timestamp
stringlengths 25
25
| ticker
stringclasses 79
values | open
float64 0.01
3.24k
| high
float64 0.01
3.26k
| low
float64 0.01
3.24k
| close
float64 0.01
3.24k
| volume
int64 0
90M
| source
stringclasses 1
value | retreived
stringlengths 19
26
|
|---|---|---|---|---|---|---|---|---|
2022-10-13T14:30:00-04:00 | AGNC | 8.04 | 8.105 | 8.04 | 8.065 | 1,503,158 | yfinance | 2024-07-21T03:05:16.640207 |
2022-10-13T15:30:00-04:00 | AGNC | 8.065 | 8.08 | 8.03 | 8.03 | 2,174,893 | yfinance | 2024-07-21T03:05:16.640215 |
2022-10-14T09:30:00-04:00 | AGNC | 8.14 | 8.2491 | 8.03 | 8.06 | 3,877,622 | yfinance | 2024-07-21T03:05:16.640231 |
2022-10-14T10:30:00-04:00 | AGNC | 8.065 | 8.125 | 7.975 | 8.04 | 2,372,713 | yfinance | 2024-07-21T03:05:16.640239 |
2022-10-14T11:30:00-04:00 | AGNC | 8.045 | 8.07 | 7.995 | 8.015 | 1,188,510 | yfinance | 2024-07-21T03:05:16.640247 |
2022-10-14T12:30:00-04:00 | AGNC | 8.015 | 8.04 | 7.95 | 7.97 | 1,147,354 | yfinance | 2024-07-21T03:05:16.640259 |
2022-10-14T13:30:00-04:00 | AGNC | 7.965 | 8.015 | 7.96 | 7.98 | 1,041,444 | yfinance | 2024-07-21T03:05:16.640266 |
2022-10-14T14:30:00-04:00 | AGNC | 7.97 | 7.995 | 7.93 | 7.955 | 2,358,209 | yfinance | 2024-07-21T03:05:16.640274 |
2022-10-14T15:30:00-04:00 | AGNC | 7.955 | 7.96 | 7.88 | 7.89 | 1,560,908 | yfinance | 2024-07-21T03:05:16.640283 |
2022-10-17T09:30:00-04:00 | AGNC | 8.055 | 8.16 | 7.91 | 7.975 | 2,813,504 | yfinance | 2024-07-21T03:05:16.640294 |
2022-10-17T10:30:00-04:00 | AGNC | 7.975 | 8.06 | 7.93 | 8.035 | 1,669,244 | yfinance | 2024-07-21T03:05:16.640308 |
2022-10-17T11:30:00-04:00 | AGNC | 8.03 | 8.05 | 7.98 | 7.985 | 993,871 | yfinance | 2024-07-21T03:05:16.640319 |
2022-10-17T12:30:00-04:00 | AGNC | 7.985 | 8 | 7.945 | 7.985 | 849,281 | yfinance | 2024-07-21T03:05:16.640332 |
2022-10-17T13:30:00-04:00 | AGNC | 7.99 | 8.01 | 7.92 | 7.935 | 1,111,880 | yfinance | 2024-07-21T03:05:16.640346 |
2022-10-17T14:30:00-04:00 | AGNC | 7.93 | 7.94 | 7.87 | 7.915 | 1,370,264 | yfinance | 2024-07-21T03:05:16.640361 |
2022-10-17T15:30:00-04:00 | AGNC | 7.915 | 7.97 | 7.905 | 7.95 | 1,593,861 | yfinance | 2024-07-21T03:05:16.640431 |
2022-10-18T09:30:00-04:00 | AGNC | 8.19 | 8.295 | 8.1 | 8.115 | 4,333,538 | yfinance | 2024-07-21T03:05:16.640445 |
2022-10-18T10:30:00-04:00 | AGNC | 8.115 | 8.16 | 8 | 8.0061 | 2,047,225 | yfinance | 2024-07-21T03:05:16.640458 |
