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 |
|---|---|---|---|---|---|---|---|
2024-07-22T00:00:00 | 89.050003 | 89.800003 | 88.410004 | 89.709999 | 84.773415 | 3,244,400 | VNQ |
2024-07-23T00:00:00 | 89.57 | 90.260002 | 89.169998 | 89.639999 | 84.707268 | 2,655,400 | VNQ |
2024-07-24T00:00:00 | 89.589996 | 90.169998 | 88.230003 | 88.32 | 83.459908 | 3,844,900 | VNQ |
2024-07-25T00:00:00 | 88.650002 | 89.68 | 87.839996 | 88.029999 | 83.185867 | 4,723,200 | VNQ |
2024-07-26T00:00:00 | 88.68 | 89.879997 | 88.440002 | 89.57 | 84.641129 | 3,326,000 | VNQ |
2024-07-29T00:00:00 | 89.709999 | 90.330002 | 88.919998 | 90.029999 | 85.075821 | 3,371,100 | VNQ |
2024-07-30T00:00:00 | 90.370003 | 90.940002 | 90.029999 | 90.730003 | 85.737297 | 2,854,000 | VNQ |
2024-07-31T00:00:00 | 90.889999 | 91.540001 | 90.150002 | 90.410004 | 85.434898 | 5,633,800 | VNQ |
2024-08-01T00:00:00 | 91.459999 | 91.82 | 90.470001 | 91.32 | 86.294823 | 6,988,100 | VNQ |
2024-08-02T00:00:00 | 91.099998 | 92.129997 | 90.449997 | 91.269997 | 86.247574 | 5,223,600 | VNQ |
2024-08-05T00:00:00 | 89.480003 | 91.019997 | 88.419998 | 88.660004 | 83.781204 | 6,852,600 | VNQ |
2024-08-06T00:00:00 | 88.639999 | 91.370003 | 88.269997 | 90.410004 | 85.434898 | 7,321,600 | VNQ |
2024-08-07T00:00:00 | 90.809998 | 91.849998 | 89.68 | 89.790001 | 84.849022 | 4,998,600 | VNQ |
2024-08-08T00:00:00 | 89.800003 | 90.849998 | 89.519997 | 90.669998 | 85.680595 | 5,981,200 | VNQ |
2024-08-09T00:00:00 | 91.019997 | 91.260002 | 90.099998 | 91.089996 | 86.077477 | 4,133,800 | VNQ |
2024-08-12T00:00:00 | 90.769997 | 90.779999 | 89.779999 | 90.419998 | 85.444351 | 2,925,500 | VNQ |
2024-08-13T00:00:00 | 91.059998 | 91.309998 | 90.550003 | 91.209999 | 86.19088 | 3,111,300 | VNQ |
2024-08-14T00:00:00 | 91.370003 | 91.879997 | 90.93 | 91.449997 | 86.417671 | 2,966,300 | VNQ |
2024-08-15T00:00:00 | 91.589996 | 91.790001 | 90.980003 | 91.379997 | 86.351517 | 4,054,400 | VNQ |
2024-08-16T00:00:00 | 91.379997 | 91.699997 | 90.919998 | 91.330002 | 86.304276 | 2,260,900 | VNQ |
2024-08-19T00:00:00 | 91.330002 | 92.089996 | 91.32 | 92.089996 | 87.022453 | 2,629,800 | VNQ |
2024-08-20T00:00:00 | 92.190002 | 92.339996 | 91.660004 | 91.980003 | 86.91851 | 4,934,200 | VNQ |
2024-08-21T00:00:00 | 92.080002 | 92.519997 | 91.629997 | 92.470001 | 87.381538 | 2,965,900 | VNQ |
2024-08-22T00:00:00 | 92.519997 | 92.830002 | 92.220001 | 92.739998 | 87.636681 | 3,182,300 | VNQ |
