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 |
|---|---|---|---|---|---|---|---|
2024-02-27T00:00:00 | 84.339996 | 84.720001 | 83.800003 | 83.980003 | 77.720078 | 3,857,800 | VNQ |
2024-02-28T00:00:00 | 83.550003 | 85.349998 | 83.459999 | 84.830002 | 78.506729 | 5,170,700 | VNQ |
2024-02-29T00:00:00 | 85.510002 | 86 | 85.160004 | 85.550003 | 79.173035 | 6,595,400 | VNQ |
2024-03-01T00:00:00 | 85.419998 | 86.57 | 84.529999 | 86.57 | 80.11702 | 6,560,900 | VNQ |
2024-03-04T00:00:00 | 86.330002 | 87.43 | 85.720001 | 87.379997 | 80.866646 | 5,319,000 | VNQ |
2024-03-05T00:00:00 | 86.910004 | 87.540001 | 85.919998 | 86.32 | 79.885643 | 4,722,600 | VNQ |
2024-03-06T00:00:00 | 86.879997 | 87.080002 | 86.239998 | 86.75 | 80.2836 | 4,999,400 | VNQ |
2024-03-07T00:00:00 | 87.209999 | 87.419998 | 86.300003 | 86.730003 | 80.265091 | 3,164,100 | VNQ |
2024-03-08T00:00:00 | 87.5 | 88.029999 | 87.300003 | 87.730003 | 81.190544 | 4,546,400 | VNQ |
2024-03-11T00:00:00 | 87.540001 | 88.07 | 86.940002 | 87.309998 | 80.801849 | 3,467,200 | VNQ |
2024-03-12T00:00:00 | 87.150002 | 87.480003 | 86.370003 | 87.120003 | 80.626022 | 3,309,000 | VNQ |
2024-03-13T00:00:00 | 86.970001 | 87.510002 | 86.400002 | 86.68 | 80.218819 | 3,418,600 | VNQ |
2024-03-14T00:00:00 | 86.32 | 86.489998 | 84.650002 | 85.379997 | 79.015724 | 4,155,000 | VNQ |
2024-03-15T00:00:00 | 84.559998 | 85.519997 | 84.540001 | 85.190002 | 78.839874 | 4,214,300 | VNQ |
2024-03-18T00:00:00 | 85.379997 | 85.68 | 85.07 | 85.230003 | 78.876907 | 3,030,800 | VNQ |
2024-03-19T00:00:00 | 85.150002 | 85.519997 | 84.690002 | 85.199997 | 78.849136 | 4,165,700 | VNQ |
2024-03-20T00:00:00 | 84.669998 | 86.019997 | 84.32 | 85.760002 | 79.367386 | 4,605,800 | VNQ |
2024-03-21T00:00:00 | 86.129997 | 86.75 | 85.860001 | 86.379997 | 79.94117 | 3,753,200 | VNQ |
2024-03-22T00:00:00 | 85.690002 | 85.879997 | 84.510002 | 84.57 | 78.934998 | 3,923,200 | VNQ |
2024-03-25T00:00:00 | 84.650002 | 84.959999 | 84.050003 | 84.050003 | 78.449661 | 5,262,400 | VNQ |
2024-03-26T00:00:00 | 84.269997 | 84.370003 | 83.690002 | 83.709999 | 78.132317 | 4,923,000 | VNQ |
2024-03-27T00:00:00 | 84.669998 | 85.900002 | 84.470001 | 85.870003 | 80.148384 | 5,191,400 | VNQ |
2024-03-28T00:00:00 | 86.029999 | 86.769997 | 86.029999 | 86.480003 | 80.717735 | 4,626,900 | VNQ |
2024-04-01T00:00:00 | 86.739998 | 86.739998 | 84.870003 | 85.029999 | 79.364357 | 5,331,200 | VNQ |
2024-04-02T00:00:00 | 84.370003 | 84.440002 | 83.629997 | 83.959999 | 78.365662 | 5,116,000 | VNQ |
