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 |
|---|---|---|---|---|---|---|---|
2023-05-10T00:00:00 | 82.959999 | 83.269997 | 82.099998 | 82.949997 | 74.262413 | 6,331,600 | VNQ |
2023-05-11T00:00:00 | 82.360001 | 82.400002 | 81.529999 | 82.040001 | 73.447739 | 5,175,400 | VNQ |
2023-05-12T00:00:00 | 82.199997 | 82.290001 | 81.360001 | 82.029999 | 73.438782 | 3,293,800 | VNQ |
2023-05-15T00:00:00 | 82.169998 | 82.379997 | 81.68 | 81.889999 | 73.313431 | 3,477,400 | VNQ |
2023-05-16T00:00:00 | 81.690002 | 81.800003 | 79.830002 | 79.839996 | 71.478142 | 5,401,000 | VNQ |
2023-05-17T00:00:00 | 80.349998 | 81.059998 | 79.620003 | 80.919998 | 72.445023 | 4,849,000 | VNQ |
2023-05-18T00:00:00 | 80.580002 | 80.949997 | 79.910004 | 80.529999 | 72.095871 | 4,009,000 | VNQ |
2023-05-19T00:00:00 | 80.889999 | 81.309998 | 80.010002 | 80.400002 | 71.9795 | 4,803,400 | VNQ |
2023-05-22T00:00:00 | 80.470001 | 81.379997 | 80.050003 | 80.889999 | 72.418182 | 4,839,100 | VNQ |
2023-05-23T00:00:00 | 80.709999 | 81.550003 | 80.029999 | 80.129997 | 71.737762 | 5,460,000 | VNQ |
2023-05-24T00:00:00 | 79.68 | 79.900002 | 78.32 | 78.410004 | 70.197914 | 4,910,700 | VNQ |
2023-05-25T00:00:00 | 78.790001 | 78.970001 | 77.809998 | 78.400002 | 70.188957 | 4,810,700 | VNQ |
2023-05-26T00:00:00 | 78.529999 | 79.449997 | 78.18 | 79.300003 | 70.99469 | 3,230,700 | VNQ |
2023-05-30T00:00:00 | 79.580002 | 80.480003 | 79.370003 | 79.599998 | 71.263268 | 4,449,400 | VNQ |
2023-05-31T00:00:00 | 79.389999 | 80.18 | 79.110001 | 80 | 71.621391 | 4,673,800 | VNQ |
2023-06-01T00:00:00 | 79.900002 | 80.480003 | 79.150002 | 80.010002 | 71.630341 | 4,016,600 | VNQ |
2023-06-02T00:00:00 | 80.889999 | 82.190002 | 80.739998 | 81.959999 | 73.376106 | 5,114,900 | VNQ |
2023-06-05T00:00:00 | 81.860001 | 82.309998 | 81.239998 | 81.389999 | 72.865814 | 3,936,600 | VNQ |
2023-06-06T00:00:00 | 81.790001 | 82.339996 | 81.199997 | 82.169998 | 73.564117 | 4,728,200 | VNQ |
2023-06-07T00:00:00 | 82.540001 | 83.900002 | 82.150002 | 83.68 | 74.91597 | 3,825,200 | VNQ |
2023-06-08T00:00:00 | 83.300003 | 83.440002 | 82.260002 | 83.160004 | 74.450432 | 3,097,900 | VNQ |
2023-06-09T00:00:00 | 83.190002 | 83.339996 | 82.339996 | 82.68 | 74.020706 | 3,199,400 | VNQ |
2023-06-12T00:00:00 | 82.620003 | 82.720001 | 81.949997 | 82.699997 | 74.038605 | 4,072,500 | VNQ |
2023-06-13T00:00:00 | 82.599998 | 83.330002 | 82.349998 | 83.230003 | 74.5131 | 3,693,700 | VNQ |
