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 |
|---|---|---|---|---|---|---|---|
2022-03-01T00:00:00 | 102.800003 | 103.419998 | 101.449997 | 102 | 87.160446 | 8,896,200 | VNQ |
2022-03-02T00:00:00 | 102.370003 | 104.43 | 102.220001 | 103.910004 | 88.792564 | 6,946,100 | VNQ |
2022-03-03T00:00:00 | 104.489998 | 105.110001 | 103.410004 | 104.760002 | 89.518913 | 6,517,000 | VNQ |
2022-03-04T00:00:00 | 103.849998 | 105.339996 | 103.580002 | 105.239998 | 89.92907 | 6,438,500 | VNQ |
2022-03-07T00:00:00 | 105.010002 | 105.260002 | 103.110001 | 103.160004 | 88.15168 | 6,506,200 | VNQ |
2022-03-08T00:00:00 | 103.110001 | 104.5 | 102.309998 | 102.660004 | 87.724426 | 7,090,600 | VNQ |
2022-03-09T00:00:00 | 104.389999 | 105.279999 | 104.07 | 104.239998 | 89.074554 | 5,785,900 | VNQ |
2022-03-10T00:00:00 | 103.139999 | 104.75 | 102.860001 | 104.5 | 89.29673 | 4,034,900 | VNQ |
2022-03-11T00:00:00 | 105.300003 | 105.790001 | 103.599998 | 103.669998 | 88.587479 | 5,381,600 | VNQ |
2022-03-14T00:00:00 | 104.260002 | 104.440002 | 102.400002 | 102.860001 | 87.89534 | 4,539,900 | VNQ |
2022-03-15T00:00:00 | 103.779999 | 104.330002 | 102.610001 | 103.550003 | 88.484947 | 5,245,000 | VNQ |
2022-03-16T00:00:00 | 104.309998 | 105.269997 | 102.559998 | 104.779999 | 89.536011 | 6,561,300 | VNQ |
2022-03-17T00:00:00 | 104.400002 | 106.400002 | 104.379997 | 106.400002 | 90.920311 | 3,844,300 | VNQ |
2022-03-18T00:00:00 | 106.339996 | 106.760002 | 105.760002 | 106.400002 | 90.920311 | 5,815,300 | VNQ |
2022-03-21T00:00:00 | 106.480003 | 106.970001 | 105.290001 | 105.75 | 90.364868 | 4,571,900 | VNQ |
2022-03-22T00:00:00 | 106.389999 | 106.669998 | 105.790001 | 106.019997 | 90.595589 | 4,749,800 | VNQ |
2022-03-23T00:00:00 | 105 | 105.5 | 104.120003 | 104.260002 | 89.57917 | 4,595,400 | VNQ |
2022-03-24T00:00:00 | 104.290001 | 104.949997 | 103.889999 | 104.919998 | 90.146225 | 3,893,400 | VNQ |
2022-03-25T00:00:00 | 105.379997 | 106.230003 | 105.010002 | 106.230003 | 91.271774 | 4,495,100 | VNQ |
2022-03-28T00:00:00 | 106.330002 | 107.360001 | 106.110001 | 107.360001 | 92.242668 | 4,130,800 | VNQ |
2022-03-29T00:00:00 | 108.419998 | 110.690002 | 108.309998 | 110.510002 | 94.94912 | 5,350,500 | VNQ |
2022-03-30T00:00:00 | 110.059998 | 110.260002 | 109.220001 | 109.709999 | 94.261749 | 5,216,200 | VNQ |
2022-03-31T00:00:00 | 110.160004 | 110.489998 | 108.370003 | 108.370003 | 93.110458 | 7,466,900 | VNQ |
2022-04-01T00:00:00 | 108.870003 | 110.519997 | 108.519997 | 110.480003 | 94.92334 | 6,568,700 | VNQ |
