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 |
|---|---|---|---|---|---|---|---|
2012-07-12T00:00:00 | 90.93 | 90.959999 | 90.459999 | 90.809998 | 43.746948 | 1,989,100 | HYG |
2012-07-13T00:00:00 | 90.910004 | 91.129997 | 90.760002 | 91.089996 | 43.881855 | 2,316,400 | HYG |
2012-07-16T00:00:00 | 90.690002 | 91.029999 | 90.660004 | 90.739998 | 43.713245 | 2,178,900 | HYG |
2012-07-17T00:00:00 | 91 | 91.190002 | 90.690002 | 91.169998 | 43.920403 | 4,036,500 | HYG |
2012-07-18T00:00:00 | 91.129997 | 91.550003 | 91.089996 | 91.550003 | 44.103458 | 3,958,600 | HYG |
2012-07-19T00:00:00 | 91.510002 | 91.889999 | 91.480003 | 91.779999 | 44.21426 | 4,718,200 | HYG |
2012-07-20T00:00:00 | 91.510002 | 91.610001 | 91.230003 | 91.349998 | 44.007103 | 2,733,500 | HYG |
2012-07-23T00:00:00 | 90.839996 | 91.290001 | 90.580002 | 91.199997 | 43.934845 | 4,561,700 | HYG |
2012-07-24T00:00:00 | 91.120003 | 91.160004 | 90.57 | 90.639999 | 43.665085 | 3,447,700 | HYG |
2012-07-25T00:00:00 | 90.889999 | 90.93 | 90.440002 | 90.449997 | 43.573544 | 2,891,000 | HYG |
2012-07-26T00:00:00 | 90.889999 | 91.419998 | 90.830002 | 91.379997 | 44.021545 | 4,330,900 | HYG |
2012-07-27T00:00:00 | 91.370003 | 91.940002 | 91.370003 | 91.919998 | 44.281712 | 5,556,800 | HYG |
2012-07-30T00:00:00 | 91.900002 | 91.949997 | 91.650002 | 91.919998 | 44.281712 | 3,889,700 | HYG |
2012-07-31T00:00:00 | 91.949997 | 91.989998 | 91.540001 | 91.699997 | 44.175713 | 3,530,800 | HYG |
2012-08-01T00:00:00 | 91.410004 | 91.690002 | 91.150002 | 91.690002 | 44.415504 | 3,598,100 | HYG |
2012-08-02T00:00:00 | 91.459999 | 91.589996 | 91.150002 | 91.32 | 44.236286 | 4,516,600 | HYG |
2012-08-03T00:00:00 | 91.599998 | 91.900002 | 91.57 | 91.699997 | 44.420345 | 4,602,000 | HYG |
2012-08-06T00:00:00 | 91.650002 | 91.989998 | 91.639999 | 91.639999 | 44.391289 | 2,864,400 | HYG |
2012-08-07T00:00:00 | 91.82 | 91.900002 | 91.360001 | 91.459999 | 44.304092 | 3,680,600 | HYG |
2012-08-08T00:00:00 | 91.580002 | 91.709999 | 91.480003 | 91.519997 | 44.333153 | 3,162,100 | HYG |
2012-08-09T00:00:00 | 91.620003 | 91.660004 | 91.379997 | 91.529999 | 44.33799 | 2,975,600 | HYG |
2012-08-10T00:00:00 | 91.419998 | 91.580002 | 91.309998 | 91.449997 | 44.29924 | 1,533,600 | HYG |
2012-08-13T00:00:00 | 91.410004 | 91.5 | 91.25 | 91.5 | 44.323471 | 2,007,800 | HYG |
2012-08-14T00:00:00 | 91.5 | 91.790001 | 91.470001 | 91.639999 | 44.391289 | 2,381,000 | HYG |