2024-04-03T00:00:00 | 83.760002 | 84.150002 | 83.410004 | 84.050003 | 78.449661 | 3,632,700 | VNQ |
2024-04-04T00:00:00 | 84.739998 | 85.139999 | 83.220001 | 83.510002 | 77.945633 | 5,953,600 | VNQ |
2024-04-05T00:00:00 | 83.220001 | 84.139999 | 83.010002 | 83.940002 | 78.346977 | 4,789,000 | VNQ |
2024-04-08T00:00:00 | 84.209999 | 84.919998 | 84.120003 | 84.839996 | 79.187012 | 3,866,900 | VNQ |
2024-04-09T00:00:00 | 85.150002 | 85.970001 | 84.970001 | 85.970001 | 80.24173 | 4,075,600 | VNQ |
2024-04-10T00:00:00 | 83.449997 | 83.709999 | 81.93 | 82.410004 | 76.918938 | 8,332,800 | VNQ |
2024-04-11T00:00:00 | 82.989998 | 83.160004 | 81.860001 | 82.690002 | 77.180283 | 7,145,900 | VNQ |
2024-04-12T00:00:00 | 82.190002 | 82.379997 | 81.389999 | 81.709999 | 76.265572 | 5,451,200 | VNQ |
2024-04-15T00:00:00 | 82.25 | 82.330002 | 79.870003 | 80.32 | 74.968185 | 5,478,600 | VNQ |
2024-04-16T00:00:00 | 79.959999 | 80.050003 | 78.959999 | 79.190002 | 73.913483 | 6,598,800 | VNQ |
2024-04-17T00:00:00 | 79.029999 | 79.379997 | 78.559998 | 78.610001 | 73.372131 | 5,554,700 | VNQ |
2024-04-18T00:00:00 | 78.93 | 79.120003 | 78.269997 | 78.620003 | 73.38147 | 4,158,300 | VNQ |
2024-04-19T00:00:00 | 78.660004 | 79.349998 | 78.629997 | 79 | 73.736137 | 4,585,600 | VNQ |
2024-04-22T00:00:00 | 79.300003 | 79.860001 | 78.760002 | 79.699997 | 74.389496 | 3,846,100 | VNQ |
2024-04-23T00:00:00 | 79.849998 | 80.760002 | 79.720001 | 80.43 | 75.070862 | 5,484,100 | VNQ |
2024-04-24T00:00:00 | 80.120003 | 80.720001 | 79.639999 | 80.580002 | 75.210869 | 4,513,600 | VNQ |
2024-04-25T00:00:00 | 79.779999 | 80.25 | 79.269997 | 80.120003 | 74.781517 | 4,082,800 | VNQ |
2024-04-26T00:00:00 | 80.239998 | 80.970001 | 80 | 80.160004 | 74.818848 | 3,367,700 | VNQ |
2024-04-29T00:00:00 | 80.510002 | 81.230003 | 80.510002 | 80.980003 | 75.584221 | 4,374,000 | VNQ |
2024-04-30T00:00:00 | 80.410004 | 80.790001 | 79.580002 | 79.610001 | 74.305496 | 7,003,900 | VNQ |
2024-05-01T00:00:00 | 79.5 | 81.120003 | 79.370003 | 79.639999 | 74.333504 | 7,204,200 | VNQ |
2024-05-02T00:00:00 | 80.389999 | 80.940002 | 79.550003 | 80.760002 | 75.378876 | 4,804,800 | VNQ |
2024-05-03T00:00:00 | 82.160004 | 82.639999 | 81.110001 | 81.300003 | 75.882896 | 4,270,000 | VNQ |
2024-05-06T00:00:00 | 81.889999 | 82.029999 | 81.050003 | 81.370003 | 75.948227 | 3,044,800 | VNQ |
2024-05-07T00:00:00 | 82.010002 | 82.400002 | 81.779999 | 82.139999 | 76.666924 | 3,667,300 | VNQ |
