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 |
|---|---|---|---|---|---|---|---|
2025-05-08T00:00:00 | 89.279999 | 89.43 | 88.239998 | 88.57 | 86.093002 | 2,652,600 | VNQ |
2025-05-09T00:00:00 | 88.5 | 89.400002 | 88.370003 | 89.160004 | 86.666504 | 3,460,200 | VNQ |
2025-05-12T00:00:00 | 90.360001 | 90.370003 | 89.110001 | 89.599998 | 87.0942 | 3,657,300 | VNQ |
2025-05-13T00:00:00 | 89.580002 | 89.690002 | 88.199997 | 88.459999 | 85.986076 | 4,178,600 | VNQ |
2025-05-14T00:00:00 | 88.150002 | 88.150002 | 87.260002 | 87.589996 | 85.140404 | 3,052,500 | VNQ |
2025-05-15T00:00:00 | 87.910004 | 89.209999 | 87.82 | 89.190002 | 86.695663 | 2,563,000 | VNQ |
2025-05-16T00:00:00 | 89.199997 | 90.330002 | 89.029999 | 90.300003 | 87.774628 | 2,580,300 | VNQ |
2025-05-19T00:00:00 | 89.529999 | 90.43 | 89.360001 | 90.32 | 87.794067 | 2,956,400 | VNQ |
2025-05-20T00:00:00 | 89.639999 | 90.18 | 89.580002 | 89.790001 | 87.278885 | 2,003,300 | VNQ |
2025-05-21T00:00:00 | 89.129997 | 89.489998 | 87.330002 | 87.400002 | 84.955727 | 2,677,200 | VNQ |
2025-05-22T00:00:00 | 87.459999 | 87.459999 | 86.360001 | 87 | 84.56691 | 2,540,100 | VNQ |
2025-05-23T00:00:00 | 86.839996 | 87.349998 | 86.540001 | 87.089996 | 84.654388 | 2,123,000 | VNQ |
2025-05-27T00:00:00 | 87.809998 | 88.82 | 87.510002 | 88.610001 | 86.131882 | 2,117,700 | VNQ |
2025-05-28T00:00:00 | 88.639999 | 88.660004 | 87.93 | 88.519997 | 86.044403 | 1,912,800 | VNQ |
2025-05-29T00:00:00 | 88.580002 | 89.68 | 88.400002 | 89.32 | 86.822021 | 2,440,300 | VNQ |
2025-05-30T00:00:00 | 88.970001 | 89.550003 | 88.449997 | 89.32 | 86.822021 | 2,525,900 | VNQ |
2025-06-02T00:00:00 | 88.629997 | 89.470001 | 87.830002 | 89.440002 | 86.938675 | 3,101,600 | VNQ |
2025-06-03T00:00:00 | 89.029999 | 89.400002 | 88.489998 | 89.260002 | 86.763702 | 2,155,700 | VNQ |
2025-06-04T00:00:00 | 89.220001 | 89.809998 | 88.809998 | 89.510002 | 87.006706 | 2,598,200 | VNQ |
2025-06-05T00:00:00 | 89.550003 | 89.910004 | 88.970001 | 89.440002 | 86.938675 | 3,148,400 | VNQ |
2025-06-06T00:00:00 | 89.800003 | 90.279999 | 89.389999 | 89.870003 | 87.356651 | 2,707,200 | VNQ |
2025-06-09T00:00:00 | 89.900002 | 90.529999 | 89.290001 | 89.989998 | 87.473289 | 3,676,100 | VNQ |
2025-06-10T00:00:00 | 90.139999 | 90.82 | 90.120003 | 90.760002 | 88.221756 | 4,036,000 | VNQ |
2025-06-11T00:00:00 | 90.889999 | 91.290001 | 89.940002 | 90.269997 | 87.745453 | 2,874,600 | VNQ |