2022-04-04T00:00:00 | 110.519997 | 110.760002 | 108.970001 | 109.940002 | 94.459358 | 6,311,800 | VNQ |
2022-04-05T00:00:00 | 109.629997 | 110.989998 | 109.07 | 109.400002 | 93.995422 | 4,993,700 | VNQ |
2022-04-06T00:00:00 | 108.959999 | 110.809998 | 108.440002 | 110.699997 | 95.112366 | 5,050,800 | VNQ |
2022-04-07T00:00:00 | 110.059998 | 110.150002 | 108.879997 | 109.599998 | 94.167236 | 5,338,200 | VNQ |
2022-04-08T00:00:00 | 109.760002 | 110.260002 | 108.980003 | 109.779999 | 94.321899 | 5,941,000 | VNQ |
2022-04-11T00:00:00 | 109.489998 | 110.089996 | 108.370003 | 108.599998 | 93.30806 | 4,315,700 | VNQ |
2022-04-12T00:00:00 | 108.650002 | 109.43 | 108.019997 | 108.440002 | 93.17057 | 5,094,800 | VNQ |
2022-04-13T00:00:00 | 108.510002 | 109.370003 | 108.160004 | 109.209999 | 93.832161 | 4,673,100 | VNQ |
2022-04-14T00:00:00 | 109.639999 | 110.120003 | 108.650002 | 108.739998 | 93.428337 | 4,464,700 | VNQ |
2022-04-18T00:00:00 | 108.519997 | 109.129997 | 107.769997 | 108.300003 | 93.050316 | 4,256,900 | VNQ |
2022-04-19T00:00:00 | 108.860001 | 110.959999 | 108.75 | 110.660004 | 95.077995 | 7,536,100 | VNQ |
2022-04-20T00:00:00 | 111.059998 | 112.870003 | 110.980003 | 112.5 | 96.658905 | 5,395,900 | VNQ |
2022-04-21T00:00:00 | 113.07 | 113.410004 | 111.620003 | 111.720001 | 95.988731 | 4,820,700 | VNQ |
2022-04-22T00:00:00 | 111.440002 | 111.550003 | 109.690002 | 109.760002 | 94.304718 | 4,917,800 | VNQ |
2022-04-25T00:00:00 | 109.419998 | 109.93 | 107.660004 | 109.480003 | 94.064156 | 6,032,300 | VNQ |
2022-04-26T00:00:00 | 109.160004 | 109.830002 | 107.610001 | 107.68 | 92.517601 | 6,217,500 | VNQ |
2022-04-27T00:00:00 | 107.739998 | 108.610001 | 106.879997 | 106.970001 | 91.907578 | 6,007,100 | VNQ |
2022-04-28T00:00:00 | 107.5 | 109.290001 | 106.360001 | 108.940002 | 93.600182 | 7,235,300 | VNQ |
2022-04-29T00:00:00 | 108.269997 | 108.419998 | 103.68 | 103.940002 | 89.304237 | 9,573,900 | VNQ |
2022-05-02T00:00:00 | 103.870003 | 104.540001 | 99.360001 | 101.43 | 87.147667 | 11,885,700 | VNQ |
2022-05-03T00:00:00 | 101.769997 | 103.309998 | 101.089996 | 102.690002 | 88.230247 | 7,245,400 | VNQ |
2022-05-04T00:00:00 | 102.760002 | 104.080002 | 100.940002 | 103.870003 | 89.244087 | 8,686,700 | VNQ |
2022-05-05T00:00:00 | 103.440002 | 103.980003 | 100.32 | 101.099998 | 86.864128 | 8,884,000 | VNQ |
2022-05-06T00:00:00 | 100.379997 | 100.699997 | 98.870003 | 99.900002 | 85.833107 | 9,398,500 | VNQ |
2022-05-09T00:00:00 | 99 | 99 | 95.150002 | 95.5 | 82.052673 | 8,491,700 | VNQ |
