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 |
|---|---|---|---|---|---|---|---|
2022-07-25T00:00:00 | 94.610001 | 95.209999 | 94.190002 | 94.669998 | 81.857681 | 3,252,800 | VNQ |
2022-07-26T00:00:00 | 94.660004 | 95.279999 | 94.419998 | 94.769997 | 81.944145 | 3,337,300 | VNQ |
2022-07-27T00:00:00 | 95 | 95.57 | 94.190002 | 95.339996 | 82.437012 | 4,160,900 | VNQ |
2022-07-28T00:00:00 | 95.970001 | 98.519997 | 95.959999 | 98.43 | 85.108803 | 4,100,300 | VNQ |
2022-07-29T00:00:00 | 98.43 | 99.32 | 98.029999 | 98.959999 | 85.567085 | 3,301,300 | VNQ |
2022-08-01T00:00:00 | 98.449997 | 98.699997 | 97.690002 | 98.160004 | 84.875366 | 3,572,700 | VNQ |
2022-08-02T00:00:00 | 98.129997 | 98.410004 | 96.839996 | 96.900002 | 83.785873 | 4,731,300 | VNQ |
2022-08-03T00:00:00 | 97.5 | 98.220001 | 97.160004 | 97.209999 | 84.053925 | 3,107,000 | VNQ |
2022-08-04T00:00:00 | 97.339996 | 97.489998 | 96.470001 | 97.059998 | 83.924225 | 2,884,200 | VNQ |
2022-08-05T00:00:00 | 96.349998 | 97.379997 | 96.010002 | 97.330002 | 84.157692 | 2,719,300 | VNQ |
2022-08-08T00:00:00 | 98 | 98.900002 | 97.629997 | 98.199997 | 84.909943 | 4,694,200 | VNQ |
2022-08-09T00:00:00 | 98.330002 | 98.75 | 97.900002 | 98.739998 | 85.376854 | 3,403,700 | VNQ |
2022-08-10T00:00:00 | 99.860001 | 100.389999 | 99.470001 | 100.239998 | 86.673851 | 3,165,200 | VNQ |
2022-08-11T00:00:00 | 100.68 | 101.120003 | 99.720001 | 100 | 86.466347 | 2,151,600 | VNQ |
2022-08-12T00:00:00 | 100.599998 | 101.790001 | 100.57 | 101.720001 | 87.953568 | 3,423,700 | VNQ |
2022-08-15T00:00:00 | 101.510002 | 102.279999 | 101.330002 | 102.129997 | 88.308067 | 2,135,300 | VNQ |
2022-08-16T00:00:00 | 101.68 | 102.370003 | 101.489998 | 101.860001 | 88.0746 | 3,680,800 | VNQ |
2022-08-17T00:00:00 | 100.940002 | 101.849998 | 100.639999 | 101.25 | 87.547173 | 3,683,400 | VNQ |
2022-08-18T00:00:00 | 101.260002 | 101.510002 | 100.110001 | 100.580002 | 86.96785 | 2,263,400 | VNQ |
2022-08-19T00:00:00 | 99.980003 | 100.379997 | 99.169998 | 99.519997 | 86.051308 | 2,788,800 | VNQ |
2022-08-22T00:00:00 | 98.739998 | 98.82 | 97.25 | 97.349998 | 84.17498 | 3,517,500 | VNQ |
2022-08-23T00:00:00 | 97.25 | 97.300003 | 95.730003 | 96.099998 | 83.094147 | 5,605,300 | VNQ |
2022-08-24T00:00:00 | 96.190002 | 97.239998 | 96.110001 | 96.650002 | 83.56971 | 2,292,200 | VNQ |
2022-08-25T00:00:00 | 96.949997 | 98.120003 | 96.75 | 98.089996 | 84.814827 | 2,129,200 | VNQ |
