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 |
|---|---|---|---|---|---|---|---|
2024-12-11T00:00:00 | 94.529999 | 94.980003 | 94.010002 | 94.269997 | 89.83271 | 4,294,900 | VNQ |
2024-12-12T00:00:00 | 94.029999 | 95.129997 | 94.029999 | 94.120003 | 89.689781 | 2,255,100 | VNQ |
2024-12-13T00:00:00 | 93.989998 | 94.190002 | 93.589996 | 93.849998 | 89.43248 | 2,796,200 | VNQ |
2024-12-16T00:00:00 | 93.800003 | 94.580002 | 93.449997 | 93.519997 | 89.118019 | 3,644,900 | VNQ |
2024-12-17T00:00:00 | 93.139999 | 93.830002 | 92.830002 | 93.07 | 88.689201 | 3,020,200 | VNQ |
2024-12-18T00:00:00 | 92.830002 | 93.269997 | 89.209999 | 89.230003 | 85.029953 | 5,409,800 | VNQ |
2024-12-19T00:00:00 | 89.470001 | 90.150002 | 87.790001 | 87.849998 | 83.714897 | 5,403,600 | VNQ |
2024-12-20T00:00:00 | 87.849998 | 90.339996 | 87.849998 | 89.330002 | 85.125252 | 7,622,200 | VNQ |
2024-12-23T00:00:00 | 88.18 | 88.93 | 87.839996 | 88.82 | 85.458145 | 4,548,900 | VNQ |
2024-12-24T00:00:00 | 88.550003 | 89.510002 | 88.510002 | 89.410004 | 86.025818 | 2,182,600 | VNQ |
2024-12-26T00:00:00 | 89.169998 | 89.739998 | 88.730003 | 89.650002 | 86.256729 | 2,577,400 | VNQ |
2024-12-27T00:00:00 | 89.120003 | 89.769997 | 88.5 | 88.75 | 85.390793 | 3,816,700 | VNQ |
2024-12-30T00:00:00 | 88.419998 | 88.559998 | 87.440002 | 88.309998 | 84.967438 | 4,402,400 | VNQ |
2024-12-31T00:00:00 | 88.970001 | 89.290001 | 88.279999 | 89.080002 | 85.708305 | 5,045,100 | VNQ |
2025-01-02T00:00:00 | 89.089996 | 89.269997 | 88.010002 | 88.290001 | 84.948204 | 5,296,100 | VNQ |
2025-01-03T00:00:00 | 88.5 | 89.540001 | 88.220001 | 89.449997 | 86.064301 | 3,469,900 | VNQ |
2025-01-06T00:00:00 | 89.330002 | 89.720001 | 88.160004 | 88.300003 | 84.957832 | 4,206,500 | VNQ |
2025-01-07T00:00:00 | 88.68 | 88.989998 | 87.230003 | 87.459999 | 84.149628 | 5,679,000 | VNQ |
2025-01-08T00:00:00 | 87.449997 | 87.760002 | 86.610001 | 87.690002 | 84.370918 | 5,250,300 | VNQ |
2025-01-10T00:00:00 | 86.309998 | 86.519997 | 85.480003 | 85.550003 | 82.31192 | 10,056,500 | VNQ |
2025-01-13T00:00:00 | 85.480003 | 86.68 | 85.279999 | 86.599998 | 83.322166 | 3,740,200 | VNQ |
2025-01-14T00:00:00 | 86.970001 | 87.580002 | 86.75 | 87.389999 | 84.082268 | 3,829,900 | VNQ |
2025-01-15T00:00:00 | 89.790001 | 89.870003 | 87.839996 | 87.889999 | 84.563347 | 3,886,700 | VNQ |
2025-01-16T00:00:00 | 88.089996 | 89.800003 | 87.809998 | 89.709999 | 86.314461 | 4,112,800 | VNQ |
