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 |
|---|---|---|---|---|---|---|---|
2021-10-06T00:00:00 | 102.110001 | 103.639999 | 101 | 103.510002 | 87.627609 | 5,587,900 | VNQ |
2021-10-07T00:00:00 | 104.07 | 105.019997 | 103.660004 | 103.790001 | 87.864647 | 4,055,300 | VNQ |
2021-10-08T00:00:00 | 103.779999 | 103.910004 | 102.730003 | 102.809998 | 87.035027 | 5,295,400 | VNQ |
2021-10-11T00:00:00 | 102.830002 | 103.519997 | 102.339996 | 103.07 | 87.255119 | 2,634,200 | VNQ |
2021-10-12T00:00:00 | 103.32 | 104.860001 | 103.040001 | 104.419998 | 88.397995 | 3,666,500 | VNQ |
2021-10-13T00:00:00 | 104.290001 | 105.220001 | 103.629997 | 105.18 | 89.041382 | 3,371,000 | VNQ |
2021-10-14T00:00:00 | 105.790001 | 106.559998 | 105.519997 | 106.459999 | 90.124962 | 2,721,900 | VNQ |
2021-10-15T00:00:00 | 107.309998 | 107.400002 | 105.910004 | 106.379997 | 90.057243 | 3,065,400 | VNQ |
2021-10-18T00:00:00 | 105.940002 | 107 | 105.779999 | 106.650002 | 90.285828 | 3,424,100 | VNQ |
2021-10-19T00:00:00 | 107.110001 | 107.32 | 106.610001 | 106.699997 | 90.328156 | 3,104,500 | VNQ |
2021-10-20T00:00:00 | 106.849998 | 108.379997 | 106.779999 | 108.379997 | 91.750381 | 6,018,900 | VNQ |
2021-10-21T00:00:00 | 108.32 | 108.580002 | 108.080002 | 108.529999 | 91.877357 | 4,849,600 | VNQ |
2021-10-22T00:00:00 | 108.669998 | 109.410004 | 108.57 | 109.040001 | 92.309113 | 4,873,000 | VNQ |
2021-10-25T00:00:00 | 109.199997 | 109.669998 | 108.400002 | 109.389999 | 92.605392 | 2,625,200 | VNQ |
2021-10-26T00:00:00 | 109.599998 | 110.059998 | 109.349998 | 109.690002 | 92.859375 | 2,940,600 | VNQ |
2021-10-27T00:00:00 | 110.099998 | 110.099998 | 108.75 | 108.760002 | 92.072075 | 3,573,000 | VNQ |
2021-10-28T00:00:00 | 108.860001 | 110.300003 | 108.779999 | 110.279999 | 93.358833 | 3,681,000 | VNQ |
2021-10-29T00:00:00 | 109.800003 | 110.230003 | 108.550003 | 109.040001 | 92.309113 | 5,990,500 | VNQ |
2021-11-01T00:00:00 | 109.300003 | 109.800003 | 107.790001 | 109.580002 | 92.766251 | 5,846,500 | VNQ |
2021-11-02T00:00:00 | 109.940002 | 110.519997 | 109.239998 | 110.099998 | 93.206444 | 3,405,900 | VNQ |
2021-11-03T00:00:00 | 110.169998 | 110.769997 | 109.610001 | 110.470001 | 93.519691 | 2,723,200 | VNQ |
2021-11-04T00:00:00 | 110.510002 | 110.910004 | 108.970001 | 109.419998 | 92.630791 | 3,378,800 | VNQ |
2021-11-05T00:00:00 | 110.410004 | 111.269997 | 109.879997 | 109.980003 | 93.104874 | 3,209,300 | VNQ |
2021-11-08T00:00:00 | 110.370003 | 110.580002 | 109.190002 | 109.889999 | 93.028679 | 2,989,800 | VNQ |