2022-08-26T00:00:00 | 98.190002 | 98.190002 | 95.580002 | 95.620003 | 82.679115 | 3,187,200 | VNQ |
2022-08-29T00:00:00 | 95.050003 | 95.739998 | 94.580002 | 94.760002 | 81.935509 | 2,833,800 | VNQ |
2022-08-30T00:00:00 | 95.120003 | 95.120003 | 93.18 | 93.449997 | 80.802788 | 3,643,600 | VNQ |
2022-08-31T00:00:00 | 93.980003 | 94.400002 | 92.800003 | 93.010002 | 80.42234 | 4,100,800 | VNQ |
2022-09-01T00:00:00 | 92.449997 | 93.199997 | 91.510002 | 93.18 | 80.569328 | 4,746,100 | VNQ |
2022-09-02T00:00:00 | 93.989998 | 94.169998 | 91.660004 | 91.879997 | 79.445267 | 3,561,800 | VNQ |
2022-09-06T00:00:00 | 92.269997 | 93.099998 | 91.760002 | 92.709999 | 80.162941 | 4,591,800 | VNQ |
2022-09-07T00:00:00 | 92.709999 | 94.709999 | 92.669998 | 94.519997 | 81.727982 | 3,681,100 | VNQ |
2022-09-08T00:00:00 | 94.029999 | 95.110001 | 93.75 | 94.779999 | 81.952805 | 3,408,300 | VNQ |
2022-09-09T00:00:00 | 95.080002 | 96.139999 | 94.68 | 95.809998 | 82.843391 | 4,129,900 | VNQ |
2022-09-12T00:00:00 | 96.190002 | 96.919998 | 96.07 | 96.739998 | 83.647537 | 2,737,500 | VNQ |
2022-09-13T00:00:00 | 94.849998 | 95.110001 | 92.739998 | 93.040001 | 80.44828 | 4,824,900 | VNQ |
2022-09-14T00:00:00 | 92.650002 | 92.93 | 91.330002 | 91.980003 | 79.531746 | 5,301,500 | VNQ |
2022-09-15T00:00:00 | 92.010002 | 92.279999 | 90.18 | 90.279999 | 78.061806 | 6,727,800 | VNQ |
2022-09-16T00:00:00 | 89.809998 | 90.389999 | 89.099998 | 90.290001 | 78.070457 | 6,807,800 | VNQ |
2022-09-19T00:00:00 | 89.480003 | 90.199997 | 88.879997 | 90.160004 | 77.958061 | 4,467,100 | VNQ |
2022-09-20T00:00:00 | 89.32 | 89.400002 | 87.519997 | 87.970001 | 76.064445 | 5,850,800 | VNQ |
2022-09-21T00:00:00 | 88.580002 | 89.099998 | 86.550003 | 86.580002 | 74.862556 | 7,128,900 | VNQ |
2022-09-22T00:00:00 | 86.32 | 86.360001 | 85.18 | 85.480003 | 73.91143 | 6,743,600 | VNQ |
2022-09-23T00:00:00 | 83.699997 | 84.129997 | 82.519997 | 83.440002 | 72.929008 | 8,982,100 | VNQ |
2022-09-26T00:00:00 | 82.989998 | 83.050003 | 80.25 | 81.099998 | 70.883781 | 8,119,600 | VNQ |
2022-09-27T00:00:00 | 81.800003 | 82.349998 | 79.82 | 80.019997 | 69.939827 | 10,015,000 | VNQ |
2022-09-28T00:00:00 | 80.75 | 82.010002 | 79.93 | 81.68 | 71.390724 | 9,000,200 | VNQ |
2022-09-29T00:00:00 | 80.860001 | 80.860001 | 78.730003 | 79.279999 | 69.29306 | 8,576,300 | VNQ |
2022-09-30T00:00:00 | 79.699997 | 80.739998 | 79.5 | 80.169998 | 70.070938 | 9,023,600 | VNQ |
2022-10-03T00:00:00 | 81.400002 | 82.110001 | 80.040001 | 81.599998 | 71.320793 | 8,718,400 | VNQ |