2025-01-17T00:00:00 | 89.970001 | 90.260002 | 89.650002 | 89.650002 | 86.256729 | 3,672,400 | VNQ |
2025-01-21T00:00:00 | 90.099998 | 91.389999 | 90.019997 | 91.330002 | 87.873146 | 3,634,900 | VNQ |
2025-01-22T00:00:00 | 91.059998 | 91.059998 | 89.68 | 89.739998 | 86.343315 | 2,966,300 | VNQ |
2025-01-23T00:00:00 | 89.889999 | 90.419998 | 89.050003 | 90.400002 | 86.978348 | 2,706,900 | VNQ |
2025-01-24T00:00:00 | 90.080002 | 91.290001 | 90.040001 | 90.709999 | 87.276604 | 3,267,300 | VNQ |
2025-01-27T00:00:00 | 90.699997 | 91.949997 | 90.589996 | 91.919998 | 88.440811 | 4,107,700 | VNQ |
2025-01-28T00:00:00 | 91.650002 | 91.650002 | 90.589996 | 90.809998 | 87.372818 | 2,373,800 | VNQ |
2025-01-29T00:00:00 | 90.839996 | 91.080002 | 89.18 | 89.610001 | 86.218239 | 2,820,000 | VNQ |
2025-01-30T00:00:00 | 90.68 | 91.519997 | 90.019997 | 90.75 | 87.315094 | 3,485,100 | VNQ |
2025-01-31T00:00:00 | 90.510002 | 91.43 | 90.300003 | 90.550003 | 87.122673 | 2,566,200 | VNQ |
2025-02-03T00:00:00 | 89.75 | 90.709999 | 88.919998 | 90.360001 | 86.939857 | 5,187,600 | VNQ |
2025-02-04T00:00:00 | 89.809998 | 90.639999 | 89.5 | 90.43 | 87.00721 | 3,371,500 | VNQ |
2025-02-05T00:00:00 | 91.279999 | 91.900002 | 90.470001 | 91.699997 | 88.229134 | 3,310,400 | VNQ |
2025-02-06T00:00:00 | 92.209999 | 92.209999 | 91.339996 | 91.93 | 88.450424 | 3,468,600 | VNQ |
2025-02-07T00:00:00 | 92.099998 | 92.160004 | 91.099998 | 91.629997 | 88.161789 | 2,516,200 | VNQ |
2025-02-10T00:00:00 | 91.790001 | 91.839996 | 90.900002 | 91.589996 | 88.123299 | 2,195,400 | VNQ |
2025-02-11T00:00:00 | 91.18 | 92.029999 | 91.089996 | 91.989998 | 88.508156 | 2,260,000 | VNQ |
2025-02-12T00:00:00 | 90.150002 | 91.43 | 90.010002 | 91.139999 | 87.690331 | 4,747,200 | VNQ |
2025-02-13T00:00:00 | 91 | 92.209999 | 90.809998 | 92.050003 | 88.565895 | 3,734,300 | VNQ |
2025-02-14T00:00:00 | 92.279999 | 92.690002 | 91.610001 | 91.629997 | 88.161789 | 2,344,300 | VNQ |
2025-02-18T00:00:00 | 91.489998 | 92.360001 | 91.370003 | 92.040001 | 88.556267 | 2,500,700 | VNQ |
2025-02-19T00:00:00 | 91.639999 | 92.339996 | 91.449997 | 92.110001 | 88.623611 | 2,339,100 | VNQ |
2025-02-20T00:00:00 | 92.040001 | 92.660004 | 91.589996 | 92.550003 | 89.046967 | 2,920,000 | VNQ |
2025-02-21T00:00:00 | 92.720001 | 92.769997 | 91.099998 | 91.639999 | 88.17141 | 2,534,600 | VNQ |
2025-02-24T00:00:00 | 91.769997 | 92.580002 | 91.370003 | 92 | 88.517784 | 3,258,700 | VNQ |
2025-02-25T00:00:00 | 92.260002 | 93.550003 | 92.260002 | 93.129997 | 89.605011 | 4,329,200 | VNQ |