2021-11-09T00:00:00 | 110.010002 | 110.32 | 109.760002 | 110.080002 | 93.189552 | 2,671,500 | VNQ |
2021-11-10T00:00:00 | 109.75 | 110.449997 | 109.529999 | 109.57 | 92.757767 | 4,021,900 | VNQ |
2021-11-11T00:00:00 | 109.739998 | 109.769997 | 109 | 109.75 | 92.910172 | 2,395,200 | VNQ |
2021-11-12T00:00:00 | 110.050003 | 110.080002 | 109.360001 | 109.669998 | 92.84243 | 3,194,300 | VNQ |
2021-11-15T00:00:00 | 109.849998 | 110.470001 | 109.449997 | 110.440002 | 93.494286 | 2,713,500 | VNQ |
2021-11-16T00:00:00 | 110.510002 | 110.589996 | 109.459999 | 109.709999 | 92.876289 | 3,043,900 | VNQ |
2021-11-17T00:00:00 | 109.43 | 110.199997 | 107.970001 | 110.050003 | 93.164139 | 4,667,900 | VNQ |
2021-11-18T00:00:00 | 110.199997 | 110.260002 | 109.580002 | 110.07 | 93.181068 | 2,812,800 | VNQ |
2021-11-19T00:00:00 | 110.080002 | 110.18 | 109.010002 | 109.419998 | 92.630791 | 2,928,800 | VNQ |
2021-11-22T00:00:00 | 109.529999 | 109.830002 | 108.690002 | 108.879997 | 92.173645 | 3,352,600 | VNQ |
2021-11-23T00:00:00 | 109.110001 | 110.080002 | 108.699997 | 109.760002 | 92.918633 | 3,867,100 | VNQ |
2021-11-24T00:00:00 | 109.690002 | 111.290001 | 109.43 | 111.089996 | 94.044556 | 3,227,600 | VNQ |
2021-11-26T00:00:00 | 109.5 | 109.5 | 107.360001 | 108 | 91.428673 | 3,514,700 | VNQ |
2021-11-29T00:00:00 | 108.800003 | 109.720001 | 108 | 108.800003 | 92.105934 | 4,825,900 | VNQ |
2021-11-30T00:00:00 | 108.150002 | 108.43 | 106.650002 | 106.739998 | 90.362022 | 6,335,800 | VNQ |
2021-12-01T00:00:00 | 107.739998 | 109.059998 | 104.949997 | 104.980003 | 88.87207 | 8,641,300 | VNQ |
2021-12-02T00:00:00 | 105.5 | 108.760002 | 105.260002 | 108.129997 | 91.538727 | 7,134,400 | VNQ |
2021-12-03T00:00:00 | 108.25 | 108.760002 | 106.839996 | 107.769997 | 91.233955 | 7,798,400 | VNQ |
2021-12-06T00:00:00 | 108.419998 | 110.449997 | 108.419998 | 109.660004 | 92.833977 | 7,212,400 | VNQ |
2021-12-07T00:00:00 | 110.559998 | 111.559998 | 110.290001 | 111.239998 | 94.171532 | 5,363,400 | VNQ |
2021-12-08T00:00:00 | 111.239998 | 112.309998 | 111 | 112.040001 | 94.848801 | 5,542,400 | VNQ |
2021-12-09T00:00:00 | 111.610001 | 111.650002 | 110.389999 | 110.419998 | 93.477356 | 3,724,500 | VNQ |
2021-12-10T00:00:00 | 110.980003 | 111 | 110.279999 | 110.760002 | 93.765198 | 3,828,200 | VNQ |
2021-12-13T00:00:00 | 110.540001 | 112.290001 | 110.209999 | 111.800003 | 94.645622 | 6,555,000 | VNQ |
2021-12-14T00:00:00 | 111.489998 | 111.709999 | 109.839996 | 110.370003 | 93.435028 | 5,924,500 | VNQ |
2021-12-15T00:00:00 | 110.699997 | 112.110001 | 110.370003 | 111.919998 | 94.747192 | 6,675,800 | VNQ |