2024-08-23T00:00:00 | 93.139999 | 94.910004 | 93.080002 | 94.779999 | 89.564423 | 8,040,200 | VNQ |
2024-08-26T00:00:00 | 95.169998 | 95.370003 | 94.580002 | 94.739998 | 89.526634 | 2,748,500 | VNQ |
2024-08-27T00:00:00 | 94.040001 | 94.949997 | 93.959999 | 94.879997 | 89.658928 | 1,859,300 | VNQ |
2024-08-28T00:00:00 | 94.860001 | 95.110001 | 94.059998 | 94.510002 | 89.309288 | 2,664,100 | VNQ |
2024-08-29T00:00:00 | 94.459999 | 94.620003 | 93.839996 | 94.220001 | 89.035248 | 3,379,500 | VNQ |
2024-08-30T00:00:00 | 94.650002 | 95.18 | 93.959999 | 95.129997 | 89.895164 | 3,490,000 | VNQ |
2024-09-03T00:00:00 | 94.739998 | 95.5 | 94.489998 | 95.080002 | 89.847923 | 5,160,800 | VNQ |
2024-09-04T00:00:00 | 95.32 | 96.230003 | 94.849998 | 95.349998 | 90.103058 | 3,041,100 | VNQ |
2024-09-05T00:00:00 | 95.980003 | 96.139999 | 94.870003 | 95.040001 | 89.810127 | 6,269,400 | VNQ |
2024-09-06T00:00:00 | 95.190002 | 95.209999 | 94.190002 | 94.949997 | 89.725082 | 6,965,800 | VNQ |
2024-09-09T00:00:00 | 94.959999 | 96.190002 | 94.800003 | 96.010002 | 90.726746 | 2,906,400 | VNQ |
2024-09-10T00:00:00 | 96.290001 | 97.440002 | 96.029999 | 97.400002 | 92.04026 | 6,001,000 | VNQ |
2024-09-11T00:00:00 | 96.519997 | 97.32 | 95.419998 | 97.209999 | 91.86071 | 3,872,100 | VNQ |
2024-09-12T00:00:00 | 97.43 | 97.690002 | 96.599998 | 97.620003 | 92.248154 | 2,713,200 | VNQ |
2024-09-13T00:00:00 | 98.25 | 98.660004 | 98.010002 | 98.639999 | 93.212021 | 3,402,700 | VNQ |
2024-09-16T00:00:00 | 99.050003 | 99.410004 | 98.650002 | 98.970001 | 93.523857 | 4,144,500 | VNQ |
2024-09-17T00:00:00 | 99.099998 | 99.370003 | 98.040001 | 98.279999 | 92.871826 | 2,990,700 | VNQ |
2024-09-18T00:00:00 | 98.43 | 99.580002 | 98.019997 | 98.160004 | 92.75843 | 5,097,000 | VNQ |
2024-09-19T00:00:00 | 99.010002 | 99.050003 | 97.540001 | 98.18 | 92.777328 | 4,450,200 | VNQ |
2024-09-20T00:00:00 | 97.620003 | 98.059998 | 97.440002 | 97.790001 | 92.408798 | 3,708,500 | VNQ |
2024-09-23T00:00:00 | 98.459999 | 98.870003 | 98.269997 | 98.760002 | 93.325417 | 3,320,700 | VNQ |
2024-09-24T00:00:00 | 98.370003 | 99.18 | 98.050003 | 98.900002 | 93.45771 | 3,279,000 | VNQ |
2024-09-25T00:00:00 | 99 | 99.220001 | 98.019997 | 98.239998 | 92.83403 | 2,466,000 | VNQ |
2024-09-26T00:00:00 | 98.410004 | 98.470001 | 97.080002 | 97.349998 | 91.992996 | 4,776,900 | VNQ |
2024-09-27T00:00:00 | 97.339996 | 97.57 | 96.620003 | 96.660004 | 92.110214 | 4,932,800 | VNQ |
2024-09-30T00:00:00 | 96.489998 | 97.489998 | 96.269997 | 97.419998 | 92.83445 | 4,207,000 | VNQ |