2022-10-18T11:30:00-04:00 | AGNC | 8.01 | 8.095 | 7.98 | 8.09 | 1,345,634 | yfinance | 2024-07-21T03:05:16.640471 |
2022-10-18T12:30:00-04:00 | AGNC | 8.09 | 8.12 | 8.03 | 8.085 | 1,129,738 | yfinance | 2024-07-21T03:05:16.640481 |
2022-10-18T13:30:00-04:00 | AGNC | 8.085 | 8.12 | 8.08 | 8.115 | 645,208 | yfinance | 2024-07-21T03:05:16.640488 |
2022-10-18T14:30:00-04:00 | AGNC | 8.115 | 8.12 | 8 | 8.045 | 1,239,428 | yfinance | 2024-07-21T03:05:16.640497 |
2022-10-18T15:30:00-04:00 | AGNC | 8.045 | 8.1 | 8.04 | 8.08 | 1,571,881 | yfinance | 2024-07-21T03:05:16.640510 |
2022-10-19T09:30:00-04:00 | AGNC | 8 | 8 | 7.835 | 7.915 | 2,841,750 | yfinance | 2024-07-21T03:05:16.640521 |
2022-10-19T10:30:00-04:00 | AGNC | 7.9199 | 7.92 | 7.86 | 7.8942 | 1,209,680 | yfinance | 2024-07-21T03:05:16.640534 |
2022-10-19T11:30:00-04:00 | AGNC | 7.89 | 7.95 | 7.87 | 7.895 | 1,282,132 | yfinance | 2024-07-21T03:05:16.640542 |
2022-10-19T12:30:00-04:00 | AGNC | 7.9 | 7.915 | 7.86 | 7.9 | 1,009,188 | yfinance | 2024-07-21T03:05:16.640549 |
2022-10-19T13:30:00-04:00 | AGNC | 7.904 | 8.035 | 7.9 | 7.995 | 1,345,411 | yfinance | 2024-07-21T03:05:16.640556 |
2022-10-19T14:30:00-04:00 | AGNC | 7.994 | 8 | 7.94 | 7.95 | 1,829,509 | yfinance | 2024-07-21T03:05:16.640564 |
2022-10-19T15:30:00-04:00 | AGNC | 7.955 | 7.96 | 7.91 | 7.91 | 2,574,674 | yfinance | 2024-07-21T03:05:16.640571 |
2022-10-20T09:30:00-04:00 | AGNC | 7.96 | 8.02 | 7.89 | 7.96 | 1,953,287 | yfinance | 2024-07-21T03:05:16.640578 |
2022-10-20T10:30:00-04:00 | AGNC | 7.97 | 7.975 | 7.875 | 7.905 | 1,803,122 | yfinance | 2024-07-21T03:05:16.640585 |
2022-10-20T11:30:00-04:00 | AGNC | 7.905 | 7.93 | 7.84 | 7.845 | 1,102,748 | yfinance | 2024-07-21T03:05:16.640593 |
2022-10-20T12:30:00-04:00 | AGNC | 7.845 | 7.85 | 7.82 | 7.835 | 1,074,506 | yfinance | 2024-07-21T03:05:16.640600 |
2022-10-20T13:30:00-04:00 | AGNC | 7.835 | 7.85 | 7.81 | 7.825 | 1,254,905 | yfinance | 2024-07-21T03:05:16.640607 |
2022-10-20T14:30:00-04:00 | AGNC | 7.825 | 7.86 | 7.82 | 7.84 | 902,645 | yfinance | 2024-07-21T03:05:16.640615 |
2022-10-20T15:30:00-04:00 | AGNC | 7.8314 | 7.85 | 7.82 | 7.82 | 1,705,313 | yfinance | 2024-07-21T03:05:16.640626 |
2022-10-21T09:30:00-04:00 | AGNC | 7.81 | 7.81 | 7.63 | 7.7 | 5,076,400 | yfinance | 2024-07-21T03:05:16.640635 |
2022-10-21T10:30:00-04:00 | AGNC | 7.705 | 7.73 | 7.62 | 7.675 | 2,005,785 | yfinance | 2024-07-21T03:05:16.640651 |
