 | 4,380,300 | HYG |
2012-05-30T00:00:00 | 88.730003 | 88.809998 | 88.529999 | 88.709999 | 42.230412 | 2,543,300 | HYG |
2012-05-31T00:00:00 | 88.800003 | 88.800003 | 87.75 | 87.769997 | 41.782928 | 10,706,100 | HYG |
2012-06-01T00:00:00 | 86.580002 | 87.160004 | 86.360001 | 86.470001 | 41.419846 | 5,945,600 | HYG |
2012-06-04T00:00:00 | 86.540001 | 86.849998 | 86.43 | 86.540001 | 41.453388 | 3,125,700 | HYG |
2012-06-05T00:00:00 | 86.540001 | 87.379997 | 86.449997 | 87.089996 | 41.716797 | 2,970,100 | HYG |
2012-06-06T00:00:00 | 87.489998 | 88.040001 | 87.309998 | 88.019997 | 42.162315 | 2,334,800 | HYG |
2012-06-07T00:00:00 | 88.5 | 88.739998 | 88.040001 | 88.349998 | 42.320393 | 5,454,300 | HYG |
2012-06-08T00:00:00 | 88.330002 | 88.900002 | 88.190002 | 88.690002 | 42.483261 | 3,738,100 | HYG |
2012-06-11T00:00:00 | 88.900002 | 88.989998 | 88.099998 | 88.110001 | 42.205421 | 5,266,700 | HYG |
2012-06-12T00:00:00 | 88.410004 | 88.82 | 88.260002 | 88.730003 | 42.502415 | 3,648,400 | HYG |
2012-06-13T00:00:00 | 88.599998 | 88.919998 | 88.260002 | 88.470001 | 42.37785 | 3,527,200 | HYG |
2012-06-14T00:00:00 | 88.489998 | 89.239998 | 88.43 | 89.129997 | 42.694004 | 3,874,100 | HYG |
2012-06-15T00:00:00 | 89 | 89.379997 | 89 | 89.290001 | 42.770649 | 2,683,200 | HYG |
2012-06-18T00:00:00 | 89.089996 | 89.339996 | 89 | 89.32 | 42.785007 | 3,628,200 | HYG |
2012-06-19T00:00:00 | 89.690002 | 90.110001 | 89.339996 | 89.949997 | 43.086761 | 2,809,100 | HYG |
2012-06-20T00:00:00 | 90.18 | 90.339996 | 89.82 | 90.300003 | 43.254452 | 3,719,000 | HYG |
2012-06-21T00:00:00 | 90.400002 | 90.699997 | 89.419998 | 89.559998 | 42.899971 | 4,843,700 | HYG |
2012-06-22T00:00:00 | 89.870003 | 90.279999 | 89.849998 | 90.169998 | 43.192146 | 3,211,700 | HYG |
2012-06-25T00:00:00 | 89.809998 | 90.050003 | 89.669998 | 90.029999 | 43.125122 | 3,385,600 | HYG |
2012-06-26T00:00:00 | 90.110001 | 90.120003 | 89.660004 | 89.900002 | 43.062832 | 2,357,900 | HYG |
2012-06-27T00:00:00 | 90.059998 | 90.459999 | 90.059998 | 90.440002 | 43.321499 | 1,918,000 | HYG |
2012-06-28T00:00:00 | 90.190002 | 90.489998 | 90.080002 | 90.43 | 43.316723 | 3,068,700 | HYG |
2012-06-29T00:00:00 | 90.980003 | 91.290001 | 90.779999 | 91.290001 | 43.728649 | 3,394,900 | HYG |
2012-07-02T00:00:00 | 90.800003 | 90.870003 | 90.400002 | 90.870003 | 43.775883 | 3,810,700 | HYG |
2012-07-03T00:00:00 | 90.949997 | 91.260002 | 90.830002 | 91.199997 | 43.934845 | 1,987,500 | HYG |
2012-07-05T00:00:00 | 91 | 91.410004 | 90.720001 | 91.209999 | 43.939674 | 2,221,300 | HYG |
2012-07-06T00:00:00 | 90.739998 | 91.129997 | 90.699997 | 91.089996 | 43.881855 | 2,612,400 | HYG |
2012-07-09T00:00:00 | 90.989998 | 91.239998 | 90.889999 | 91.120003 | 43.896271 | 1,916,600 | HYG |
2012-07-10T00:00:00 | 91.199997 | 91.339996 | 90.599998 | 90.720001 | 43.703606 | 1,832,600 | HYG |
2012-07-11T00:00:00 | 90.860001 | 91.080002 | 90.639999 | 91.010002 | 43.843327 | 3,188,700 | HYG |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.