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 |
|---|---|---|---|---|---|---|---|
2022-12-14T00:00:00 | 88.029999 | 89.110001 | 87.050003 | 87.489998 | 76.468834 | 6,553,300 | VNQ |
2022-12-15T00:00:00 | 86.510002 | 87.120003 | 85.839996 | 86.32 | 75.446228 | 5,325,500 | VNQ |
2022-12-16T00:00:00 | 85.419998 | 85.419998 | 83.160004 | 84.089996 | 73.497131 | 8,166,400 | VNQ |
2022-12-19T00:00:00 | 84 | 84 | 82.519997 | 83.019997 | 72.561913 | 3,776,100 | VNQ |
2022-12-20T00:00:00 | 82.629997 | 83.290001 | 81.860001 | 82.809998 | 72.378387 | 6,614,800 | VNQ |
2022-12-21T00:00:00 | 83.360001 | 84.419998 | 83.25 | 83.519997 | 72.99894 | 7,101,700 | VNQ |
2022-12-22T00:00:00 | 81.669998 | 82.059998 | 80.489998 | 82.010002 | 72.692245 | 6,619,400 | VNQ |
2022-12-23T00:00:00 | 81.760002 | 82.769997 | 81.400002 | 82.739998 | 73.33931 | 3,539,500 | VNQ |
2022-12-27T00:00:00 | 82.709999 | 82.970001 | 81.980003 | 82.709999 | 73.312721 | 3,961,900 | VNQ |
2022-12-28T00:00:00 | 82.879997 | 83.269997 | 81.18 | 81.300003 | 72.062935 | 5,168,000 | VNQ |
2022-12-29T00:00:00 | 81.870003 | 83.260002 | 81.629997 | 83.080002 | 73.640678 | 5,398,400 | VNQ |
2022-12-30T00:00:00 | 82.480003 | 82.849998 | 81.5 | 82.480003 | 73.108856 | 4,897,700 | VNQ |
2023-01-03T00:00:00 | 83.169998 | 83.860001 | 81.660004 | 82.559998 | 73.179764 | 5,906,600 | VNQ |
2023-01-04T00:00:00 | 83.25 | 85.18 | 83.169998 | 84.43 | 74.837288 | 6,860,200 | VNQ |
2023-01-05T00:00:00 | 83.760002 | 83.760002 | 81.959999 | 82.160004 | 72.825211 | 6,839,500 | VNQ |
2023-01-06T00:00:00 | 82.57 | 84.660004 | 82.199997 | 84.370003 | 74.784119 | 5,962,000 | VNQ |
2023-01-09T00:00:00 | 84.639999 | 85.330002 | 84.040001 | 84.400002 | 74.810707 | 5,699,200 | VNQ |
2023-01-10T00:00:00 | 84.269997 | 84.589996 | 83.470001 | 84.589996 | 74.979111 | 8,040,700 | VNQ |
2023-01-11T00:00:00 | 85.220001 | 87.650002 | 85.220001 | 87.620003 | 77.664871 | 5,663,300 | VNQ |
2023-01-12T00:00:00 | 88 | 88.860001 | 87.129997 | 88.730003 | 78.648743 | 5,890,600 | VNQ |
2023-01-13T00:00:00 | 87.800003 | 88.529999 | 87.529999 | 88.18 | 78.161232 | 4,153,800 | VNQ |
2023-01-17T00:00:00 | 88.309998 | 88.889999 | 88.080002 | 88.43 | 78.382828 | 3,943,900 | VNQ |
2023-01-18T00:00:00 | 88.68 | 88.980003 | 86.989998 | 87.139999 | 77.239388 | 5,984,200 | VNQ |
2023-01-19T00:00:00 | 86.660004 | 87.629997 | 86.610001 | 86.660004 | 76.813934 | 4,696,800 | VNQ |
2023-01-20T00:00:00 | 86.68 | 87.720001 | 85.669998 | 87.690002 | 77.726898 | 4,251,100 | VNQ |
