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 |
|---|---|---|---|---|---|---|---|
2023-10-03T00:00:00 | 73.860001 | 74.150002 | 72.589996 | 72.82 | 66.570976 | 7,121,000 | VNQ |
2023-10-04T00:00:00 | 73.209999 | 73.720001 | 72.339996 | 73.709999 | 67.384605 | 8,748,100 | VNQ |
2023-10-05T00:00:00 | 73.550003 | 74.209999 | 73.239998 | 74.120003 | 67.759415 | 5,306,900 | VNQ |
2023-10-06T00:00:00 | 73.459999 | 74.779999 | 72.75 | 74.32 | 67.942261 | 5,919,900 | VNQ |
2023-10-09T00:00:00 | 73.839996 | 75.410004 | 73.760002 | 75.129997 | 68.682732 | 3,848,200 | VNQ |
2023-10-10T00:00:00 | 75.150002 | 76.150002 | 74.800003 | 75.489998 | 69.011848 | 4,585,700 | VNQ |
2023-10-11T00:00:00 | 76.099998 | 76.849998 | 75.949997 | 76.800003 | 70.209435 | 6,128,600 | VNQ |
2023-10-12T00:00:00 | 76.559998 | 76.650002 | 75.290001 | 75.68 | 69.185547 | 4,429,000 | VNQ |
2023-10-13T00:00:00 | 76.040001 | 76.260002 | 75.150002 | 75.489998 | 69.011848 | 5,860,800 | VNQ |
2023-10-16T00:00:00 | 76.019997 | 76.599998 | 75.25 | 76.389999 | 69.834618 | 4,381,800 | VNQ |
2023-10-17T00:00:00 | 75.68 | 77.279999 | 75.68 | 76.279999 | 69.734055 | 5,419,300 | VNQ |
2023-10-18T00:00:00 | 75.709999 | 75.970001 | 74.599998 | 74.660004 | 68.253075 | 4,853,700 | VNQ |
2023-10-19T00:00:00 | 74.010002 | 74.660004 | 72.739998 | 72.889999 | 66.634972 | 8,238,400 | VNQ |
2023-10-20T00:00:00 | 73 | 73.459999 | 72.349998 | 72.400002 | 66.187019 | 5,874,400 | VNQ |
2023-10-23T00:00:00 | 71.730003 | 72.690002 | 71.489998 | 71.690002 | 65.537949 | 6,906,600 | VNQ |
2023-10-24T00:00:00 | 71.980003 | 72.809998 | 71.959999 | 72.610001 | 66.378998 | 5,755,200 | VNQ |
2023-10-25T00:00:00 | 71.870003 | 72.139999 | 70.949997 | 71.050003 | 64.952881 | 6,254,500 | VNQ |
2023-10-26T00:00:00 | 71.410004 | 72.900002 | 71.360001 | 72.410004 | 66.196159 | 8,144,400 | VNQ |
2023-10-27T00:00:00 | 72.68 | 72.68 | 71.010002 | 71.25 | 65.135696 | 12,043,000 | VNQ |
2023-10-30T00:00:00 | 71.68 | 72.230003 | 70.610001 | 71.699997 | 65.547081 | 7,041,000 | VNQ |
2023-10-31T00:00:00 | 72.269997 | 73 | 71.580002 | 72.919998 | 66.662399 | 5,964,700 | VNQ |
2023-11-01T00:00:00 | 73.019997 | 73.440002 | 72.540001 | 73.370003 | 67.073784 | 7,021,600 | VNQ |
2023-11-02T00:00:00 | 74.599998 | 75.989998 | 74.43 | 75.779999 | 69.276962 | 6,450,300 | VNQ |
2023-11-03T00:00:00 | 77.040001 | 78.610001 | 77.019997 | 77.589996 | 70.931633 | 6,394,100 | VNQ |