2021-12-16T00:00:00 | 112.269997 | 112.919998 | 111.269997 | 111.879997 | 94.713333 | 6,178,900 | VNQ |
2021-12-17T00:00:00 | 111.690002 | 112.970001 | 111.489998 | 111.739998 | 94.594818 | 7,201,700 | VNQ |
2021-12-20T00:00:00 | 110.57 | 111.190002 | 109.620003 | 110.870003 | 93.858315 | 6,071,100 | VNQ |
2021-12-21T00:00:00 | 111.730003 | 112.639999 | 111.5 | 112.120003 | 94.916534 | 4,251,000 | VNQ |
2021-12-22T00:00:00 | 112.449997 | 113.379997 | 112.32 | 113.269997 | 95.89006 | 4,517,500 | VNQ |
2021-12-23T00:00:00 | 113.550003 | 113.699997 | 112.559998 | 113.150002 | 95.788483 | 6,977,700 | VNQ |
2021-12-27T00:00:00 | 112.110001 | 114.019997 | 112.019997 | 114 | 97.414619 | 9,185,100 | VNQ |
2021-12-28T00:00:00 | 113.93 | 114.540001 | 113.669998 | 114.419998 | 97.773491 | 3,630,400 | VNQ |
2021-12-29T00:00:00 | 114.650002 | 115.440002 | 114.050003 | 115.190002 | 98.431488 | 3,842,900 | VNQ |
2021-12-30T00:00:00 | 115.239998 | 116.169998 | 115.239998 | 115.690002 | 98.858749 | 3,990,400 | VNQ |
2021-12-31T00:00:00 | 115.709999 | 116.709999 | 115.650002 | 116.010002 | 99.132195 | 5,440,300 | VNQ |
2022-01-03T00:00:00 | 116.209999 | 116.239998 | 113.459999 | 115.099998 | 98.354584 | 9,845,000 | VNQ |
2022-01-04T00:00:00 | 115.419998 | 116.080002 | 114.860001 | 114.959999 | 98.234947 | 5,330,700 | VNQ |
2022-01-05T00:00:00 | 114.760002 | 114.800003 | 111.550003 | 111.669998 | 95.423592 | 6,928,300 | VNQ |
2022-01-06T00:00:00 | 111.809998 | 112.220001 | 110.599998 | 111.769997 | 95.509041 | 5,974,500 | VNQ |
2022-01-07T00:00:00 | 111.480003 | 111.849998 | 110.760002 | 111.029999 | 94.876701 | 6,999,300 | VNQ |
2022-01-10T00:00:00 | 110.349998 | 110.5 | 109.019997 | 110.389999 | 94.329834 | 6,571,900 | VNQ |
2022-01-11T00:00:00 | 110.269997 | 110.669998 | 108.860001 | 110.559998 | 94.47509 | 5,568,500 | VNQ |
2022-01-12T00:00:00 | 110.57 | 111.370003 | 110.519997 | 110.690002 | 94.586174 | 4,331,700 | VNQ |
2022-01-13T00:00:00 | 111 | 111.489998 | 110.279999 | 110.470001 | 94.398186 | 3,921,700 | VNQ |
2022-01-14T00:00:00 | 109.879997 | 109.989998 | 108.169998 | 109.470001 | 93.543663 | 6,465,300 | VNQ |
2022-01-18T00:00:00 | 108.75 | 108.900002 | 107.599998 | 108.32 | 92.560982 | 5,828,700 | VNQ |
2022-01-19T00:00:00 | 108.900002 | 109.360001 | 106.860001 | 106.860001 | 91.313377 | 5,111,000 | VNQ |
2022-01-20T00:00:00 | 107 | 108.300003 | 105.419998 | 105.489998 | 90.142723 | 6,982,000 | VNQ |
2022-01-21T00:00:00 | 105.529999 | 106.599998 | 104.959999 | 105.230003 | 89.920517 | 8,031,500 | VNQ |