2022-10-04T00:00:00 | 82.550003 | 83.870003 | 82.43 | 83.25 | 72.762939 | 6,439,300 | VNQ |
2022-10-05T00:00:00 | 82.120003 | 82.25 | 80.269997 | 81.620003 | 71.33828 | 6,518,400 | VNQ |
2022-10-06T00:00:00 | 81.389999 | 81.720001 | 79.18 | 79.349998 | 69.35424 | 7,820,800 | VNQ |
2022-10-07T00:00:00 | 78.599998 | 79.040001 | 76.919998 | 77.440002 | 67.684845 | 6,913,700 | VNQ |
2022-10-10T00:00:00 | 77.550003 | 78.209999 | 76.589996 | 76.709999 | 67.046799 | 6,549,500 | VNQ |
2022-10-11T00:00:00 | 76.660004 | 78.019997 | 75.760002 | 77.489998 | 67.728539 | 7,189,700 | VNQ |
2022-10-12T00:00:00 | 77.5 | 77.5 | 76.199997 | 76.68 | 67.020576 | 6,634,400 | VNQ |
2022-10-13T00:00:00 | 75.150002 | 78.459999 | 74.660004 | 78.080002 | 68.244217 | 8,561,200 | VNQ |
2022-10-14T00:00:00 | 78.68 | 79.279999 | 76.029999 | 76.139999 | 66.548599 | 7,320,700 | VNQ |
2022-10-17T00:00:00 | 77.550003 | 79.309998 | 77.489998 | 79.010002 | 69.057068 | 5,823,800 | VNQ |
2022-10-18T00:00:00 | 80.309998 | 80.989998 | 79.129997 | 79.870003 | 69.808723 | 5,609,200 | VNQ |
2022-10-19T00:00:00 | 79.089996 | 79.349998 | 77.400002 | 77.879997 | 68.069397 | 6,452,100 | VNQ |
2022-10-20T00:00:00 | 77.919998 | 78.790001 | 77.32 | 77.540001 | 67.772247 | 4,959,700 | VNQ |
2022-10-21T00:00:00 | 77.809998 | 78.190002 | 76.540001 | 78.150002 | 68.305405 | 6,060,100 | VNQ |
2022-10-24T00:00:00 | 78.790001 | 79.110001 | 77.57 | 78.139999 | 68.296661 | 4,918,000 | VNQ |
2022-10-25T00:00:00 | 78.410004 | 81.360001 | 78.410004 | 81.209999 | 70.979927 | 5,815,800 | VNQ |
2022-10-26T00:00:00 | 81.129997 | 81.910004 | 80.610001 | 81.160004 | 70.936226 | 5,746,800 | VNQ |
2022-10-27T00:00:00 | 81.610001 | 82.220001 | 81.019997 | 81.279999 | 71.041115 | 5,239,600 | VNQ |
2022-10-28T00:00:00 | 80.949997 | 83.279999 | 80.720001 | 83.07 | 72.605614 | 4,651,400 | VNQ |
2022-10-31T00:00:00 | 82.300003 | 83.43 | 82.080002 | 82.980003 | 72.526962 | 5,112,200 | VNQ |
2022-11-01T00:00:00 | 83.879997 | 84.129997 | 82.760002 | 82.949997 | 72.50074 | 4,751,100 | VNQ |
2022-11-02T00:00:00 | 82.43 | 83.419998 | 80.510002 | 80.669998 | 70.507942 | 7,240,200 | VNQ |
2022-11-03T00:00:00 | 79.93 | 81.169998 | 79.029999 | 80.559998 | 70.411804 | 5,231,600 | VNQ |
2022-11-04T00:00:00 | 81.199997 | 82.209999 | 80.099998 | 81.660004 | 71.373253 | 5,664,800 | VNQ |
2022-11-07T00:00:00 | 82.089996 | 82.550003 | 81.110001 | 81.660004 | 71.373253 | 5,545,800 | VNQ |