2025-06-12T00:00:00 | 90.209999 | 90.800003 | 90.059998 | 90.709999 | 88.173149 | 2,007,200 | VNQ |
2025-06-13T00:00:00 | 89.989998 | 90.559998 | 89.239998 | 89.830002 | 87.317772 | 2,334,100 | VNQ |
2025-06-16T00:00:00 | 90.18 | 91 | 89.599998 | 89.900002 | 87.385811 | 2,657,500 | VNQ |
2025-06-17T00:00:00 | 89.889999 | 90.169998 | 89.269997 | 89.580002 | 87.07476 | 1,879,400 | VNQ |
2025-06-18T00:00:00 | 89.82 | 90.559998 | 89.389999 | 89.889999 | 87.376083 | 2,945,800 | VNQ |
2025-06-20T00:00:00 | 90.209999 | 90.68 | 89.730003 | 89.830002 | 87.317772 | 2,940,300 | VNQ |
2025-06-23T00:00:00 | 90 | 91.25 | 89.879997 | 91.18 | 88.630013 | 3,142,100 | VNQ |
2025-06-24T00:00:00 | 91.330002 | 91.769997 | 90.809998 | 91.419998 | 88.863297 | 2,727,300 | VNQ |
2025-06-25T00:00:00 | 90.910004 | 90.910004 | 89.169998 | 89.220001 | 86.724823 | 4,282,500 | VNQ |
2025-06-26T00:00:00 | 88.540001 | 88.540001 | 87.18 | 88.269997 | 86.644333 | 5,886,100 | VNQ |
2025-06-27T00:00:00 | 88.290001 | 89.410004 | 88.139999 | 88.489998 | 86.860283 | 3,179,200 | VNQ |
2025-06-30T00:00:00 | 88.550003 | 89.099998 | 87.550003 | 89.059998 | 87.419785 | 8,752,300 | VNQ |
2025-07-01T00:00:00 | 88.879997 | 90.389999 | 88.769997 | 89.709999 | 88.057816 | 5,552,800 | VNQ |
2025-07-02T00:00:00 | 89.5 | 90.040001 | 89.139999 | 89.919998 | 88.263947 | 3,469,500 | VNQ |
2025-07-03T00:00:00 | 89.980003 | 90.370003 | 89.669998 | 90.019997 | 88.362106 | 2,361,700 | VNQ |
2025-07-07T00:00:00 | 89.989998 | 90.489998 | 88.769997 | 89.25 | 87.606293 | 4,467,500 | VNQ |
2025-07-08T00:00:00 | 88.980003 | 89.599998 | 88.760002 | 89.120003 | 87.478683 | 3,631,300 | VNQ |
2025-07-09T00:00:00 | 89.330002 | 89.449997 | 88.809998 | 89.190002 | 87.547394 | 3,837,000 | VNQ |
2025-07-10T00:00:00 | 89.269997 | 90.349998 | 88.980003 | 89.75 | 88.097084 | 5,303,600 | VNQ |
2025-07-11T00:00:00 | 89.110001 | 89.970001 | 88.800003 | 89.760002 | 88.106895 | 3,987,600 | VNQ |
2025-07-14T00:00:00 | 89.730003 | 90.360001 | 89.580002 | 90.339996 | 88.676208 | 3,256,900 | VNQ |
2025-07-15T00:00:00 | 90.339996 | 90.43 | 88.839996 | 89.010002 | 87.370705 | 4,483,000 | VNQ |
2025-07-16T00:00:00 | 89.449997 | 90 | 88.980003 | 89.849998 | 88.195236 | 4,126,500 | VNQ |
2025-07-17T00:00:00 | 89.779999 | 90.150002 | 89.339996 | 89.75 | 88.097084 | 3,406,500 | VNQ |
2025-07-18T00:00:00 | 89.949997 | 90.290001 | 89.57 | 89.940002 | 88.283585 | 2,523,700 | VNQ |
2025-07-21T00:00:00 | 90.559998 | 90.889999 | 90.099998 | 90.309998 | 88.646759 | 3,904,200 | VNQ |