2023-01-23T00:00:00 | 87.699997 | 88.589996 | 87.139999 | 88.089996 | 78.081459 | 5,154,100 | VNQ |
2023-01-24T00:00:00 | 87.849998 | 88.68 | 87 | 88.309998 | 78.276459 | 3,810,600 | VNQ |
2023-01-25T00:00:00 | 87.910004 | 88.489998 | 87.5 | 88.349998 | 78.311913 | 4,953,300 | VNQ |
2023-01-26T00:00:00 | 88.849998 | 89.360001 | 88.370003 | 89.339996 | 79.189423 | 3,939,000 | VNQ |
2023-01-27T00:00:00 | 89.139999 | 90.68 | 89.139999 | 90.339996 | 80.075813 | 4,972,100 | VNQ |
2023-01-30T00:00:00 | 89.620003 | 90.580002 | 89.150002 | 89.190002 | 79.05648 | 4,737,700 | VNQ |
2023-01-31T00:00:00 | 89.290001 | 91.169998 | 89.139999 | 91.059998 | 80.713997 | 5,449,600 | VNQ |
2023-02-01T00:00:00 | 90.57 | 92.239998 | 89.599998 | 91.620003 | 81.210381 | 9,787,400 | VNQ |
2023-02-02T00:00:00 | 92.449997 | 94.529999 | 92.419998 | 93.699997 | 83.05407 | 5,218,600 | VNQ |
2023-02-03T00:00:00 | 92.389999 | 92.440002 | 90.800003 | 91.940002 | 81.494026 | 5,353,000 | VNQ |
2023-02-06T00:00:00 | 90.800003 | 91.379997 | 90.339996 | 91.269997 | 80.900162 | 3,787,500 | VNQ |
2023-02-07T00:00:00 | 90.839996 | 91.489998 | 89.870003 | 91.07 | 80.72287 | 5,912,700 | VNQ |
2023-02-08T00:00:00 | 90.650002 | 91.150002 | 90.32 | 90.639999 | 80.341728 | 4,886,900 | VNQ |
2023-02-09T00:00:00 | 91.010002 | 91.529999 | 89.410004 | 89.650002 | 79.464211 | 2,905,100 | VNQ |
2023-02-10T00:00:00 | 89.25 | 90.129997 | 88.760002 | 89.959999 | 79.738998 | 3,270,300 | VNQ |
2023-02-13T00:00:00 | 90.18 | 90.900002 | 90.080002 | 90.760002 | 80.448105 | 2,921,900 | VNQ |
2023-02-14T00:00:00 | 90.470001 | 91.160004 | 89.5 | 90.040001 | 79.809906 | 4,217,600 | VNQ |
2023-02-15T00:00:00 | 89.489998 | 90.419998 | 89.239998 | 90.400002 | 80.129005 | 3,669,900 | VNQ |
2023-02-16T00:00:00 | 89.129997 | 90.309998 | 88.419998 | 89.519997 | 79.348999 | 4,493,100 | VNQ |
2023-02-17T00:00:00 | 89.209999 | 89.459999 | 88.32 | 89.169998 | 79.03875 | 4,299,600 | VNQ |
2023-02-21T00:00:00 | 88.610001 | 88.620003 | 86.989998 | 87.379997 | 77.452133 | 4,926,400 | VNQ |
2023-02-22T00:00:00 | 87.599998 | 87.769997 | 86.199997 | 86.589996 | 76.751877 | 4,456,500 | VNQ |
2023-02-23T00:00:00 | 87.120003 | 87.470001 | 86.290001 | 87.239998 | 77.328018 | 6,074,900 | VNQ |
2023-02-24T00:00:00 | 86.260002 | 86.330002 | 85.269997 | 85.709999 | 75.97187 | 5,065,400 | VNQ |
2023-02-27T00:00:00 | 86.540001 | 87.150002 | 85.470001 | 85.839996 | 76.087097 | 5,170,800 | VNQ |