2022-10-21T11:30:00-04:00 | AGNC | 7.68 | 7.78 | 7.67 | 7.7485 | 2,548,699 | yfinance | 2024-07-21T03:05:16.640660 |
2022-10-21T12:30:00-04:00 | AGNC | 7.75 | 7.795 | 7.74 | 7.74 | 4,846,582 | yfinance | 2024-07-21T03:05:16.640671 |
2022-10-21T13:30:00-04:00 | AGNC | 7.745 | 7.76 | 7.73 | 7.74 | 1,655,045 | yfinance | 2024-07-21T03:05:16.640683 |
2022-10-21T14:30:00-04:00 | AGNC | 7.7399 | 7.75 | 7.73 | 7.735 | 1,990,614 | yfinance | 2024-07-21T03:05:16.640692 |
2022-10-21T15:30:00-04:00 | AGNC | 7.735 | 7.74 | 7.71 | 7.725 | 2,925,499 | yfinance | 2024-07-21T03:05:16.640699 |
2022-10-24T09:30:00-04:00 | AGNC | 7.7 | 7.79 | 7.55 | 7.56 | 3,979,217 | yfinance | 2024-07-21T03:05:16.640708 |
2022-10-24T10:30:00-04:00 | AGNC | 7.56 | 7.63 | 7.4607 | 7.625 | 2,406,878 | yfinance | 2024-07-21T03:05:16.640715 |
2022-10-24T11:30:00-04:00 | AGNC | 7.63 | 7.6687 | 7.61 | 7.635 | 1,089,838 | yfinance | 2024-07-21T03:05:16.640722 |
2022-10-24T12:30:00-04:00 | AGNC | 7.635 | 7.64 | 7.605 | 7.6399 | 1,300,733 | yfinance | 2024-07-21T03:05:16.640729 |
2022-10-24T13:30:00-04:00 | AGNC | 7.635 | 7.72 | 7.62 | 7.71 | 1,079,139 | yfinance | 2024-07-21T03:05:16.640737 |
2022-10-24T14:30:00-04:00 | AGNC | 7.715 | 7.725 | 7.66 | 7.695 | 1,851,734 | yfinance | 2024-07-21T03:05:16.640744 |
2022-10-24T15:30:00-04:00 | AGNC | 7.695 | 7.7 | 7.6 | 7.625 | 2,566,743 | yfinance | 2024-07-21T03:05:16.640751 |
2022-10-25T09:30:00-04:00 | AGNC | 7.49 | 7.89 | 7.3 | 7.838 | 7,912,156 | yfinance | 2024-07-21T03:05:16.640758 |
2022-10-25T10:30:00-04:00 | AGNC | 7.835 | 7.98 | 7.81 | 7.87 | 3,226,179 | yfinance | 2024-07-21T03:05:16.640765 |
2022-10-25T11:30:00-04:00 | AGNC | 7.865 | 7.915 | 7.81 | 7.885 | 1,863,518 | yfinance | 2024-07-21T03:05:16.640772 |
2022-10-25T12:30:00-04:00 | AGNC | 7.8868 | 7.98 | 7.85 | 7.885 | 1,973,049 | yfinance | 2024-07-21T03:05:16.640779 |
2022-10-25T13:30:00-04:00 | AGNC | 7.88 | 7.93 | 7.84 | 7.91 | 1,481,644 | yfinance | 2024-07-21T03:05:16.640786 |
2022-10-25T14:30:00-04:00 | AGNC | 7.905 | 7.93 | 7.85 | 7.915 | 1,449,788 | yfinance | 2024-07-21T03:05:16.640793 |
2022-10-25T15:30:00-04:00 | AGNC | 7.91 | 7.97 | 7.88 | 7.91 | 3,471,417 | yfinance | 2024-07-21T03:05:16.640800 |
2022-10-26T09:30:00-04:00 | AGNC | 8 | 8.1887 | 7.88 | 7.92 | 5,957,925 | yfinance | 2024-07-21T03:05:16.640808 |