2023-11-06T00:00:00 | 77.43 | 77.480003 | 76.080002 | 76.470001 | 69.907768 | 4,432,100 | VNQ |
2023-11-07T00:00:00 | 76.370003 | 76.529999 | 75.730003 | 75.839996 | 69.331825 | 5,235,300 | VNQ |
2023-11-08T00:00:00 | 76.059998 | 76.379997 | 75.760002 | 76.089996 | 69.560364 | 4,398,300 | VNQ |
2023-11-09T00:00:00 | 76.349998 | 76.400002 | 74.720001 | 74.889999 | 68.463341 | 4,922,800 | VNQ |
2023-11-10T00:00:00 | 75.269997 | 75.75 | 74.690002 | 75.589996 | 69.103264 | 3,943,800 | VNQ |
2023-11-13T00:00:00 | 75.029999 | 75.279999 | 74.510002 | 74.959999 | 68.527336 | 3,791,200 | VNQ |
2023-11-14T00:00:00 | 77.400002 | 79.809998 | 77.25 | 79.120003 | 72.330338 | 7,493,800 | VNQ |
2023-11-15T00:00:00 | 79.050003 | 80.07 | 78.980003 | 79.349998 | 72.540611 | 6,033,400 | VNQ |
2023-11-16T00:00:00 | 79.5 | 79.739998 | 78.93 | 79.18 | 72.385193 | 4,879,800 | VNQ |
2023-11-17T00:00:00 | 79.860001 | 79.879997 | 78.790001 | 79.120003 | 72.330338 | 4,379,000 | VNQ |
2023-11-20T00:00:00 | 79.029999 | 79.699997 | 78.389999 | 79.699997 | 72.860558 | 4,225,000 | VNQ |
2023-11-21T00:00:00 | 79.360001 | 79.440002 | 78.940002 | 79.139999 | 72.348625 | 3,703,600 | VNQ |
2023-11-22T00:00:00 | 79.860001 | 80.089996 | 79.169998 | 79.529999 | 72.705162 | 5,280,200 | VNQ |
2023-11-24T00:00:00 | 79.339996 | 79.82 | 78.970001 | 79.760002 | 72.915428 | 1,893,600 | VNQ |
2023-11-27T00:00:00 | 79.800003 | 80.489998 | 79.43 | 80.050003 | 73.180542 | 5,790,800 | VNQ |
2023-11-28T00:00:00 | 79.839996 | 80.650002 | 79.43 | 80.580002 | 73.665054 | 5,811,300 | VNQ |
2023-11-29T00:00:00 | 81.160004 | 81.93 | 81.040001 | 81.139999 | 74.177002 | 4,605,400 | VNQ |
2023-11-30T00:00:00 | 81.080002 | 81.779999 | 80.790001 | 81.730003 | 74.71637 | 4,118,600 | VNQ |
2023-12-01T00:00:00 | 81.660004 | 83.75 | 81.419998 | 83.739998 | 76.553871 | 7,182,800 | VNQ |
2023-12-04T00:00:00 | 83.379997 | 84.370003 | 83.190002 | 84.349998 | 77.111534 | 6,740,500 | VNQ |
2023-12-05T00:00:00 | 83.900002 | 84.040001 | 83.360001 | 83.790001 | 76.599594 | 6,149,900 | VNQ |
2023-12-06T00:00:00 | 84.209999 | 84.779999 | 83.480003 | 83.540001 | 76.371033 | 4,405,000 | VNQ |
2023-12-07T00:00:00 | 83.589996 | 84.040001 | 83.209999 | 83.779999 | 76.590446 | 6,631,500 | VNQ |
2023-12-08T00:00:00 | 83.489998 | 83.849998 | 82.790001 | 83.639999 | 76.462456 | 3,416,900 | VNQ |
2023-12-11T00:00:00 | 83.360001 | 84.019997 | 83.239998 | 83.870003 | 76.672729 | 3,143,200 | VNQ |
2023-12-12T00:00:00 | 83.860001 | 84.129997 | 83.379997 | 83.82 | 76.627014 | 3,158,400 | VNQ |