2012-08-15T00:00:00 | 91.730003 | 91.730003 | 91.199997 | 91.199997 | 44.178146 | 2,580,400 | HYG |
2012-08-16T00:00:00 | 91.339996 | 91.580002 | 91.080002 | 91.540001 | 44.34285 | 2,914,300 | HYG |
2012-08-17T00:00:00 | 91.489998 | 91.650002 | 91.389999 | 91.540001 | 44.34285 | 2,222,000 | HYG |
2012-08-20T00:00:00 | 91.559998 | 91.699997 | 91.410004 | 91.650002 | 44.396118 | 2,333,200 | HYG |
2012-08-21T00:00:00 | 91.730003 | 91.860001 | 91.699997 | 91.849998 | 44.493 | 2,531,200 | HYG |
2012-08-22T00:00:00 | 91.760002 | 91.870003 | 91.68 | 91.760002 | 44.44939 | 1,889,100 | HYG |
2012-08-23T00:00:00 | 91.769997 | 91.849998 | 91.610001 | 91.739998 | 44.439705 | 1,141,700 | HYG |
2012-08-24T00:00:00 | 91.769997 | 92.160004 | 91.690002 | 92.150002 | 44.638332 | 2,082,100 | HYG |
2012-08-27T00:00:00 | 92.120003 | 92.220001 | 91.919998 | 92.080002 | 44.604427 | 1,883,600 | HYG |
2012-08-28T00:00:00 | 92.07 | 92.150002 | 91.949997 | 92 | 44.565662 | 1,795,700 | HYG |
2012-08-29T00:00:00 | 92.129997 | 92.169998 | 92 | 92.129997 | 44.628632 | 1,617,600 | HYG |
2012-08-30T00:00:00 | 92.080002 | 92.18 | 92 | 92.089996 | 44.609264 | 2,022,400 | HYG |
2012-08-31T00:00:00 | 92.25 | 92.400002 | 92.089996 | 92.330002 | 44.725529 | 1,801,800 | HYG |
2012-09-04T00:00:00 | 91.870003 | 91.870003 | 91.559998 | 91.82 | 44.72456 | 3,921,500 | HYG |
2012-09-05T00:00:00 | 91.910004 | 91.919998 | 91.760002 | 91.830002 | 44.729443 | 1,541,000 | HYG |
2012-09-06T00:00:00 | 91.860001 | 92.379997 | 91.860001 | 92.370003 | 44.992462 | 3,306,000 | HYG |
2012-09-07T00:00:00 | 92.5 | 92.599998 | 92.370003 | 92.529999 | 45.0704 | 3,403,300 | HYG |
2012-09-10T00:00:00 | 92.480003 | 92.709999 | 92.32 | 92.379997 | 44.997345 | 2,138,600 | HYG |
2012-09-11T00:00:00 | 92.43 | 93.010002 | 92.43 | 93.010002 | 45.304161 | 4,400,300 | HYG |
2012-09-12T00:00:00 | 93.129997 | 93.309998 | 93.080002 | 93.290001 | 45.440575 | 1,957,400 | HYG |
2012-09-13T00:00:00 | 93.330002 | 93.910004 | 93.260002 | 93.889999 | 45.732807 | 5,946,800 | HYG |
2012-09-14T00:00:00 | 93.900002 | 94.040001 | 93.709999 | 93.879997 | 45.727947 | 3,467,200 | HYG |
2012-09-17T00:00:00 | 93.779999 | 93.980003 | 93.699997 | 93.800003 | 45.688988 | 3,075,500 | HYG |
2012-09-18T00:00:00 | 93.830002 | 93.919998 | 93.620003 | 93.839996 | 45.708447 | 4,099,400 | HYG |
2012-09-19T00:00:00 | 93.940002 | 93.940002 | 93.720001 | 93.720001 | 45.650028 | 3,306,500 | HYG |
2012-09-20T00:00:00 | 93.629997 | 93.639999 | 93.269997 | 93.279999 | 45.435688 | 2,122,200 | HYG |