2022-10-26T10:30:00-04:00 | AGNC | 7.935 | 8.09 | 7.91 | 8.06 | 4,470,510 | yfinance | 2024-07-21T03:05:16.640815 |
2022-10-26T11:30:00-04:00 | AGNC | 8.06 | 8.1595 | 8.06 | 8.07 | 1,937,283 | yfinance | 2024-07-21T03:05:16.640823 |
2022-10-26T12:30:00-04:00 | AGNC | 8.06 | 8.09 | 8.01 | 8.015 | 1,767,508 | yfinance | 2024-07-21T03:05:16.640830 |
2022-10-26T13:30:00-04:00 | AGNC | 8.0119 | 8.02 | 7.94 | 7.955 | 1,902,933 | yfinance | 2024-07-21T03:05:16.640838 |
2022-10-26T14:30:00-04:00 | AGNC | 7.955 | 8 | 7.925 | 7.94 | 2,607,283 | yfinance | 2024-07-21T03:05:16.640847 |
2022-10-26T15:30:00-04:00 | AGNC | 7.94 | 7.95 | 7.9 | 7.91 | 3,097,330 | yfinance | 2024-07-21T03:05:16.640857 |
2022-10-27T09:30:00-04:00 | AGNC | 8.21 | 8.36 | 8.07 | 8.135 | 8,262,077 | yfinance | 2024-07-21T03:05:16.640865 |
2022-10-27T10:30:00-04:00 | AGNC | 8.135 | 8.22 | 8.105 | 8.185 | 5,435,467 | yfinance | 2024-07-21T03:05:16.640873 |
2022-10-27T11:30:00-04:00 | AGNC | 8.18 | 8.2 | 8.12 | 8.12 | 1,901,057 | yfinance | 2024-07-21T03:05:16.640880 |
2022-10-27T12:30:00-04:00 | AGNC | 8.12 | 8.16 | 8.08 | 8.08 | 3,541,946 | yfinance | 2024-07-21T03:05:16.640887 |
2022-10-27T13:30:00-04:00 | AGNC | 8.085 | 8.0894 | 8.02 | 8.025 | 1,792,617 | yfinance | 2024-07-21T03:05:16.640894 |
2022-10-27T14:30:00-04:00 | AGNC | 8.0296 | 8.03 | 7.91 | 7.92 | 4,475,454 | yfinance | 2024-07-21T03:05:16.640901 |
2022-10-27T15:30:00-04:00 | AGNC | 7.915 | 7.94 | 7.87 | 7.89 | 4,927,030 | yfinance | 2024-07-21T03:05:16.640908 |
2022-10-28T09:30:00-04:00 | AGNC | 7.8 | 8.12 | 7.77 | 7.895 | 4,579,708 | yfinance | 2024-07-21T03:05:16.640916 |
2022-10-28T10:30:00-04:00 | AGNC | 7.895 | 7.915 | 7.795 | 7.835 | 2,372,873 | yfinance | 2024-07-21T03:05:16.640923 |
2022-10-28T11:30:00-04:00 | AGNC | 7.8397 | 7.95 | 7.83 | 7.9409 | 1,889,285 | yfinance | 2024-07-21T03:05:16.640930 |
2022-10-28T12:30:00-04:00 | AGNC | 7.9401 | 8.07 | 7.93 | 8.065 | 1,786,741 | yfinance | 2024-07-21T03:05:16.640937 |
2022-10-28T13:30:00-04:00 | AGNC | 8.065 | 8.12 | 8.04 | 8.12 | 3,206,120 | yfinance | 2024-07-21T03:05:16.640944 |
2022-10-28T14:30:00-04:00 | AGNC | 8.12 | 8.21 | 8.105 | 8.205 | 2,833,432 | yfinance | 2024-07-21T03:05:16.640951 |
2022-10-28T15:30:00-04:00 | AGNC | 8.205 | 8.21 | 8.15 | 8.17 | 3,489,676 | yfinance | 2024-07-21T03:05:16.640958 |
2022-10-31T09:30:00-04:00 | AGNC | 8.13 | 8.18 | 8.045 | 8.1702 | 3,768,226 | yfinance | 2024-07-21T03:05:16.640965 |