2023-12-13T00:00:00 | 83.940002 | 87.330002 | 83.709999 | 87.029999 | 79.561546 | 5,649,600 | VNQ |
2023-12-14T00:00:00 | 88.650002 | 90.089996 | 88.639999 | 89.540001 | 81.856148 | 6,918,500 | VNQ |
2023-12-15T00:00:00 | 89.330002 | 89.379997 | 87.639999 | 88.279999 | 80.704285 | 7,666,400 | VNQ |
2023-12-18T00:00:00 | 88.699997 | 88.769997 | 87.980003 | 88.080002 | 80.521454 | 6,353,800 | VNQ |
2023-12-19T00:00:00 | 88.5 | 89 | 88.419998 | 88.75 | 81.133942 | 5,786,900 | VNQ |
2023-12-20T00:00:00 | 88.839996 | 89.459999 | 87.610001 | 87.669998 | 80.146629 | 6,072,600 | VNQ |
2023-12-21T00:00:00 | 87.349998 | 87.589996 | 86.43 | 87.370003 | 80.857376 | 4,430,000 | VNQ |
2023-12-22T00:00:00 | 87.709999 | 88.410004 | 87.269997 | 87.709999 | 81.172035 | 5,100,300 | VNQ |
2023-12-26T00:00:00 | 87.68 | 88.599998 | 87.589996 | 88.360001 | 81.773575 | 4,336,600 | VNQ |
2023-12-27T00:00:00 | 88.529999 | 88.900002 | 88.129997 | 88.790001 | 82.171539 | 5,383,600 | VNQ |
2023-12-28T00:00:00 | 88.68 | 89.419998 | 88.559998 | 89.419998 | 82.754578 | 3,879,100 | VNQ |
2023-12-29T00:00:00 | 89.099998 | 89.169998 | 88.260002 | 88.360001 | 81.773575 | 5,331,500 | VNQ |
2024-01-02T00:00:00 | 88.050003 | 89.260002 | 87.68 | 89.120003 | 82.476936 | 6,057,900 | VNQ |
2024-01-03T00:00:00 | 88.419998 | 88.419998 | 86.82 | 86.989998 | 80.505707 | 5,159,600 | VNQ |
2024-01-04T00:00:00 | 86.82 | 87.419998 | 86.449997 | 86.830002 | 80.357635 | 5,609,900 | VNQ |
2024-01-05T00:00:00 | 86.199997 | 87.370003 | 85.699997 | 86.610001 | 80.154037 | 3,805,800 | VNQ |
2024-01-08T00:00:00 | 86.559998 | 87.949997 | 86.360001 | 87.849998 | 81.30159 | 5,372,100 | VNQ |
2024-01-09T00:00:00 | 87 | 87.610001 | 86.580002 | 87.260002 | 80.755585 | 3,819,000 | VNQ |
2024-01-10T00:00:00 | 87.440002 | 87.769997 | 87.040001 | 87.360001 | 80.848129 | 3,649,900 | VNQ |
2024-01-11T00:00:00 | 87.18 | 87.18 | 86.050003 | 86.550003 | 80.098511 | 5,512,700 | VNQ |
2024-01-12T00:00:00 | 87.419998 | 87.699997 | 86.629997 | 87.07 | 80.579742 | 3,070,300 | VNQ |
2024-01-16T00:00:00 | 86.580002 | 86.970001 | 86.150002 | 86.43 | 79.98745 | 5,125,800 | VNQ |
2024-01-17T00:00:00 | 85.25 | 86.330002 | 83.989998 | 84.849998 | 78.525215 | 4,898,900 | VNQ |
2024-01-18T00:00:00 | 84.980003 | 85.300003 | 83.779999 | 84.389999 | 78.09951 | 4,537,800 | VNQ |
2024-01-19T00:00:00 | 84.589996 | 85.68 | 83.949997 | 85.400002 | 79.034233 | 6,188,700 | VNQ |