2012-09-21T00:00:00 | 93.470001 | 93.470001 | 93.029999 | 93.150002 | 45.37236 | 3,121,700 | HYG |
2012-09-24T00:00:00 | 93.019997 | 93.120003 | 92.940002 | 93.029999 | 45.313927 | 1,867,200 | HYG |
2012-09-25T00:00:00 | 93.050003 | 93.099998 | 92.129997 | 92.199997 | 44.909668 | 5,726,800 | HYG |
2012-09-26T00:00:00 | 92.18 | 92.199997 | 91.480003 | 91.739998 | 44.685574 | 6,554,200 | HYG |
2012-09-27T00:00:00 | 92.18 | 92.739998 | 92 | 92.739998 | 45.172676 | 3,882,600 | HYG |
2012-09-28T00:00:00 | 92.660004 | 92.669998 | 92.290001 | 92.300003 | 44.958344 | 3,668,200 | HYG |
2012-10-01T00:00:00 | 92.269997 | 92.269997 | 91.599998 | 91.660004 | 44.882442 | 5,386,700 | HYG |
2012-10-02T00:00:00 | 91.839996 | 91.970001 | 91.639999 | 91.889999 | 44.995079 | 3,151,900 | HYG |
2012-10-03T00:00:00 | 91.970001 | 92.349998 | 91.910004 | 92.120003 | 45.107712 | 3,201,000 | HYG |
2012-10-04T00:00:00 | 92.230003 | 92.57 | 92.18 | 92.510002 | 45.29866 | 1,847,200 | HYG |
2012-10-05T00:00:00 | 92.779999 | 92.790001 | 92.279999 | 92.459999 | 45.274178 | 2,513,500 | HYG |
2012-10-08T00:00:00 | 92.260002 | 92.400002 | 92.190002 | 92.330002 | 45.210529 | 1,143,300 | HYG |
2012-10-09T00:00:00 | 92.510002 | 92.510002 | 92.050003 | 92.07 | 45.083221 | 5,777,300 | HYG |
2012-10-10T00:00:00 | 92.150002 | 92.209999 | 91.800003 | 91.849998 | 44.975487 | 5,431,800 | HYG |
2012-10-11T00:00:00 | 92.199997 | 92.370003 | 92.120003 | 92.349998 | 45.220325 | 2,811,000 | HYG |
2012-10-12T00:00:00 | 92.440002 | 92.760002 | 92.309998 | 92.510002 | 45.29866 | 3,696,800 | HYG |
2012-10-15T00:00:00 | 92.760002 | 92.970001 | 92.580002 | 92.93 | 45.504341 | 2,378,500 | HYG |
2012-10-16T00:00:00 | 93.059998 | 93.330002 | 92.940002 | 93.269997 | 45.670799 | 3,536,300 | HYG |
2012-10-17T00:00:00 | 93.400002 | 93.559998 | 93.300003 | 93.480003 | 45.773655 | 2,971,500 | HYG |
2012-10-18T00:00:00 | 93.349998 | 93.529999 | 93.300003 | 93.43 | 45.749168 | 1,676,300 | HYG |
2012-10-19T00:00:00 | 93.370003 | 93.419998 | 92.879997 | 92.959999 | 45.519028 | 2,041,200 | HYG |
2012-10-22T00:00:00 | 93 | 93.190002 | 92.919998 | 92.980003 | 45.528816 | 3,021,700 | HYG |
2012-10-23T00:00:00 | 92.699997 | 92.809998 | 92.5 | 92.629997 | 45.357418 | 3,916,900 | HYG |
2012-10-24T00:00:00 | 92.839996 | 92.870003 | 92.5 | 92.550003 | 45.318275 | 4,332,900 | HYG |
2012-10-25T00:00:00 | 92.919998 | 92.959999 | 92.599998 | 92.699997 | 45.391689 | 2,005,600 | HYG |