2024-10-01T00:00:00 | 97.629997 | 97.800003 | 96.360001 | 96.790001 | 92.2341 | 4,240,300 | VNQ |
2024-10-02T00:00:00 | 95.989998 | 96.540001 | 95.75 | 96.449997 | 91.910095 | 5,161,600 | VNQ |
2024-10-03T00:00:00 | 96.110001 | 96.32 | 95.230003 | 95.57 | 91.071526 | 2,664,400 | VNQ |
2024-10-04T00:00:00 | 95.029999 | 95.349998 | 94.239998 | 95.110001 | 90.633186 | 4,602,000 | VNQ |
2024-10-07T00:00:00 | 94.589996 | 94.589996 | 93.839996 | 94.269997 | 89.83271 | 3,420,200 | VNQ |
2024-10-08T00:00:00 | 94.510002 | 94.889999 | 94.089996 | 94.459999 | 90.013763 | 3,773,700 | VNQ |
2024-10-09T00:00:00 | 94.279999 | 94.57 | 93.919998 | 94.559998 | 90.109062 | 4,120,600 | VNQ |
2024-10-10T00:00:00 | 94.019997 | 94.669998 | 93.43 | 93.720001 | 89.308609 | 2,664,300 | VNQ |
2024-10-11T00:00:00 | 94.199997 | 94.779999 | 94.019997 | 94.779999 | 90.318703 | 2,654,000 | VNQ |
2024-10-14T00:00:00 | 94.5 | 95.510002 | 94.279999 | 95.349998 | 90.861877 | 2,529,100 | VNQ |
2024-10-15T00:00:00 | 95.800003 | 97.32 | 95.75 | 96.5 | 91.957741 | 2,808,500 | VNQ |
2024-10-16T00:00:00 | 96.730003 | 97.690002 | 96.550003 | 97.559998 | 92.96785 | 3,177,100 | VNQ |
2024-10-17T00:00:00 | 97.18 | 97.290001 | 96.5 | 96.790001 | 92.2341 | 2,904,100 | VNQ |
2024-10-18T00:00:00 | 97.029999 | 97.550003 | 96.660004 | 97.510002 | 92.920212 | 2,080,200 | VNQ |
2024-10-21T00:00:00 | 97.029999 | 97.419998 | 95.470001 | 95.599998 | 91.100113 | 4,143,000 | VNQ |
2024-10-22T00:00:00 | 95.309998 | 96.089996 | 95.160004 | 95.739998 | 91.233521 | 2,530,000 | VNQ |
2024-10-23T00:00:00 | 95.510002 | 96.620003 | 95.410004 | 96.440002 | 91.900574 | 2,710,500 | VNQ |
2024-10-24T00:00:00 | 96.559998 | 97.25 | 96.480003 | 96.650002 | 92.100685 | 2,632,300 | VNQ |
2024-10-25T00:00:00 | 97.309998 | 97.610001 | 95.709999 | 95.739998 | 91.233521 | 3,834,800 | VNQ |
2024-10-28T00:00:00 | 96.43 | 96.989998 | 95.919998 | 96.040001 | 91.519402 | 2,296,500 | VNQ |
2024-10-29T00:00:00 | 95.739998 | 96.150002 | 95.040001 | 95.349998 | 90.861877 | 2,819,600 | VNQ |
2024-10-30T00:00:00 | 95.349998 | 96.480003 | 95.300003 | 95.769997 | 91.262115 | 2,930,300 | VNQ |
2024-10-31T00:00:00 | 95 | 95.580002 | 94.089996 | 94.150002 | 89.718369 | 4,946,300 | VNQ |
2024-11-01T00:00:00 | 94.68 | 94.910004 | 93.059998 | 93.110001 | 88.727318 | 4,835,200 | VNQ |
2024-11-04T00:00:00 | 93.410004 | 94.459999 | 93.379997 | 94.129997 | 89.699295 | 3,368,200 | VNQ |