2023-06-14T00:00:00 | 83.57 | 84.129997 | 82.849998 | 83.540001 | 74.790627 | 5,042,700 | VNQ |
2023-06-15T00:00:00 | 83.230003 | 84.120003 | 82.68 | 83.980003 | 75.184555 | 4,661,000 | VNQ |
2023-06-16T00:00:00 | 84.160004 | 84.68 | 83.739998 | 83.919998 | 75.130821 | 4,576,900 | VNQ |
2023-06-20T00:00:00 | 83.620003 | 83.720001 | 82.470001 | 82.93 | 74.244514 | 3,826,600 | VNQ |
2023-06-21T00:00:00 | 82.470001 | 82.730003 | 81.830002 | 82.43 | 73.79689 | 4,691,300 | VNQ |
2023-06-22T00:00:00 | 82.540001 | 82.610001 | 80.760002 | 81.25 | 72.740479 | 5,114,800 | VNQ |
2023-06-23T00:00:00 | 80.760002 | 81.449997 | 80.099998 | 80.129997 | 71.737762 | 3,956,400 | VNQ |
2023-06-26T00:00:00 | 80.129997 | 82.099998 | 80.019997 | 81.980003 | 73.39402 | 3,246,800 | VNQ |
2023-06-27T00:00:00 | 82.309998 | 83.220001 | 81.739998 | 82.989998 | 74.298225 | 3,845,900 | VNQ |
2023-06-28T00:00:00 | 82.910004 | 83.279999 | 82.370003 | 83.110001 | 74.40567 | 4,691,000 | VNQ |
2023-06-29T00:00:00 | 81.940002 | 83.129997 | 81.660004 | 83.099998 | 75.236809 | 5,033,400 | VNQ |
2023-06-30T00:00:00 | 83.809998 | 84.010002 | 82.389999 | 83.559998 | 75.653282 | 5,758,500 | VNQ |
2023-07-03T00:00:00 | 83.43 | 84.75 | 83.129997 | 84.379997 | 76.395683 | 3,632,400 | VNQ |
2023-07-05T00:00:00 | 84.199997 | 85.099998 | 83.43 | 84.57 | 76.567696 | 5,766,400 | VNQ |
2023-07-06T00:00:00 | 83.459999 | 84.019997 | 82.360001 | 83.919998 | 75.97921 | 5,609,000 | VNQ |
2023-07-07T00:00:00 | 83.5 | 84.269997 | 83.32 | 83.730003 | 75.807205 | 5,865,300 | VNQ |
2023-07-10T00:00:00 | 83.470001 | 84.160004 | 83.239998 | 84.089996 | 76.133125 | 3,855,600 | VNQ |
2023-07-11T00:00:00 | 84.32 | 85.339996 | 84.120003 | 85.290001 | 77.219589 | 4,038,400 | VNQ |
2023-07-12T00:00:00 | 86.440002 | 86.550003 | 85.669998 | 85.75 | 77.636063 | 5,361,600 | VNQ |
2023-07-13T00:00:00 | 85.739998 | 86.32 | 85.260002 | 86.300003 | 78.13401 | 5,067,100 | VNQ |
2023-07-14T00:00:00 | 85.980003 | 86.190002 | 85.580002 | 86.129997 | 77.980095 | 5,618,100 | VNQ |
2023-07-17T00:00:00 | 85.910004 | 86.230003 | 85.410004 | 85.57 | 77.473091 | 5,610,700 | VNQ |
2023-07-18T00:00:00 | 85.709999 | 85.830002 | 84.379997 | 85.099998 | 77.047546 | 4,605,100 | VNQ |
2023-07-19T00:00:00 | 85.599998 | 86.449997 | 85.580002 | 86.059998 | 77.916718 | 5,363,700 | VNQ |
2023-07-20T00:00:00 | 85.730003 | 85.82 | 84.709999 | 85.779999 | 77.663216 | 5,667,100 | VNQ |
2023-07-21T00:00:00 | 86.010002 | 86.419998 | 85.800003 | 86.18 | 78.025368 | 4,767,700 | VNQ |
