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 |
|---|---|---|---|---|---|---|---|
2025-10-01T00:00:00 | 91.370003 | 91.879997 | 91.25 | 91.559998 | 90.73214 | 2,933,500 | VNQ |
2025-10-02T00:00:00 | 91.360001 | 91.360001 | 90.510002 | 91.080002 | 90.256485 | 4,186,000 | VNQ |
2025-10-03T00:00:00 | 91.199997 | 92.160004 | 91.199997 | 91.419998 | 90.593407 | 2,496,500 | VNQ |
2025-10-06T00:00:00 | 91.480003 | 91.5 | 90.529999 | 90.559998 | 89.74118 | 4,154,400 | VNQ |
2025-10-07T00:00:00 | 90.629997 | 90.809998 | 89.849998 | 90.230003 | 89.414177 | 4,546,200 | VNQ |
2025-10-08T00:00:00 | 89.82 | 90.099998 | 89.529999 | 89.760002 | 88.948425 | 3,325,100 | VNQ |
2025-10-09T00:00:00 | 89.93 | 89.989998 | 89.040001 | 89.269997 | 88.462845 | 3,122,700 | VNQ |
2025-10-10T00:00:00 | 89.519997 | 89.690002 | 88.089996 | 88.129997 | 87.333153 | 3,996,300 | VNQ |
2025-10-13T00:00:00 | 88.209999 | 88.779999 | 88.080002 | 88.690002 | 87.8881 | 2,809,800 | VNQ |
2025-10-14T00:00:00 | 88.57 | 89.739998 | 88.389999 | 89.599998 | 88.789864 | 3,047,700 | VNQ |
2025-10-15T00:00:00 | 89.910004 | 91.160004 | 89.839996 | 90.900002 | 90.078117 | 3,026,500 | VNQ |
2025-10-16T00:00:00 | 91.07 | 91.43 | 90.379997 | 90.580002 | 89.761009 | 3,719,100 | VNQ |
2025-10-17T00:00:00 | 90.540001 | 91.279999 | 90.260002 | 91.169998 | 90.345673 | 2,945,200 | VNQ |
2025-10-20T00:00:00 | 91.599998 | 92.110001 | 91.389999 | 92.089996 | 91.257347 | 2,036,800 | VNQ |
2025-10-21T00:00:00 | 92 | 92.449997 | 91.68 | 91.830002 | 90.999702 | 2,829,500 | VNQ |
2025-10-22T00:00:00 | 92.110001 | 92.370003 | 91.690002 | 92.220001 | 91.386177 | 2,490,400 | VNQ |
2025-10-23T00:00:00 | 92.32 | 92.57 | 91.389999 | 92.160004 | 91.326721 | 2,687,000 | VNQ |
2025-10-24T00:00:00 | 92.82 | 92.93 | 92.43 | 92.43 | 91.594276 | 2,619,500 | VNQ |
2025-10-27T00:00:00 | 92.489998 | 92.730003 | 92.080002 | 92.690002 | 91.851929 | 2,921,900 | VNQ |
2025-10-28T00:00:00 | 92.470001 | 92.470001 | 90.800003 | 90.870003 | 90.048386 | 4,635,700 | VNQ |
2025-10-29T00:00:00 | 90.199997 | 90.360001 | 88.230003 | 88.529999 | 87.729538 | 5,649,700 | VNQ |
2025-10-30T00:00:00 | 88.459999 | 89.550003 | 88.199997 | 88.949997 | 88.145744 | 5,183,100 | VNQ |
2025-10-31T00:00:00 | 88.5 | 89.480003 | 88.169998 | 89.18 | 88.373665 | 3,982,700 | VNQ |
2025-11-03T00:00:00 | 88.199997 | 89.150002 | 87.860001 | 89.050003 | 88.244843 | 4,522,900 | VNQ |
2025-11-04T00:00:00 | 89.239998 | 89.330002 | 88.760002 | 89.199997 | 88.393478 | 4,058,700 | VNQ |
2025-11-05T00:00:00 | 89.480003 | 89.57 | 88.739998 | 89.279999 | 88.472755 | 2,885,900 | VNQ |
2025-11-06T00:00:00 | 89.190002 | 89.550003 | 88.82 | 88.849998 | 88.046646 | 3,421,600 | VNQ |
2025-11-07T00:00:00 | 89.040001 | 90.25 | 88.940002 | 90.230003 | 89.414177 | 5,277,800 | VNQ |
2025-11-10T00:00:00 | 90.019997 | 90.580002 | 89.650002 | 90.18 | 89.364624 | 3,398,100 | VNQ |
2025-11-11T00:00:00 | 90.510002 | 91.260002 | 90.489998 | 91.190002 | 90.365494 | 3,190,200 | VNQ |
2025-11-12T00:00:00 | 90.75 | 91.169998 | 90.480003 | 90.510002 | 89.691643 | 3,652,300 | VNQ |