2025-07-22T00:00:00 | 90.580002 | 91.949997 | 90.57 | 91.860001 | 90.168221 | 2,684,200 | VNQ |
2025-07-23T00:00:00 | 92 | 92.18 | 91.639999 | 92.040001 | 90.344902 | 2,981,900 | VNQ |
2025-07-24T00:00:00 | 91.860001 | 92.129997 | 91.669998 | 91.720001 | 90.0308 | 3,236,600 | VNQ |
2025-07-25T00:00:00 | 91.849998 | 91.870003 | 90.800003 | 91.730003 | 90.040611 | 2,960,500 | VNQ |
2025-07-28T00:00:00 | 91.489998 | 91.529999 | 90.199997 | 90.260002 | 88.597687 | 2,551,300 | VNQ |
2025-07-29T00:00:00 | 90.769997 | 91.809998 | 90.32 | 91.709999 | 90.020981 | 3,713,600 | VNQ |
2025-07-30T00:00:00 | 91.669998 | 91.830002 | 89.830002 | 90.410004 | 88.744926 | 4,407,900 | VNQ |
2025-07-31T00:00:00 | 89.900002 | 90.360001 | 89.019997 | 89.139999 | 87.498314 | 4,823,500 | VNQ |
2025-08-01T00:00:00 | 90.029999 | 90.099998 | 88.290001 | 88.919998 | 87.282364 | 5,395,600 | VNQ |
2025-08-04T00:00:00 | 89.110001 | 90.059998 | 89.080002 | 89.830002 | 88.175613 | 3,385,600 | VNQ |
2025-08-05T00:00:00 | 89.900002 | 90.339996 | 89.510002 | 90.239998 | 88.578056 | 3,752,600 | VNQ |
2025-08-06T00:00:00 | 90.300003 | 90.389999 | 89.5 | 89.540001 | 87.890945 | 3,604,600 | VNQ |
2025-08-07T00:00:00 | 90 | 90 | 89.239998 | 89.800003 | 88.146164 | 3,345,600 | VNQ |
2025-08-08T00:00:00 | 89.940002 | 89.989998 | 88.860001 | 89.059998 | 87.419785 | 3,228,800 | VNQ |
2025-08-11T00:00:00 | 88.709999 | 89.150002 | 88.440002 | 88.470001 | 86.840652 | 2,623,500 | VNQ |
2025-08-12T00:00:00 | 88.739998 | 88.989998 | 88.080002 | 88.970001 | 87.331444 | 3,240,500 | VNQ |
2025-08-13T00:00:00 | 89.160004 | 89.940002 | 88.82 | 89.800003 | 88.146164 | 3,577,300 | VNQ |
2025-08-14T00:00:00 | 89.230003 | 89.379997 | 88.589996 | 89.160004 | 87.517944 | 3,524,500 | VNQ |
2025-08-15T00:00:00 | 89.169998 | 89.919998 | 89.089996 | 89.669998 | 88.018555 | 2,399,500 | VNQ |
2025-08-18T00:00:00 | 89.68 | 89.82 | 88.879997 | 88.910004 | 87.272552 | 2,562,500 | VNQ |
2025-08-19T00:00:00 | 89.379997 | 90.480003 | 89.290001 | 90.440002 | 88.774376 | 4,168,400 | VNQ |
2025-08-20T00:00:00 | 90.660004 | 91.43 | 90.440002 | 90.699997 | 89.029587 | 2,931,900 | VNQ |
2025-08-21T00:00:00 | 90.260002 | 90.760002 | 90.059998 | 90.43 | 88.764557 | 2,629,800 | VNQ |
2025-08-22T00:00:00 | 91.059998 | 92.620003 | 90.900002 | 92.18 | 90.482323 | 3,318,700 | VNQ |
2025-08-25T00:00:00 | 92.010002 | 92.339996 | 91.589996 | 91.650002 | 89.96209 | 2,968,600 | VNQ |