2023-07-24T00:00:00 | 86.209999 | 86.970001 | 86.150002 | 86.889999 | 78.668175 | 4,990,600 | VNQ |
2023-07-25T00:00:00 | 86.57 | 87.169998 | 86.18 | 86.269997 | 78.10685 | 4,968,100 | VNQ |
2023-07-26T00:00:00 | 86.129997 | 86.839996 | 86.089996 | 86.660004 | 78.459938 | 7,377,400 | VNQ |
2023-07-27T00:00:00 | 87.110001 | 87.32 | 84.709999 | 84.779999 | 76.757843 | 8,010,000 | VNQ |
2023-07-28T00:00:00 | 85.790001 | 86 | 84.550003 | 84.709999 | 76.69445 | 5,025,800 | VNQ |
2023-07-31T00:00:00 | 84.940002 | 85.739998 | 84.669998 | 85.260002 | 77.192429 | 6,121,600 | VNQ |
2023-08-01T00:00:00 | 85.040001 | 85.419998 | 84.669998 | 85.120003 | 77.065659 | 4,641,600 | VNQ |
2023-08-02T00:00:00 | 84.410004 | 84.82 | 84.089996 | 84.629997 | 76.622025 | 4,147,000 | VNQ |
2023-08-03T00:00:00 | 83.809998 | 83.830002 | 82.589996 | 83.709999 | 75.789101 | 6,454,100 | VNQ |
2023-08-04T00:00:00 | 83.489998 | 84.230003 | 82.739998 | 83.029999 | 75.173424 | 5,148,300 | VNQ |
2023-08-07T00:00:00 | 83.25 | 84.110001 | 83.089996 | 84.07 | 76.115021 | 3,906,500 | VNQ |
2023-08-08T00:00:00 | 83.400002 | 83.730003 | 82.730003 | 83.529999 | 75.626122 | 3,854,800 | VNQ |
2023-08-09T00:00:00 | 83.260002 | 83.980003 | 82.959999 | 83.519997 | 75.617065 | 2,960,200 | VNQ |
2023-08-10T00:00:00 | 83.699997 | 84.389999 | 82.980003 | 83.199997 | 75.327339 | 4,451,100 | VNQ |
2023-08-11T00:00:00 | 82.889999 | 83.449997 | 82.629997 | 83.330002 | 75.445038 | 3,654,700 | VNQ |
2023-08-14T00:00:00 | 83.190002 | 83.190002 | 82.529999 | 82.779999 | 74.94709 | 3,376,700 | VNQ |
2023-08-15T00:00:00 | 82.129997 | 82.410004 | 81.669998 | 81.849998 | 74.105087 | 3,398,400 | VNQ |
2023-08-16T00:00:00 | 81.910004 | 81.970001 | 80.790001 | 80.839996 | 73.190659 | 3,703,700 | VNQ |
2023-08-17T00:00:00 | 80.919998 | 81.440002 | 80.160004 | 80.190002 | 72.602165 | 4,069,800 | VNQ |
2023-08-18T00:00:00 | 79.620003 | 80.610001 | 79.5 | 80.440002 | 72.828522 | 3,307,400 | VNQ |
2023-08-21T00:00:00 | 80.25 | 80.279999 | 79.040001 | 79.699997 | 72.158516 | 3,789,800 | VNQ |
2023-08-22T00:00:00 | 79.980003 | 80.25 | 79.68 | 79.93 | 72.36676 | 3,380,200 | VNQ |
2023-08-23T00:00:00 | 80.199997 | 81.290001 | 80.199997 | 81.190002 | 73.507545 | 3,257,800 | VNQ |
2023-08-24T00:00:00 | 81.419998 | 82.309998 | 80.809998 | 80.879997 | 73.226868 | 4,523,800 | VNQ |
2023-08-25T00:00:00 | 80.989998 | 81.5 | 80.589996 | 80.940002 | 73.281189 | 4,252,000 | VNQ |