2025-11-13T00:00:00 | 90.029999 | 90.410004 | 89.260002 | 89.400002 | 88.591675 | 3,734,400 | VNQ |
2025-11-14T00:00:00 | 89.629997 | 89.739998 | 89.099998 | 89.589996 | 88.779953 | 3,662,800 | VNQ |
2025-11-17T00:00:00 | 89.830002 | 89.849998 | 88.599998 | 88.849998 | 88.046646 | 4,071,900 | VNQ |
2025-11-18T00:00:00 | 88.809998 | 89.470001 | 88.57 | 89.209999 | 88.403389 | 4,281,500 | VNQ |
2025-11-19T00:00:00 | 89.199997 | 89.300003 | 88.220001 | 88.510002 | 87.709724 | 4,029,400 | VNQ |
2025-11-20T00:00:00 | 89.07 | 89.57 | 88.110001 | 88.139999 | 87.343063 | 5,316,600 | VNQ |
2025-11-21T00:00:00 | 88.660004 | 89.900002 | 88.379997 | 89.57 | 88.760139 | 5,770,400 | VNQ |
2025-11-24T00:00:00 | 89.639999 | 89.940002 | 89.089996 | 89.809998 | 88.997963 | 3,330,800 | VNQ |
2025-11-25T00:00:00 | 90.050003 | 91.040001 | 90.050003 | 90.639999 | 89.820465 | 4,230,300 | VNQ |
2025-11-26T00:00:00 | 90.43 | 91.57 | 90.389999 | 91.040001 | 90.21685 | 3,298,000 | VNQ |
2025-11-28T00:00:00 | 90.93 | 91.599998 | 90.93 | 91.339996 | 90.51413 | 1,627,100 | VNQ |
2025-12-01T00:00:00 | 90.449997 | 90.809998 | 90.230003 | 90.290001 | 89.473625 | 3,120,800 | VNQ |
2025-12-02T00:00:00 | 90.519997 | 90.639999 | 89.68 | 89.970001 | 89.156525 | 2,736,900 | VNQ |
2025-12-03T00:00:00 | 89.860001 | 90.419998 | 89.809998 | 90.199997 | 89.384438 | 3,204,000 | VNQ |
2025-12-04T00:00:00 | 90.029999 | 90.589996 | 89.870003 | 89.980003 | 89.166435 | 4,837,500 | VNQ |
2025-12-05T00:00:00 | 89.82 | 90.349998 | 89.720001 | 89.879997 | 89.067329 | 3,859,800 | VNQ |
2025-12-08T00:00:00 | 89.919998 | 89.919998 | 89.150002 | 89.190002 | 88.383575 | 3,971,700 | VNQ |
2025-12-09T00:00:00 | 89.440002 | 89.980003 | 88.82 | 88.849998 | 88.046646 | 4,194,000 | VNQ |
2025-12-10T00:00:00 | 89.129997 | 89.809998 | 89.010002 | 89.169998 | 88.363754 | 4,633,300 | VNQ |
2025-12-11T00:00:00 | 89.43 | 89.919998 | 89.260002 | 89.559998 | 88.750229 | 5,207,200 | VNQ |
2025-12-12T00:00:00 | 89.949997 | 90.269997 | 89.230003 | 89.449997 | 88.64122 | 3,855,900 | VNQ |
2025-12-15T00:00:00 | 89.82 | 89.879997 | 89.099998 | 89.730003 | 88.918694 | 3,914,800 | VNQ |
2025-12-16T00:00:00 | 89.650002 | 89.980003 | 88.93 | 89.07 | 88.264656 | 3,717,900 | VNQ |
2025-12-17T00:00:00 | 88.989998 | 89.760002 | 88.980003 | 89.400002 | 88.591675 | 3,715,300 | VNQ |
2025-12-18T00:00:00 | 89.839996 | 89.989998 | 88.830002 | 88.93 | 88.125923 | 3,818,000 | VNQ |
2025-12-19T00:00:00 | 88.669998 | 89.169998 | 88.550003 | 88.589996 | 87.788994 | 4,162,000 | VNQ |
2025-12-22T00:00:00 | 87.650002 | 88.370003 | 87.480003 | 88.239998 | 88.239998 | 3,593,800 | VNQ |
2025-12-23T00:00:00 | 88.279999 | 88.279999 | 87.870003 | 88.18 | 88.18 | 3,955,900 | VNQ |
2025-12-24T00:00:00 | 88.209999 | 88.910004 | 88.209999 | 88.760002 | 88.760002 | 2,730,800 | VNQ |
2025-12-26T00:00:00 | 88.699997 | 88.919998 | 88.459999 | 88.860001 | 88.860001 | 2,065,600 | VNQ |
2025-12-29T00:00:00 | 89.239998 | 89.330002 | 88.790001 | 89.040001 | 89.040001 | 2,604,000 | VNQ |
2025-12-30T00:00:00 | 89.099998 | 89.269997 | 88.919998 | 89.220001 | 89.220001 | 2,813,400 | VNQ |