2025-08-26T00:00:00 | 91.620003 | 91.910004 | 91.230003 | 91.410004 | 89.726509 | 2,739,800 | VNQ |
2025-08-27T00:00:00 | 91.650002 | 92.230003 | 91.580002 | 91.980003 | 90.286011 | 1,885,400 | VNQ |
2025-08-28T00:00:00 | 92.010002 | 92.050003 | 91.199997 | 91.739998 | 90.05043 | 2,525,000 | VNQ |
2025-08-29T00:00:00 | 91.860001 | 92.269997 | 91.779999 | 92.239998 | 90.541222 | 2,137,100 | VNQ |
2025-09-02T00:00:00 | 91.410004 | 91.510002 | 90.389999 | 90.709999 | 89.039398 | 3,424,400 | VNQ |
2025-09-03T00:00:00 | 90.540001 | 90.980003 | 90.400002 | 90.760002 | 89.088478 | 2,505,500 | VNQ |
2025-09-04T00:00:00 | 91.040001 | 91.5 | 90.57 | 91.440002 | 89.755959 | 3,689,000 | VNQ |
2025-09-05T00:00:00 | 92.07 | 92.919998 | 91.830002 | 92.470001 | 90.766991 | 3,446,100 | VNQ |
2025-09-08T00:00:00 | 91.540001 | 91.949997 | 91.239998 | 91.93 | 90.236931 | 2,880,400 | VNQ |
2025-09-09T00:00:00 | 91.669998 | 91.75 | 91.330002 | 91.720001 | 90.0308 | 2,533,900 | VNQ |
2025-09-10T00:00:00 | 91.730003 | 92.260002 | 91.419998 | 91.57 | 89.88356 | 2,242,800 | VNQ |
2025-09-11T00:00:00 | 91.830002 | 93.419998 | 91.75 | 93.239998 | 91.522804 | 2,671,400 | VNQ |
2025-09-12T00:00:00 | 93.18 | 93.339996 | 92.709999 | 92.809998 | 91.100723 | 2,165,500 | VNQ |
2025-09-15T00:00:00 | 93.110001 | 93.239998 | 92.389999 | 92.660004 | 90.953491 | 2,754,600 | VNQ |
2025-09-16T00:00:00 | 92.650002 | 92.800003 | 91.910004 | 92.169998 | 90.472511 | 3,260,300 | VNQ |
2025-09-17T00:00:00 | 92.449997 | 93.580002 | 91.949997 | 92.050003 | 90.354729 | 4,570,600 | VNQ |
2025-09-18T00:00:00 | 92.160004 | 92.650002 | 91.940002 | 92.25 | 90.551041 | 2,966,000 | VNQ |
2025-09-19T00:00:00 | 92.370003 | 92.489998 | 91.650002 | 91.650002 | 89.96209 | 3,076,000 | VNQ |
2025-09-22T00:00:00 | 91.68 | 91.870003 | 91.089996 | 91.669998 | 89.98172 | 3,646,000 | VNQ |
2025-09-23T00:00:00 | 91.790001 | 92.389999 | 91.669998 | 92.169998 | 90.472511 | 3,421,200 | VNQ |
2025-09-24T00:00:00 | 91.220001 | 91.260002 | 90.389999 | 90.400002 | 89.582634 | 2,709,200 | VNQ |
2025-09-25T00:00:00 | 90.389999 | 90.75 | 90.059998 | 90.129997 | 89.315071 | 4,246,500 | VNQ |
2025-09-26T00:00:00 | 90.5 | 91.18 | 90.300003 | 91.019997 | 90.197021 | 5,430,800 | VNQ |
2025-09-29T00:00:00 | 91.120003 | 91.230003 | 90.650002 | 91.050003 | 90.226761 | 3,155,100 | VNQ |
2025-09-30T00:00:00 | 91.080002 | 91.489998 | 90.790001 | 91.419998 | 90.593407 | 3,002,800 | VNQ |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.