2022-10-31T10:30:00-04:00 | AGNC | 8.175 | 8.28 | 8.16 | 8.21 | 1,463,367 | yfinance | 2024-07-21T03:05:16.640972 |
2022-10-31T11:30:00-04:00 | AGNC | 8.21 | 8.26 | 8.17 | 8.2273 | 1,482,149 | yfinance | 2024-07-21T03:05:16.640981 |
2022-10-31T12:30:00-04:00 | AGNC | 8.225 | 8.275 | 8.21 | 8.275 | 1,160,603 | yfinance | 2024-07-21T03:05:16.640988 |
2022-10-31T13:30:00-04:00 | AGNC | 8.27 | 8.28 | 8.205 | 8.21 | 1,484,902 | yfinance | 2024-07-21T03:05:16.640996 |
2022-10-31T14:30:00-04:00 | AGNC | 8.21 | 8.215 | 8.145 | 8.17 | 2,457,517 | yfinance | 2024-07-21T03:05:16.641003 |
2022-10-31T15:30:00-04:00 | AGNC | 8.17 | 8.23 | 8.16 | 8.21 | 3,258,777 | yfinance | 2024-07-21T03:05:16.641011 |
2022-11-01T09:30:00-04:00 | AGNC | 8.365 | 8.48 | 8.195 | 8.28 | 3,041,562 | yfinance | 2024-07-21T03:05:16.641018 |
2022-11-01T10:30:00-04:00 | AGNC | 8.28 | 8.305 | 8.19 | 8.2093 | 1,772,738 | yfinance | 2024-07-21T03:05:16.641025 |
2022-11-01T11:30:00-04:00 | AGNC | 8.2001 | 8.27 | 8.17 | 8.205 | 1,629,715 | yfinance | 2024-07-21T03:05:16.641032 |
2022-11-01T12:30:00-04:00 | AGNC | 8.205 | 8.285 | 8.2 | 8.255 | 1,656,525 | yfinance | 2024-07-21T03:05:16.641042 |
2022-11-01T13:30:00-04:00 | AGNC | 8.25 | 8.285 | 8.245 | 8.2711 | 1,161,905 | yfinance | 2024-07-21T03:05:16.641049 |
2022-11-01T14:30:00-04:00 | AGNC | 8.275 | 8.285 | 8.24 | 8.242 | 1,836,801 | yfinance | 2024-07-21T03:05:16.641056 |
2022-11-01T15:30:00-04:00 | AGNC | 8.245 | 8.25 | 8.21 | 8.215 | 1,136,463 | yfinance | 2024-07-21T03:05:16.641063 |
2022-11-02T09:30:00-04:00 | AGNC | 8.18 | 8.23 | 8.11 | 8.135 | 1,491,643 | yfinance | 2024-07-21T03:05:16.641070 |
2022-11-02T10:30:00-04:00 | AGNC | 8.135 | 8.185 | 8.12 | 8.14 | 1,366,379 | yfinance | 2024-07-21T03:05:16.641077 |
2022-11-02T11:30:00-04:00 | AGNC | 8.13 | 8.15 | 8.08 | 8.085 | 1,216,415 | yfinance | 2024-07-21T03:05:16.641084 |
2022-11-02T12:30:00-04:00 | AGNC | 8.09 | 8.205 | 8.08 | 8.2 | 1,102,523 | yfinance | 2024-07-21T03:05:16.641091 |
2022-11-02T13:30:00-04:00 | AGNC | 8.2012 | 8.51 | 8.2 | 8.5 | 3,559,127 | yfinance | 2024-07-21T03:05:16.641098 |
2022-11-02T14:30:00-04:00 | AGNC | 8.49 | 8.57 | 8.2 | 8.2347 | 4,483,070 | yfinance | 2024-07-21T03:05:16.641105 |
2022-11-02T15:30:00-04:00 | AGNC | 8.235 | 8.26 | 8.16 | 8.17 | 2,513,673 | yfinance | 2024-07-21T03:05:16.641112 |