2025-12-31T00:00:00 | 89.18 | 89.199997 | 88.449997 | 88.489998 | 88.489998 | 3,301,700 | VNQ |
2026-01-02T00:00:00 | 88.370003 | 88.849998 | 87.839996 | 88.519997 | 88.519997 | 3,524,400 | VNQ |
2026-01-05T00:00:00 | 88.300003 | 89.07 | 87.879997 | 88.720001 | 88.720001 | 5,501,600 | VNQ |
2026-01-06T00:00:00 | 88.379997 | 89.580002 | 88.279999 | 89.370003 | 89.370003 | 4,889,800 | VNQ |
2026-01-07T00:00:00 | 89.870003 | 90.010002 | 88.480003 | 88.5 | 88.5 | 6,668,200 | VNQ |
2026-01-08T00:00:00 | 88.099998 | 89.629997 | 88.010002 | 89.290001 | 89.290001 | 5,165,900 | VNQ |
2026-01-09T00:00:00 | 89.309998 | 90.019997 | 89.309998 | 89.470001 | 89.470001 | 4,126,100 | VNQ |
2026-01-12T00:00:00 | 89.580002 | 89.959999 | 89.32 | 89.589996 | 89.589996 | 3,342,500 | VNQ |
2026-01-13T00:00:00 | 89.620003 | 90.160004 | 88.809998 | 90.089996 | 90.089996 | 3,085,200 | VNQ |
2026-01-14T00:00:00 | 90.089996 | 90.889999 | 90.010002 | 90.870003 | 90.870003 | 3,535,400 | VNQ |
2026-01-15T00:00:00 | 91.300003 | 91.889999 | 91.019997 | 91.5 | 91.5 | 3,845,600 | VNQ |
2026-01-16T00:00:00 | 91.339996 | 92.82 | 91.209999 | 92.620003 | 92.620003 | 4,819,500 | VNQ |
2026-01-20T00:00:00 | 91.82 | 92.07 | 90.839996 | 90.900002 | 90.900002 | 4,648,700 | VNQ |
2026-01-21T00:00:00 | 91.540001 | 91.690002 | 90.529999 | 91.260002 | 91.260002 | 6,140,200 | VNQ |
2026-01-22T00:00:00 | 91.370003 | 91.620003 | 90.309998 | 90.360001 | 90.360001 | 3,922,700 | VNQ |
2026-01-23T00:00:00 | 90.220001 | 90.629997 | 89.879997 | 90.540001 | 90.540001 | 2,838,200 | VNQ |
2026-01-26T00:00:00 | 90.790001 | 91.059998 | 90.32 | 90.419998 | 90.419998 | 3,004,300 | VNQ |
2026-01-27T00:00:00 | 90.309998 | 90.580002 | 90.040001 | 90.389999 | 90.389999 | 3,217,100 | VNQ |
2026-01-28T00:00:00 | 90.480003 | 90.620003 | 89.239998 | 89.459999 | 89.459999 | 4,520,400 | VNQ |
2026-01-29T00:00:00 | 89.980003 | 90.830002 | 89.419998 | 90.709999 | 90.709999 | 7,283,700 | VNQ |
2026-01-30T00:00:00 | 90.459999 | 90.82 | 89.660004 | 90.800003 | 90.800003 | 4,617,900 | VNQ |
2026-02-02T00:00:00 | 90.900002 | 91.150002 | 89.82 | 89.860001 | 89.860001 | 5,280,500 | VNQ |
2026-02-03T00:00:00 | 89.75 | 90.18 | 89.07 | 89.660004 | 89.660004 | 4,821,700 | VNQ |
2026-02-04T00:00:00 | 90.239998 | 91.32 | 89.889999 | 90.949997 | 90.949997 | 3,941,100 | VNQ |
2026-02-05T00:00:00 | 90.760002 | 91.330002 | 90.239998 | 90.82 | 90.82 | 3,588,500 | VNQ |
2026-02-06T00:00:00 | 91.529999 | 92.379997 | 91.330002 | 92.25 | 92.25 | 3,638,600 | VNQ |
2026-02-09T00:00:00 | 92.160004 | 92.720001 | 91.599998 | 92.639999 | 92.639999 | 3,021,500 | VNQ |
2026-02-10T00:00:00 | 92.760002 | 94.110001 | 92.739998 | 93.879997 | 93.879997 | 4,266,300 | VNQ |
2026-02-11T00:00:00 | 94.07 | 94.199997 | 93.230003 | 93.360001 | 93.360001 | 4,425,400 | VNQ |
2026-02-12T00:00:00 | 94.470001 | 95.150002 | 93.099998 | 93.25 | 93.25 | 7,469,400 | VNQ |
2026-02-13T00:00:00 | 93.589996 | 94.93 | 93.305 | 94.589996 | 94.589996 | 3,905,620 | VNQ |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.