2024-05-08T00:00:00 | 81.690002 | 81.690002 | 81.18 | 81.449997 | 76.022888 | 4,129,800 | VNQ |
2024-05-09T00:00:00 | 82.099998 | 83.190002 | 82.099998 | 83.120003 | 77.581627 | 5,452,200 | VNQ |
2024-05-10T00:00:00 | 83.25 | 83.339996 | 82.639999 | 82.889999 | 77.366951 | 5,649,800 | VNQ |
2024-05-13T00:00:00 | 83.199997 | 83.650002 | 82.769997 | 83.160004 | 77.618958 | 2,848,700 | VNQ |
2024-05-14T00:00:00 | 83.720001 | 84.169998 | 83.360001 | 83.800003 | 78.216316 | 3,099,700 | VNQ |
2024-05-15T00:00:00 | 85.029999 | 85.419998 | 84.760002 | 84.959999 | 79.299011 | 3,544,900 | VNQ |
2024-05-16T00:00:00 | 85.040001 | 85.279999 | 84.769997 | 84.900002 | 79.243011 | 2,577,000 | VNQ |
2024-05-17T00:00:00 | 85 | 85.099998 | 84.580002 | 84.889999 | 79.233688 | 2,791,700 | VNQ |
2024-05-20T00:00:00 | 84.720001 | 84.970001 | 84.290001 | 84.389999 | 78.767006 | 2,842,800 | VNQ |
2024-05-21T00:00:00 | 84.190002 | 84.5 | 84.010002 | 84.360001 | 78.738998 | 2,655,100 | VNQ |
2024-05-22T00:00:00 | 84.07 | 84.410004 | 83.349998 | 83.599998 | 78.029633 | 3,888,000 | VNQ |
2024-05-23T00:00:00 | 83.599998 | 83.599998 | 81.75 | 81.800003 | 76.349571 | 4,061,100 | VNQ |
2024-05-24T00:00:00 | 82.190002 | 82.32 | 81.75 | 81.860001 | 76.405571 | 2,317,800 | VNQ |
2024-05-28T00:00:00 | 82.25 | 82.580002 | 81.230003 | 81.32 | 75.90155 | 3,046,600 | VNQ |
2024-05-29T00:00:00 | 80.5 | 80.650002 | 80.169998 | 80.529999 | 75.164192 | 3,203,100 | VNQ |
2024-05-30T00:00:00 | 80.93 | 81.75 | 80.93 | 81.709999 | 76.265572 | 2,748,800 | VNQ |
2024-05-31T00:00:00 | 82.209999 | 83.300003 | 81.849998 | 83.239998 | 77.693611 | 4,176,900 | VNQ |
2024-06-03T00:00:00 | 83.690002 | 83.690002 | 82.620003 | 83.050003 | 77.516296 | 3,301,600 | VNQ |
2024-06-04T00:00:00 | 82.809998 | 84.040001 | 82.809998 | 83.690002 | 78.11364 | 2,720,700 | VNQ |
2024-06-05T00:00:00 | 83.739998 | 83.860001 | 83.089996 | 83.589996 | 78.020294 | 2,373,300 | VNQ |
2024-06-06T00:00:00 | 83.199997 | 83.769997 | 82.849998 | 83.75 | 78.16964 | 4,002,100 | VNQ |
2024-06-07T00:00:00 | 82.43 | 83.18 | 82.370003 | 82.959999 | 77.432289 | 3,227,900 | VNQ |
2024-06-10T00:00:00 | 82.699997 | 83.519997 | 82.099998 | 83.239998 | 77.693611 | 2,450,800 | VNQ |
2024-06-11T00:00:00 | 82.849998 | 83.330002 | 82.610001 | 82.940002 | 77.41362 | 3,261,700 | VNQ |
2024-06-12T00:00:00 | 84.690002 | 85.339996 | 83.57 | 83.68 | 78.104309 | 4,123,500 | VNQ |