2023-08-28T00:00:00 | 81.269997 | 82.139999 | 81.269997 | 81.699997 | 73.969276 | 3,448,800 | VNQ |
2023-08-29T00:00:00 | 81.669998 | 82.720001 | 81.379997 | 82.690002 | 74.865616 | 3,515,300 | VNQ |
2023-08-30T00:00:00 | 82.709999 | 83.209999 | 82.620003 | 82.989998 | 75.137207 | 3,042,100 | VNQ |
2023-08-31T00:00:00 | 83 | 83.129997 | 82.379997 | 82.379997 | 74.58493 | 3,410,200 | VNQ |
2023-09-01T00:00:00 | 82.900002 | 83.169998 | 82.300003 | 82.519997 | 74.711685 | 3,403,900 | VNQ |
2023-09-05T00:00:00 | 82.279999 | 82.449997 | 81.529999 | 81.559998 | 73.842514 | 3,578,000 | VNQ |
2023-09-06T00:00:00 | 81.449997 | 81.720001 | 80.779999 | 81.389999 | 73.688606 | 3,681,300 | VNQ |
2023-09-07T00:00:00 | 81.129997 | 82.260002 | 81.129997 | 81.900002 | 74.150345 | 5,056,100 | VNQ |
2023-09-08T00:00:00 | 81.959999 | 82.18 | 81.389999 | 81.580002 | 73.860641 | 3,317,400 | VNQ |
2023-09-11T00:00:00 | 81.690002 | 81.839996 | 81.18 | 81.589996 | 73.869682 | 2,813,600 | VNQ |
2023-09-12T00:00:00 | 81.419998 | 81.720001 | 81.010002 | 81.550003 | 73.833473 | 2,959,200 | VNQ |
2023-09-13T00:00:00 | 81.540001 | 81.620003 | 80.459999 | 80.660004 | 73.027687 | 3,989,000 | VNQ |
2023-09-14T00:00:00 | 81.120003 | 82.300003 | 81.120003 | 82.120003 | 74.349533 | 3,926,600 | VNQ |
2023-09-15T00:00:00 | 81.709999 | 82.07 | 81.489998 | 81.809998 | 74.068863 | 3,784,500 | VNQ |
2023-09-18T00:00:00 | 81.809998 | 81.809998 | 80.870003 | 81.080002 | 73.407944 | 3,117,700 | VNQ |
2023-09-19T00:00:00 | 80.940002 | 81.309998 | 80.480003 | 80.709999 | 73.072968 | 2,742,500 | VNQ |
2023-09-20T00:00:00 | 81.370003 | 81.779999 | 80.769997 | 80.779999 | 73.136322 | 3,827,800 | VNQ |
2023-09-21T00:00:00 | 80.18 | 80.300003 | 78 | 78.029999 | 70.646545 | 6,202,200 | VNQ |
2023-09-22T00:00:00 | 78.059998 | 78.489998 | 77.379997 | 77.440002 | 70.112373 | 5,061,200 | VNQ |
2023-09-25T00:00:00 | 77.129997 | 77.440002 | 76.790001 | 77.370003 | 70.048996 | 3,928,200 | VNQ |
2023-09-26T00:00:00 | 76.910004 | 77.07 | 75.690002 | 75.959999 | 68.772423 | 5,220,800 | VNQ |
2023-09-27T00:00:00 | 76.230003 | 76.650002 | 75.050003 | 75.449997 | 68.310677 | 6,657,600 | VNQ |
2023-09-28T00:00:00 | 75 | 75.75 | 74.849998 | 75.440002 | 68.966141 | 6,659,600 | VNQ |
2023-09-29T00:00:00 | 76.440002 | 76.769997 | 75.220001 | 75.660004 | 69.167267 | 6,630,600 | VNQ |
2023-10-02T00:00:00 | 75.410004 | 75.699997 | 73.800003 | 74.269997 | 67.896538 | 7,564,300 | VNQ |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.