2023-02-28T00:00:00 | 85.800003 | 86.839996 | 85.620003 | 85.720001 | 75.980728 | 7,261,100 | VNQ |
2023-03-01T00:00:00 | 85.120003 | 85.370003 | 83.959999 | 84.639999 | 75.023438 | 7,041,800 | VNQ |
2023-03-02T00:00:00 | 84.040001 | 85.760002 | 83.919998 | 85.629997 | 75.900948 | 5,208,800 | VNQ |
2023-03-03T00:00:00 | 86.309998 | 87.129997 | 86.059998 | 86.93 | 77.053268 | 4,542,100 | VNQ |
2023-03-06T00:00:00 | 87.330002 | 87.410004 | 86.389999 | 86.589996 | 76.751877 | 3,893,700 | VNQ |
2023-03-07T00:00:00 | 86.529999 | 86.610001 | 84.389999 | 84.57 | 74.961388 | 6,540,600 | VNQ |
2023-03-08T00:00:00 | 84.529999 | 86.040001 | 84.489998 | 85.540001 | 75.821182 | 5,750,400 | VNQ |
2023-03-09T00:00:00 | 85.68 | 85.760002 | 83.400002 | 83.580002 | 74.08387 | 5,974,200 | VNQ |
2023-03-10T00:00:00 | 83.459999 | 83.629997 | 80.379997 | 80.809998 | 71.628586 | 10,351,000 | VNQ |
2023-03-13T00:00:00 | 80.389999 | 82.959999 | 80.089996 | 81.870003 | 72.568169 | 16,288,000 | VNQ |
2023-03-14T00:00:00 | 83.260002 | 83.620003 | 81.769997 | 82.660004 | 73.268402 | 8,706,400 | VNQ |
2023-03-15T00:00:00 | 81.309998 | 82.849998 | 81.300003 | 82.599998 | 73.215218 | 10,284,900 | VNQ |
2023-03-16T00:00:00 | 81.860001 | 82.830002 | 80.949997 | 82.419998 | 73.055649 | 10,324,300 | VNQ |
2023-03-17T00:00:00 | 82.080002 | 82.160004 | 80.470001 | 80.550003 | 71.398132 | 9,103,200 | VNQ |
2023-03-20T00:00:00 | 81.160004 | 81.82 | 80.440002 | 81.470001 | 72.213585 | 6,300,300 | VNQ |
2023-03-21T00:00:00 | 82 | 82.220001 | 80.400002 | 81.110001 | 71.894501 | 5,024,500 | VNQ |
2023-03-22T00:00:00 | 80.639999 | 80.669998 | 78.059998 | 78.080002 | 69.208755 | 8,283,600 | VNQ |
2023-03-23T00:00:00 | 78.480003 | 79.489998 | 77.309998 | 77.589996 | 68.774445 | 6,274,400 | VNQ |
2023-03-24T00:00:00 | 76.459999 | 78.809998 | 76.220001 | 78.790001 | 70.538116 | 8,380,000 | VNQ |
2023-03-27T00:00:00 | 79.260002 | 79.550003 | 78.580002 | 78.699997 | 70.457542 | 4,956,700 | VNQ |
2023-03-28T00:00:00 | 78.120003 | 78.860001 | 77.82 | 78.510002 | 70.287437 | 4,213,800 | VNQ |
2023-03-29T00:00:00 | 79.440002 | 80.349998 | 79.300003 | 80.25 | 71.845184 | 6,364,000 | VNQ |
2023-03-30T00:00:00 | 81.019997 | 81.550003 | 80.900002 | 81.300003 | 72.785233 | 4,838,000 | VNQ |
2023-03-31T00:00:00 | 81.769997 | 83.120003 | 81.639999 | 83.040001 | 74.343002 | 6,148,200 | VNQ |
2023-04-03T00:00:00 | 82.940002 | 83.620003 | 81.959999 | 82.379997 | 73.752121 | 7,582,700 | VNQ |