2024-01-22T00:00:00 | 85.699997 | 86.739998 | 85.519997 | 85.910004 | 79.506226 | 4,203,000 | VNQ |
2024-01-23T00:00:00 | 86.239998 | 86.529999 | 85.029999 | 85.32 | 78.960197 | 4,821,800 | VNQ |
2024-01-24T00:00:00 | 86.190002 | 86.269997 | 84.040001 | 84.099998 | 77.831131 | 3,265,600 | VNQ |
2024-01-25T00:00:00 | 85.110001 | 85.620003 | 84.760002 | 85.18 | 78.830627 | 4,394,300 | VNQ |
2024-01-26T00:00:00 | 85.349998 | 85.589996 | 84.75 | 84.940002 | 78.608513 | 2,783,200 | VNQ |
2024-01-29T00:00:00 | 84.919998 | 85.669998 | 84.690002 | 85.5 | 79.12677 | 3,591,900 | VNQ |
2024-01-30T00:00:00 | 85.129997 | 85.43 | 84.540001 | 84.699997 | 78.386414 | 4,580,900 | VNQ |
2024-01-31T00:00:00 | 84.980003 | 85.629997 | 83.730003 | 83.889999 | 77.636772 | 8,892,900 | VNQ |
2024-02-01T00:00:00 | 83.800003 | 85.440002 | 83.339996 | 85.410004 | 79.043495 | 8,950,700 | VNQ |
2024-02-02T00:00:00 | 84.18 | 84.879997 | 82.940002 | 84.349998 | 78.062492 | 7,935,800 | VNQ |
2024-02-05T00:00:00 | 83.300003 | 83.300003 | 82.330002 | 82.580002 | 76.424423 | 6,269,400 | VNQ |
2024-02-06T00:00:00 | 82.709999 | 83.849998 | 82.410004 | 83.690002 | 77.451683 | 5,482,300 | VNQ |
2024-02-07T00:00:00 | 83.989998 | 84.07 | 83.099998 | 83.57 | 77.34063 | 5,074,200 | VNQ |
2024-02-08T00:00:00 | 83.330002 | 84.489998 | 83.330002 | 84.25 | 77.969955 | 3,697,200 | VNQ |
2024-02-09T00:00:00 | 84.199997 | 84.519997 | 83.43 | 84.379997 | 78.090263 | 3,478,100 | VNQ |
2024-02-12T00:00:00 | 84.540001 | 85.010002 | 84.220001 | 84.400002 | 78.108757 | 3,949,000 | VNQ |
2024-02-13T00:00:00 | 82.580002 | 82.68 | 81.540001 | 82.660004 | 76.498474 | 6,203,500 | VNQ |
2024-02-14T00:00:00 | 83.019997 | 83.779999 | 82.620003 | 83.309998 | 77.100021 | 5,264,400 | VNQ |
2024-02-15T00:00:00 | 84.07 | 85.339996 | 84.019997 | 85.25 | 78.895409 | 5,164,800 | VNQ |
2024-02-16T00:00:00 | 84.25 | 84.860001 | 83.650002 | 84.370003 | 78.080994 | 4,781,000 | VNQ |
2024-02-20T00:00:00 | 83.879997 | 84.559998 | 83.480003 | 84.220001 | 77.942192 | 4,739,900 | VNQ |
2024-02-21T00:00:00 | 84.400002 | 84.809998 | 84.07 | 84.690002 | 78.377151 | 4,053,000 | VNQ |
2024-02-22T00:00:00 | 84.959999 | 85.279999 | 84.669998 | 84.849998 | 78.525215 | 5,000,600 | VNQ |
2024-02-23T00:00:00 | 84.900002 | 85.300003 | 84.599998 | 84.809998 | 78.488213 | 4,695,600 | VNQ |
2024-02-26T00:00:00 | 84.589996 | 85.040001 | 83.720001 | 83.879997 | 77.627525 | 5,943,300 | VNQ |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.