2022-05-10T00:00:00 | 96.580002 | 97.260002 | 93.010002 | 93.760002 | 80.557663 | 12,528,300 | VNQ |
2022-05-11T00:00:00 | 93.959999 | 95.75 | 93.360001 | 93.559998 | 80.385818 | 9,095,800 | VNQ |
2022-05-12T00:00:00 | 93.389999 | 94.400002 | 92.879997 | 94.290001 | 81.013046 | 8,312,300 | VNQ |
2022-05-13T00:00:00 | 95.110001 | 96.809998 | 94.5 | 96.779999 | 83.15242 | 7,536,700 | VNQ |
2022-05-16T00:00:00 | 96.550003 | 96.989998 | 95.970001 | 96.169998 | 82.628319 | 4,614,200 | VNQ |
2022-05-17T00:00:00 | 97.32 | 97.510002 | 96.040001 | 97.480003 | 83.75386 | 4,492,000 | VNQ |
2022-05-18T00:00:00 | 97.190002 | 97.330002 | 94.279999 | 94.650002 | 81.322357 | 5,130,300 | VNQ |
2022-05-19T00:00:00 | 93.889999 | 95.360001 | 93.889999 | 94.230003 | 80.961494 | 6,365,100 | VNQ |
2022-05-20T00:00:00 | 95.099998 | 95.330002 | 93.349998 | 94.830002 | 81.477005 | 4,471,300 | VNQ |
2022-05-23T00:00:00 | 95.650002 | 96.199997 | 94.279999 | 95.93 | 82.422112 | 4,662,400 | VNQ |
2022-05-24T00:00:00 | 95.489998 | 96.919998 | 94.059998 | 96.739998 | 83.118065 | 5,895,300 | VNQ |
2022-05-25T00:00:00 | 96.360001 | 97.82 | 96.080002 | 97.559998 | 83.822586 | 4,589,300 | VNQ |
2022-05-26T00:00:00 | 97.93 | 98.639999 | 97.550003 | 97.68 | 83.925697 | 4,355,200 | VNQ |
2022-05-27T00:00:00 | 98.190002 | 100.32 | 98.190002 | 100.300003 | 86.176781 | 4,990,000 | VNQ |
2022-05-31T00:00:00 | 99.379997 | 99.730003 | 98.529999 | 99.07 | 85.119995 | 6,276,900 | VNQ |
2022-06-01T00:00:00 | 99.400002 | 99.510002 | 96.980003 | 98.25 | 84.415443 | 4,607,100 | VNQ |
2022-06-02T00:00:00 | 97.879997 | 99.650002 | 96.690002 | 99.599998 | 85.575348 | 5,450,800 | VNQ |
2022-06-03T00:00:00 | 98.82 | 99.349998 | 98.010002 | 98.269997 | 84.432625 | 4,989,900 | VNQ |
2022-06-06T00:00:00 | 99.089996 | 99.290001 | 97.720001 | 97.959999 | 84.166283 | 5,445,300 | VNQ |
2022-06-07T00:00:00 | 97.480003 | 99.360001 | 97.099998 | 99.309998 | 85.326164 | 6,489,200 | VNQ |
2022-06-08T00:00:00 | 98.669998 | 98.919998 | 96.809998 | 97.019997 | 83.358635 | 4,566,100 | VNQ |
2022-06-09T00:00:00 | 96.610001 | 97.150002 | 94.720001 | 94.720001 | 81.382484 | 4,358,600 | VNQ |
2022-06-10T00:00:00 | 93.480003 | 93.730003 | 92.559998 | 92.620003 | 79.578209 | 7,260,100 | VNQ |
2022-06-13T00:00:00 | 90.559998 | 90.610001 | 87.610001 | 87.989998 | 75.600159 | 8,559,700 | VNQ |
2022-06-14T00:00:00 | 88.290001 | 88.459999 | 86.629997 | 87.32 | 75.02449 | 8,707,300 | VNQ |
2022-06-15T00:00:00 | 88.139999 | 90.610001 | 87.910004 | 89.389999 | 76.803009 | 8,851,100 | VNQ |