2022-01-24T00:00:00 | 104.160004 | 105.699997 | 101.599998 | 105.43 | 90.091438 | 15,646,100 | VNQ |
2022-01-25T00:00:00 | 104.279999 | 105.809998 | 103.040001 | 105.010002 | 89.732529 | 9,942,900 | VNQ |
2022-01-26T00:00:00 | 105.620003 | 106.860001 | 102.669998 | 103.370003 | 88.331123 | 9,589,300 | VNQ |
2022-01-27T00:00:00 | 103.989998 | 104.870003 | 101.220001 | 101.660004 | 86.869911 | 7,459,300 | VNQ |
2022-01-28T00:00:00 | 101.800003 | 104.959999 | 100.620003 | 104.949997 | 89.681259 | 6,924,500 | VNQ |
2022-01-31T00:00:00 | 104.57 | 106.440002 | 104.07 | 106.239998 | 90.783592 | 7,457,700 | VNQ |
2022-02-01T00:00:00 | 106.150002 | 106.629997 | 105.220001 | 105.860001 | 90.45887 | 9,610,000 | VNQ |
2022-02-02T00:00:00 | 106.410004 | 107.519997 | 106.279999 | 107.209999 | 91.612457 | 4,619,300 | VNQ |
2022-02-03T00:00:00 | 106.529999 | 107.059998 | 105.989998 | 106.07 | 90.638321 | 5,453,100 | VNQ |
2022-02-04T00:00:00 | 105.379997 | 106.269997 | 104.029999 | 105.019997 | 89.741074 | 6,865,600 | VNQ |
2022-02-07T00:00:00 | 104.940002 | 105.589996 | 104.639999 | 104.870003 | 89.612907 | 5,860,900 | VNQ |
2022-02-08T00:00:00 | 104.809998 | 105.190002 | 104.120003 | 104.379997 | 89.194191 | 6,106,100 | VNQ |
2022-02-09T00:00:00 | 105.470001 | 106.82 | 105.470001 | 106.739998 | 91.210854 | 5,746,600 | VNQ |
2022-02-10T00:00:00 | 105.279999 | 106.739998 | 103.629997 | 104.220001 | 89.057457 | 6,948,000 | VNQ |
2022-02-11T00:00:00 | 104.75 | 105.150002 | 102.650002 | 103.269997 | 88.245682 | 5,679,000 | VNQ |
2022-02-14T00:00:00 | 103.410004 | 104.050003 | 101.889999 | 102.330002 | 87.442429 | 5,350,200 | VNQ |
2022-02-15T00:00:00 | 103.220001 | 103.860001 | 102.879997 | 103.25 | 88.228584 | 3,612,600 | VNQ |
2022-02-16T00:00:00 | 103.360001 | 103.989998 | 102.620003 | 103.730003 | 88.638763 | 4,333,000 | VNQ |
2022-02-17T00:00:00 | 103.339996 | 103.650002 | 102.489998 | 102.629997 | 87.698799 | 4,847,000 | VNQ |
2022-02-18T00:00:00 | 102.370003 | 103.449997 | 101.870003 | 102.010002 | 87.168991 | 4,809,500 | VNQ |
2022-02-22T00:00:00 | 101.620003 | 102.370003 | 100.970001 | 101.639999 | 86.852814 | 6,656,900 | VNQ |
2022-02-23T00:00:00 | 102.5 | 102.940002 | 99.919998 | 99.959999 | 85.417244 | 6,201,000 | VNQ |
2022-02-24T00:00:00 | 98.010002 | 101.959999 | 97.709999 | 101.639999 | 86.852814 | 9,479,200 | VNQ |
2022-02-25T00:00:00 | 102.050003 | 104.239998 | 101.589996 | 104.089996 | 88.946373 | 5,870,300 | VNQ |
2022-02-28T00:00:00 | 103.230003 | 103.639999 | 101.459999 | 102.540001 | 87.62188 | 7,296,900 | VNQ |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.