2012-10-26T00:00:00 | 92.730003 | 92.790001 | 92.279999 | 92.480003 | 45.283974 | 4,591,800 | HYG |
2012-10-31T00:00:00 | 92.480003 | 92.669998 | 92.440002 | 92.589996 | 45.337864 | 2,914,100 | HYG |
2012-11-01T00:00:00 | 92.18 | 92.629997 | 92.059998 | 92.540001 | 45.313358 | 2,092,300 | HYG |
2012-11-02T00:00:00 | 92.660004 | 92.75 | 92.389999 | 92.410004 | 45.24968 | 2,829,300 | HYG |
2012-11-05T00:00:00 | 92.400002 | 92.589996 | 92.110001 | 92.260002 | 45.176258 | 3,361,700 | HYG |
2012-11-06T00:00:00 | 92.43 | 92.519997 | 92.269997 | 92.400002 | 45.244812 | 1,409,000 | HYG |
2012-11-07T00:00:00 | 92.25 | 92.269997 | 91.800003 | 91.849998 | 44.975487 | 3,698,200 | HYG |
2012-11-08T00:00:00 | 91.959999 | 92.160004 | 91.5 | 91.550003 | 44.828594 | 5,829,400 | HYG |
2012-11-09T00:00:00 | 91.279999 | 91.68 | 91.25 | 91.389999 | 44.750267 | 3,953,900 | HYG |
2012-11-12T00:00:00 | 91.489998 | 91.57 | 91.32 | 91.419998 | 44.764942 | 2,066,000 | HYG |
2012-11-13T00:00:00 | 91.279999 | 91.379997 | 91.07 | 91.209999 | 44.662132 | 4,347,400 | HYG |
2012-11-14T00:00:00 | 91.459999 | 91.5 | 90.639999 | 90.709999 | 44.417274 | 5,017,500 | HYG |
2012-11-15T00:00:00 | 90.550003 | 90.919998 | 90.089996 | 90.669998 | 44.397682 | 6,989,700 | HYG |
2012-11-16T00:00:00 | 90.760002 | 91 | 90.529999 | 90.93 | 44.524967 | 4,730,200 | HYG |
2012-11-19T00:00:00 | 91.230003 | 92.120003 | 91.209999 | 92.080002 | 45.088108 | 9,498,500 | HYG |
2012-11-20T00:00:00 | 92.080002 | 92.18 | 91.839996 | 92.089996 | 45.092983 | 4,010,400 | HYG |
2012-11-21T00:00:00 | 92 | 92.230003 | 91.970001 | 92.059998 | 45.078308 | 2,984,700 | HYG |
2012-11-23T00:00:00 | 92.25 | 92.440002 | 92.110001 | 92.370003 | 45.230114 | 1,041,100 | HYG |
2012-11-26T00:00:00 | 92.309998 | 92.389999 | 92.010002 | 92.389999 | 45.239914 | 2,160,700 | HYG |
2012-11-27T00:00:00 | 92.260002 | 92.57 | 92.260002 | 92.480003 | 45.283974 | 4,194,100 | HYG |
2012-11-28T00:00:00 | 92.410004 | 92.739998 | 92.239998 | 92.5 | 45.29377 | 6,528,000 | HYG |
2012-11-29T00:00:00 | 92.730003 | 92.949997 | 92.599998 | 92.910004 | 45.494541 | 3,870,500 | HYG |
2012-11-30T00:00:00 | 92.900002 | 93.150002 | 92.870003 | 93.050003 | 45.56311 | 3,276,200 | HYG |
2012-12-03T00:00:00 | 92.860001 | 93.029999 | 92.660004 | 93.029999 | 45.793945 | 5,444,400 | HYG |
2012-12-04T00:00:00 | 92.989998 | 93.169998 | 92.849998 | 93.029999 | 45.793945 | 3,121,100 | HYG |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.