2023-04-04T00:00:00 | 82.550003 | 82.720001 | 81.720001 | 82.269997 | 73.653641 | 6,243,400 | VNQ |
2023-04-05T00:00:00 | 82.040001 | 82.599998 | 81.709999 | 81.830002 | 73.259727 | 7,024,100 | VNQ |
2023-04-06T00:00:00 | 82.120003 | 82.440002 | 81.470001 | 82.389999 | 73.761078 | 7,008,200 | VNQ |
2023-04-10T00:00:00 | 82 | 82.790001 | 81.529999 | 82.769997 | 74.10128 | 3,972,100 | VNQ |
2023-04-11T00:00:00 | 82.93 | 83.800003 | 82.599998 | 83.120003 | 74.414627 | 4,839,400 | VNQ |
2023-04-12T00:00:00 | 83.860001 | 83.980003 | 82.580002 | 82.720001 | 74.056511 | 5,920,500 | VNQ |
2023-04-13T00:00:00 | 82.779999 | 82.830002 | 81.68 | 82.470001 | 73.832695 | 3,884,400 | VNQ |
2023-04-14T00:00:00 | 82.519997 | 83.010002 | 80.57 | 81.190002 | 72.686768 | 5,078,300 | VNQ |
2023-04-17T00:00:00 | 81.190002 | 82.900002 | 81.190002 | 82.879997 | 74.19976 | 5,148,900 | VNQ |
2023-04-18T00:00:00 | 82.970001 | 82.980003 | 82.269997 | 82.690002 | 74.029671 | 4,189,600 | VNQ |
2023-04-19T00:00:00 | 82.269997 | 83.370003 | 81.970001 | 83.18 | 74.468346 | 3,624,200 | VNQ |
2023-04-20T00:00:00 | 82.68 | 82.769997 | 81.93 | 82.360001 | 73.734222 | 4,604,400 | VNQ |
2023-04-21T00:00:00 | 82.389999 | 82.769997 | 81.68 | 82.370003 | 73.743172 | 5,136,600 | VNQ |
2023-04-24T00:00:00 | 82.360001 | 82.739998 | 81.419998 | 82.059998 | 73.465645 | 3,673,500 | VNQ |
2023-04-25T00:00:00 | 81.599998 | 81.889999 | 81.160004 | 81.25 | 72.740479 | 5,127,500 | VNQ |
2023-04-26T00:00:00 | 81.089996 | 81.82 | 80.290001 | 80.470001 | 72.042175 | 5,128,500 | VNQ |
2023-04-27T00:00:00 | 80.75 | 82.519997 | 80.610001 | 82.290001 | 73.671555 | 6,439,300 | VNQ |
2023-04-28T00:00:00 | 82.419998 | 83.709999 | 82.209999 | 83.300003 | 74.575768 | 5,352,800 | VNQ |
2023-05-01T00:00:00 | 83.309998 | 83.620003 | 82.550003 | 82.68 | 74.020706 | 4,817,200 | VNQ |
2023-05-02T00:00:00 | 82.470001 | 82.639999 | 80.669998 | 81.279999 | 72.767334 | 5,442,500 | VNQ |
2023-05-03T00:00:00 | 81.68 | 82.580002 | 80.889999 | 80.959999 | 72.480835 | 7,538,900 | VNQ |
2023-05-04T00:00:00 | 80.919998 | 82.110001 | 80.43 | 81.629997 | 73.080666 | 7,231,800 | VNQ |
2023-05-05T00:00:00 | 82.110001 | 83.169998 | 82.089996 | 82.989998 | 74.298225 | 4,560,600 | VNQ |
2023-05-08T00:00:00 | 82.809998 | 83.07 | 82.169998 | 82.510002 | 73.868515 | 4,896,000 | VNQ |
2023-05-09T00:00:00 | 82.110001 | 82.510002 | 81.25 | 82.160004 | 73.555168 | 4,522,000 | VNQ |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.