2024-06-13T00:00:00 | 83.870003 | 84.290001 | 83.379997 | 84.019997 | 78.421646 | 2,619,900 | VNQ |
2024-06-14T00:00:00 | 83.730003 | 84.239998 | 83.32 | 84 | 78.402985 | 2,178,600 | VNQ |
2024-06-17T00:00:00 | 83.510002 | 84.089996 | 83.160004 | 83.669998 | 78.094963 | 2,168,100 | VNQ |
2024-06-18T00:00:00 | 83.889999 | 84.309998 | 83.709999 | 84 | 78.402985 | 3,073,600 | VNQ |
2024-06-20T00:00:00 | 83.739998 | 84.040001 | 83.489998 | 83.760002 | 78.178986 | 2,432,900 | VNQ |
2024-06-21T00:00:00 | 83.919998 | 84.150002 | 83.400002 | 83.970001 | 78.374977 | 2,337,000 | VNQ |
2024-06-24T00:00:00 | 84.010002 | 85.459999 | 83.879997 | 84.620003 | 78.981674 | 2,834,300 | VNQ |
2024-06-25T00:00:00 | 84.480003 | 84.519997 | 83.129997 | 83.580002 | 78.010963 | 2,445,900 | VNQ |
2024-06-26T00:00:00 | 83 | 83.580002 | 82.839996 | 83.32 | 77.768288 | 3,287,900 | VNQ |
2024-06-27T00:00:00 | 83.449997 | 84.160004 | 83.260002 | 84.129997 | 78.524315 | 4,244,800 | VNQ |
2024-06-28T00:00:00 | 83.489998 | 84.120003 | 83.129997 | 83.760002 | 79.150841 | 4,090,500 | VNQ |
2024-07-01T00:00:00 | 83.690002 | 83.900002 | 82.470001 | 82.970001 | 78.404312 | 3,274,800 | VNQ |
2024-07-02T00:00:00 | 83.209999 | 83.489998 | 82.879997 | 83.360001 | 78.772858 | 3,141,400 | VNQ |
2024-07-03T00:00:00 | 83.449997 | 83.940002 | 83.269997 | 83.279999 | 78.697258 | 1,571,500 | VNQ |
2024-07-05T00:00:00 | 83.440002 | 83.669998 | 82.980003 | 83.510002 | 78.914597 | 3,217,000 | VNQ |
2024-07-08T00:00:00 | 83.610001 | 83.980003 | 83.400002 | 83.779999 | 79.169739 | 3,239,200 | VNQ |
2024-07-09T00:00:00 | 83.580002 | 84.040001 | 82.949997 | 83.760002 | 79.150841 | 2,123,200 | VNQ |
2024-07-10T00:00:00 | 84.099998 | 84.449997 | 83.57 | 84.379997 | 79.736717 | 2,482,400 | VNQ |
2024-07-11T00:00:00 | 85.459999 | 87.099998 | 85.459999 | 86.800003 | 82.02356 | 4,363,500 | VNQ |
2024-07-12T00:00:00 | 87.5 | 88.019997 | 87.139999 | 87.459999 | 82.647232 | 3,562,600 | VNQ |
2024-07-15T00:00:00 | 87.620003 | 88.160004 | 87.370003 | 88.050003 | 83.204773 | 2,928,700 | VNQ |
2024-07-16T00:00:00 | 88.610001 | 89.160004 | 88.150002 | 89.129997 | 84.225342 | 3,029,300 | VNQ |
2024-07-17T00:00:00 | 89.019997 | 90.339996 | 89.019997 | 89.739998 | 84.801765 | 4,757,200 | VNQ |
2024-07-18T00:00:00 | 89.239998 | 90.790001 | 88.730003 | 88.949997 | 84.055237 | 4,464,700 | VNQ |
2024-07-19T00:00:00 | 89.080002 | 89.230003 | 88.410004 | 88.790001 | 83.904045 | 2,809,000 | VNQ |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.