2022-06-16T00:00:00 | 87.269997 | 88 | 86.660004 | 87.040001 | 74.78392 | 8,083,300 | VNQ |
2022-06-17T00:00:00 | 87.010002 | 88.849998 | 86.900002 | 87.699997 | 75.350975 | 7,791,800 | VNQ |
2022-06-21T00:00:00 | 88.510002 | 89.879997 | 88.470001 | 88.919998 | 76.399185 | 5,933,100 | VNQ |
2022-06-22T00:00:00 | 87.989998 | 91.199997 | 87.980003 | 90.050003 | 77.370079 | 6,250,200 | VNQ |
2022-06-23T00:00:00 | 89.809998 | 91.440002 | 89.760002 | 91.18 | 78.840004 | 6,139,300 | VNQ |
2022-06-24T00:00:00 | 91.830002 | 93.239998 | 91.559998 | 93.120003 | 80.517456 | 4,656,500 | VNQ |
2022-06-27T00:00:00 | 93.050003 | 93.989998 | 92.43 | 92.980003 | 80.396416 | 3,784,200 | VNQ |
2022-06-28T00:00:00 | 93.529999 | 94.239998 | 91.720001 | 91.849998 | 79.419334 | 4,735,900 | VNQ |
2022-06-29T00:00:00 | 91.330002 | 91.459999 | 90.269997 | 91.279999 | 78.926468 | 4,606,700 | VNQ |
2022-06-30T00:00:00 | 90.639999 | 92.230003 | 89.959999 | 91.110001 | 78.77948 | 6,402,600 | VNQ |
2022-07-01T00:00:00 | 90.970001 | 93.010002 | 90.800003 | 92.75 | 80.197533 | 4,512,500 | VNQ |
2022-07-05T00:00:00 | 91.809998 | 92.519997 | 90.330002 | 92.489998 | 79.972733 | 5,154,400 | VNQ |
2022-07-06T00:00:00 | 92.779999 | 93.550003 | 92.010002 | 92.32 | 79.825737 | 3,428,900 | VNQ |
2022-07-07T00:00:00 | 92.879997 | 93.389999 | 92.330002 | 92.57 | 80.041893 | 3,032,400 | VNQ |
2022-07-08T00:00:00 | 92.370003 | 92.769997 | 91.639999 | 92.080002 | 79.618202 | 3,509,800 | VNQ |
2022-07-11T00:00:00 | 91.779999 | 92.25 | 91.169998 | 91.879997 | 79.445267 | 3,453,200 | VNQ |
2022-07-12T00:00:00 | 91.400002 | 92.449997 | 90.870003 | 91.519997 | 79.13398 | 4,396,100 | VNQ |
2022-07-13T00:00:00 | 90.489998 | 91.75 | 89.919998 | 91.080002 | 78.753525 | 5,572,400 | VNQ |
2022-07-14T00:00:00 | 89.57 | 90.660004 | 89.449997 | 90.260002 | 78.044525 | 4,494,500 | VNQ |
2022-07-15T00:00:00 | 91.730003 | 92.230003 | 90.900002 | 91.790001 | 79.367455 | 5,124,800 | VNQ |
2022-07-18T00:00:00 | 92.43 | 92.529999 | 90.779999 | 91.139999 | 78.80542 | 3,397,900 | VNQ |
2022-07-19T00:00:00 | 91.959999 | 93.610001 | 91.860001 | 93.5 | 80.846016 | 3,659,100 | VNQ |
2022-07-20T00:00:00 | 93.330002 | 94.419998 | 92.82 | 93.279999 | 80.655792 | 4,212,400 | VNQ |
2022-07-21T00:00:00 | 93.470001 | 94.029999 | 92.379997 | 94.019997 | 81.295654 | 5,062,800 | VNQ |
2022-07-22T00:00:00 | 94.580002 | 95.110001 | 93.790001 | 94.510002 | 81.719337 | 3,615,200 | VNQ |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.