2025-02-26T00:00:00 | 93.339996 | 93.540001 | 92.419998 | 92.739998 | 89.229774 | 2,828,800 | VNQ |
2025-02-27T00:00:00 | 92.760002 | 93.660004 | 92.610001 | 93.110001 | 89.585762 | 2,379,800 | VNQ |
2025-02-28T00:00:00 | 93.529999 | 93.940002 | 92.82 | 93.900002 | 90.345871 | 4,213,800 | VNQ |
2025-03-03T00:00:00 | 94.040001 | 94.949997 | 93.800003 | 94.339996 | 90.769218 | 4,596,700 | VNQ |
2025-03-04T00:00:00 | 94.330002 | 94.900002 | 93.120003 | 93.25 | 89.720474 | 4,541,100 | VNQ |
2025-03-05T00:00:00 | 92.68 | 94.459999 | 92.489998 | 94.290001 | 90.7211 | 2,574,000 | VNQ |
2025-03-06T00:00:00 | 93.339996 | 93.620003 | 91.639999 | 91.870003 | 88.392708 | 4,968,800 | VNQ |
2025-03-07T00:00:00 | 91.900002 | 92.839996 | 91.309998 | 92.419998 | 88.921875 | 4,447,100 | VNQ |
2025-03-10T00:00:00 | 92.32 | 93.32 | 91.029999 | 91.529999 | 88.065575 | 3,534,300 | VNQ |
2025-03-11T00:00:00 | 91.529999 | 92 | 89.910004 | 90.459999 | 87.036064 | 3,918,700 | VNQ |
2025-03-12T00:00:00 | 90.610001 | 90.959999 | 89.760002 | 90.18 | 86.766678 | 3,303,000 | VNQ |
2025-03-13T00:00:00 | 90.18 | 90.800003 | 88.290001 | 88.400002 | 85.054039 | 3,881,600 | VNQ |
2025-03-14T00:00:00 | 89.160004 | 90.25 | 88.650002 | 90.169998 | 86.75705 | 3,769,100 | VNQ |
2025-03-17T00:00:00 | 90.040001 | 92 | 90.040001 | 91.709999 | 88.238754 | 2,233,300 | VNQ |
2025-03-18T00:00:00 | 91.57 | 92.110001 | 90.870003 | 91.230003 | 87.776932 | 1,956,000 | VNQ |
2025-03-19T00:00:00 | 91.239998 | 92.029999 | 90.57 | 91.339996 | 87.882751 | 1,882,100 | VNQ |
2025-03-20T00:00:00 | 91.309998 | 91.839996 | 90.870003 | 91.279999 | 87.825043 | 2,041,100 | VNQ |
2025-03-21T00:00:00 | 90.75 | 90.900002 | 89.709999 | 90.269997 | 86.853256 | 3,395,100 | VNQ |
2025-03-24T00:00:00 | 90.849998 | 91.809998 | 90.510002 | 91.660004 | 88.190659 | 3,719,000 | VNQ |
2025-03-25T00:00:00 | 90.620003 | 90.739998 | 89.169998 | 89.709999 | 87.201118 | 4,210,000 | VNQ |
2025-03-26T00:00:00 | 89.940002 | 90.529999 | 89.730003 | 90.059998 | 87.541328 | 3,094,100 | VNQ |
2025-03-27T00:00:00 | 90.279999 | 90.940002 | 89.610001 | 89.830002 | 87.317772 | 2,993,000 | VNQ |
2025-03-28T00:00:00 | 90.120003 | 90.279999 | 89.129997 | 89.709999 | 87.201118 | 3,602,900 | VNQ |
2025-03-31T00:00:00 | 89.730003 | 91.080002 | 89.730003 | 90.540001 | 88.007904 | 2,964,400 | VNQ |
2025-04-01T00:00:00 | 90.790001 | 90.989998 | 89.480003 | 90.580002 | 88.046791 | 4,276,600 | VNQ |