2022-11-08T00:00:00 | 81.879997 | 82.779999 | 81.389999 | 81.910004 | 71.591751 | 5,578,400 | VNQ |
2022-11-09T00:00:00 | 81.709999 | 82.620003 | 80.860001 | 81.07 | 70.857559 | 5,510,300 | VNQ |
2022-11-10T00:00:00 | 84 | 87.169998 | 83.949997 | 87 | 76.04055 | 8,312,600 | VNQ |
2022-11-11T00:00:00 | 87.029999 | 87.889999 | 86.660004 | 86.989998 | 76.031822 | 5,928,000 | VNQ |
2022-11-14T00:00:00 | 86.510002 | 86.620003 | 84.809998 | 84.870003 | 74.178879 | 6,181,900 | VNQ |
2022-11-15T00:00:00 | 86 | 86.389999 | 84.879997 | 85.790001 | 74.982986 | 5,283,900 | VNQ |
2022-11-16T00:00:00 | 85.57 | 85.900002 | 84.809998 | 85.010002 | 74.301254 | 4,258,200 | VNQ |
2022-11-17T00:00:00 | 83.959999 | 84.610001 | 83.599998 | 84.43 | 73.794312 | 4,463,400 | VNQ |
2022-11-18T00:00:00 | 85.440002 | 85.839996 | 84.639999 | 85.5 | 74.729515 | 3,854,100 | VNQ |
2022-11-21T00:00:00 | 85.199997 | 86.029999 | 84.940002 | 85.949997 | 75.122826 | 3,505,900 | VNQ |
2022-11-22T00:00:00 | 86.32 | 86.529999 | 85.760002 | 86.419998 | 75.533623 | 3,514,700 | VNQ |
2022-11-23T00:00:00 | 86.309998 | 86.910004 | 85.790001 | 86.489998 | 75.594788 | 4,423,800 | VNQ |
2022-11-25T00:00:00 | 86.57 | 87.059998 | 86.57 | 87.040001 | 76.075523 | 1,524,100 | VNQ |
2022-11-28T00:00:00 | 86.550003 | 86.959999 | 84.510002 | 84.709999 | 74.039032 | 4,032,700 | VNQ |
2022-11-29T00:00:00 | 84.779999 | 86.220001 | 84.510002 | 86.110001 | 75.26268 | 6,035,700 | VNQ |
2022-11-30T00:00:00 | 85.910004 | 88.139999 | 85.269997 | 88.080002 | 76.984505 | 7,077,800 | VNQ |
2022-12-01T00:00:00 | 88.720001 | 89.379997 | 87.169998 | 87.889999 | 76.818443 | 5,038,900 | VNQ |
2022-12-02T00:00:00 | 86.849998 | 88.07 | 86.489998 | 87.629997 | 76.591202 | 3,953,700 | VNQ |
2022-12-05T00:00:00 | 87.370003 | 87.370003 | 85.839996 | 86.029999 | 75.192749 | 5,983,200 | VNQ |
2022-12-06T00:00:00 | 86.209999 | 86.25 | 84.849998 | 85.220001 | 74.484787 | 5,276,900 | VNQ |
2022-12-07T00:00:00 | 85.050003 | 86.290001 | 84.879997 | 85.389999 | 74.633377 | 6,206,700 | VNQ |
2022-12-08T00:00:00 | 85.660004 | 86.769997 | 85.5 | 85.989998 | 75.157799 | 3,994,400 | VNQ |
2022-12-09T00:00:00 | 85.709999 | 86.660004 | 85.5 | 85.830002 | 75.01796 | 4,572,500 | VNQ |
2022-12-12T00:00:00 | 86.029999 | 86.5 | 85.059998 | 86.489998 | 75.594788 | 5,115,900 | VNQ |
2022-12-13T00:00:00 | 88.879997 | 89.470001 | 87.080002 | 88.089996 | 76.993256 | 6,864,400 | VNQ |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.