2024-11-05T00:00:00 | 93.610001 | 95.43 | 93.389999 | 95.379997 | 90.890465 | 2,398,100 | VNQ |
2024-11-06T00:00:00 | 95.629997 | 95.629997 | 92.370003 | 93.349998 | 88.956017 | 6,335,400 | VNQ |
2024-11-07T00:00:00 | 93.800003 | 94.75 | 93.540001 | 94.470001 | 90.023308 | 4,871,300 | VNQ |
2024-11-08T00:00:00 | 94.830002 | 96.160004 | 94.699997 | 95.879997 | 91.366928 | 4,093,600 | VNQ |
2024-11-11T00:00:00 | 95.809998 | 96.440002 | 95.339996 | 95.400002 | 90.909531 | 2,279,800 | VNQ |
2024-11-12T00:00:00 | 95.050003 | 95.459999 | 94.07 | 94.080002 | 89.651657 | 4,645,800 | VNQ |
2024-11-13T00:00:00 | 94.860001 | 95.449997 | 94.459999 | 94.599998 | 90.147179 | 2,884,300 | VNQ |
2024-11-14T00:00:00 | 94.599998 | 94.599998 | 93.57 | 93.75 | 89.337204 | 3,708,000 | VNQ |
2024-11-15T00:00:00 | 93.410004 | 93.980003 | 93.010002 | 93.800003 | 89.38485 | 2,786,400 | VNQ |
2024-11-18T00:00:00 | 93.379997 | 94.480003 | 93.220001 | 94.480003 | 90.032837 | 2,468,100 | VNQ |
2024-11-19T00:00:00 | 94.230003 | 95.169998 | 93.779999 | 94.940002 | 90.471176 | 3,041,600 | VNQ |
2024-11-20T00:00:00 | 94.550003 | 94.949997 | 94.050003 | 94.82 | 90.356834 | 3,143,000 | VNQ |
2024-11-21T00:00:00 | 94.839996 | 95.809998 | 94.449997 | 95.519997 | 91.02388 | 2,988,600 | VNQ |
2024-11-22T00:00:00 | 95.839996 | 96.419998 | 95.830002 | 96.239998 | 91.709991 | 2,943,700 | VNQ |
2024-11-25T00:00:00 | 96.800003 | 98.059998 | 96.800003 | 97.580002 | 92.986916 | 4,001,200 | VNQ |
2024-11-26T00:00:00 | 97.419998 | 98.07 | 97.040001 | 97.970001 | 93.358559 | 2,774,500 | VNQ |
2024-11-27T00:00:00 | 98.529999 | 99.199997 | 98.510002 | 98.599998 | 93.9589 | 2,383,100 | VNQ |
2024-11-29T00:00:00 | 98.75 | 99.089996 | 98.040001 | 98.160004 | 93.539612 | 1,922,400 | VNQ |
2024-12-02T00:00:00 | 97.660004 | 97.739998 | 96.470001 | 96.730003 | 92.176926 | 3,659,400 | VNQ |
2024-12-03T00:00:00 | 96.82 | 97.110001 | 96.190002 | 96.239998 | 91.709991 | 1,992,500 | VNQ |
2024-12-04T00:00:00 | 96.339996 | 96.339996 | 95.470001 | 95.980003 | 91.462219 | 2,220,300 | VNQ |
2024-12-05T00:00:00 | 95.589996 | 95.839996 | 95.220001 | 95.75 | 91.24305 | 2,922,300 | VNQ |
2024-12-06T00:00:00 | 96.010002 | 96.330002 | 95.190002 | 95.610001 | 91.109642 | 1,866,100 | VNQ |
2024-12-09T00:00:00 | 95.739998 | 96.199997 | 95.599998 | 95.879997 | 91.366928 | 2,871,900 | VNQ |
2024-12-10T00:00:00 | 95.760002 | 95.769997 | 94.190002 | 94.489998 | 90.042351 | 2,902,100 | VNQ |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.