2025-04-02T00:00:00 | 90.279999 | 91.279999 | 90.029999 | 91.129997 | 88.581413 | 3,427,200 | VNQ |
2025-04-03T00:00:00 | 89.720001 | 90.790001 | 87.959999 | 88.019997 | 85.558388 | 5,784,700 | VNQ |
2025-04-04T00:00:00 | 87.110001 | 87.25 | 84.099998 | 84.199997 | 81.845215 | 7,803,800 | VNQ |
2025-04-07T00:00:00 | 82.279999 | 85.32 | 80.089996 | 81.989998 | 79.697021 | 13,294,200 | VNQ |
2025-04-08T00:00:00 | 83.949997 | 84.150002 | 78.849998 | 79.790001 | 77.558556 | 7,401,100 | VNQ |
2025-04-09T00:00:00 | 78.330002 | 84.940002 | 76.919998 | 84.550003 | 82.185432 | 10,990,300 | VNQ |
2025-04-10T00:00:00 | 83.419998 | 84.410004 | 80.5 | 82.620003 | 80.30941 | 7,442,500 | VNQ |
2025-04-11T00:00:00 | 82.050003 | 83.800003 | 81.07 | 83.629997 | 81.291153 | 5,275,900 | VNQ |
2025-04-14T00:00:00 | 84.370003 | 85.870003 | 84.129997 | 85.360001 | 82.972778 | 3,228,000 | VNQ |
2025-04-15T00:00:00 | 85.610001 | 86.18 | 85.129997 | 85.620003 | 83.22551 | 2,443,200 | VNQ |
2025-04-16T00:00:00 | 85.879997 | 86.650002 | 84.980003 | 85.559998 | 83.167183 | 2,393,000 | VNQ |
2025-04-17T00:00:00 | 85.699997 | 87.489998 | 85.699997 | 86.839996 | 84.411377 | 3,383,500 | VNQ |
2025-04-21T00:00:00 | 85.970001 | 86.209999 | 83.970001 | 85.029999 | 82.652008 | 2,406,100 | VNQ |
2025-04-22T00:00:00 | 85.980003 | 87.040001 | 85.800003 | 86.68 | 84.255867 | 2,209,800 | VNQ |
2025-04-23T00:00:00 | 87.650002 | 88.580002 | 86.360001 | 86.839996 | 84.411377 | 2,493,100 | VNQ |
2025-04-24T00:00:00 | 86.889999 | 87.769997 | 86.449997 | 87.160004 | 84.722443 | 2,080,800 | VNQ |
2025-04-25T00:00:00 | 87.160004 | 87.349998 | 86.379997 | 87.010002 | 84.576637 | 2,409,500 | VNQ |
2025-04-28T00:00:00 | 86.93 | 87.730003 | 86.669998 | 87.550003 | 85.101532 | 2,914,900 | VNQ |
2025-04-29T00:00:00 | 87.510002 | 88.440002 | 87.199997 | 88.019997 | 85.558388 | 2,740,300 | VNQ |
2025-04-30T00:00:00 | 87.599998 | 88.639999 | 86.75 | 88.330002 | 85.859718 | 3,738,300 | VNQ |
2025-05-01T00:00:00 | 88.639999 | 89.389999 | 87.959999 | 88.620003 | 86.141602 | 3,574,100 | VNQ |
2025-05-02T00:00:00 | 89.720001 | 90.019997 | 89.300003 | 89.709999 | 87.201118 | 2,237,700 | VNQ |
2025-05-05T00:00:00 | 89.559998 | 90.050003 | 89.029999 | 89.510002 | 87.006706 | 2,289,900 | VNQ |
2025-05-06T00:00:00 | 89.099998 | 89.550003 | 88.400002 | 88.82 | 86.336006 | 2,579,700 | VNQ |
2025-05-07T00:00:00 | 89 | 89.650002 | 88.730003 | 88.919998 | 86.433212 | 2,220,300 | VNQ |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.