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
|
|---|---|---|---|---|---|---|---|---|
2022-08-09T11:30:00-04:00 | AMP | 271.079987 | 271.079987 | 269.869995 | 270.519989 | 39,731 | yfinance | 2024-07-21T03:05:16.642989 |
2022-08-09T12:30:00-04:00 | AMP | 270.491089 | 271.559998 | 270.109985 | 271.089996 | 42,717 | yfinance | 2024-07-21T03:05:16.642997 |
2022-08-09T13:30:00-04:00 | AMP | 271.070007 | 271.130005 | 269.589996 | 269.589996 | 33,363 | yfinance | 2024-07-21T03:05:16.643005 |
2022-08-09T14:30:00-04:00 | AMP | 269.640015 | 270.718994 | 269.570007 | 270.640015 | 47,303 | yfinance | 2024-07-21T03:05:16.643014 |
2022-08-09T15:30:00-04:00 | AMP | 270.549988 | 271.440002 | 270.529999 | 271.369995 | 78,612 | yfinance | 2024-07-21T03:05:16.643024 |
2022-08-10T09:30:00-04:00 | AMP | 277.709991 | 280.75 | 276.880005 | 279.144989 | 111,121 | yfinance | 2024-07-21T03:05:16.643033 |
2022-08-10T10:30:00-04:00 | AMP | 278.890015 | 280.329987 | 278.890015 | 279.700012 | 53,887 | yfinance | 2024-07-21T03:05:16.643041 |
2022-08-10T11:30:00-04:00 | AMP | 279.75 | 280.295013 | 279.029999 | 279.358704 | 37,017 | yfinance | 2024-07-21T03:05:16.643049 |
2022-08-10T12:30:00-04:00 | AMP | 279.540009 | 279.970001 | 279.390015 | 279.755005 | 46,284 | yfinance | 2024-07-21T03:05:16.643058 |
2022-08-10T13:30:00-04:00 | AMP | 279.809998 | 280.820007 | 279.424988 | 280.820007 | 62,620 | yfinance | 2024-07-21T03:05:16.643066 |
2022-08-10T14:30:00-04:00 | AMP | 280.890015 | 281.019989 | 279.589996 | 280.609985 | 84,386 | yfinance | 2024-07-21T03:05:16.643074 |
2022-08-10T15:30:00-04:00 | AMP | 280.390015 | 281.089996 | 279.98999 | 281.029999 | 156,248 | yfinance | 2024-07-21T03:05:16.643082 |
2022-08-11T09:30:00-04:00 | AMP | 285 | 285.809998 | 282.910004 | 285.730011 | 48,921 | yfinance | 2024-07-21T03:05:16.643090 |
2022-08-11T10:30:00-04:00 | AMP | 285.880005 | 286.441803 | 284.515015 | 285.26001 | 126,903 | yfinance | 2024-07-21T03:05:16.643098 |
2022-08-11T11:30:00-04:00 | AMP | 285.26001 | 285.279999 | 283.600006 | 284.190002 | 39,591 | yfinance | 2024-07-21T03:05:16.643107 |
2022-08-11T12:30:00-04:00 | AMP | 284.179993 | 284.869995 | 283.910004 | 284.109985 | 38,448 | yfinance | 2024-07-21T03:05:16.643115 |
2022-08-11T13:30:00-04:00 | AMP | 284.179993 | 284.290009 | 283.51001 | 283.980011 | 41,244 | yfinance | 2024-07-21T03:05:16.643124 |
2022-08-11T14:30:00-04:00 | AMP | 283.850006 | 284.01001 | 282.279999 | 283.255005 | 72,715 | yfinance | 2024-07-21T03:05:16.643133 |
2022-08-11T15:30:00-04:00 | AMP | 283.26001 | 283.75 | 282.630005 | 283.309998 | 134,255 | yfinance | 2024-07-21T03:05:16.643142 |
2022-08-12T09:30:00-04:00 | AMP | 284.529999 | 285.880005 | 282.5 | 285.269989 | 77,076 | yfinance | 2024-07-21T03:05:16.643152 |
2022-08-12T10:30:00-04:00 | AMP | 285.549988 | 286.690002 | 284.98999 | 286.065002 | 55,218 | yfinance | 2024-07-21T03:05:16.643160 |
2022-08-12T11:30:00-04:00 | AMP | 286.065002 | 286.480011 | 285.529999 | 285.839996 | 71,638 | yfinance | 2024-07-21T03:05:16.643168 |
2022-08-12T12:30:00-04:00 | AMP | 285.690002 | 286.910004 | 285.559998 | 286.910004 | 49,184 | yfinance | 2024-07-21T03:05:16.643177 |
2022-08-12T13:30:00-04:00 | AMP | 286.899994 | 287.140015 | 286.220001 | 287.040009 | 43,465 | yfinance | 2024-07-21T03:05:16.643185 |
2022-08-12T14:30:00-04:00 | AMP | 287.01001 | 287.815002 | 286.934998 | 287.649994 | 64,504 | yfinance | 2024-07-21T03:05:16.643193 |
2022-08-12T15:30:00-04:00 | AMP | 287.679993 | 289.23999 | 287.554993 | 289.179993 | 157,122 | yfinance | 2024-07-21T03:05:16.643201 |
2022-08-15T09:30:00-04:00 | AMP | 286.220001 | 288.095001 | 284.839996 | 285.23999 | 80,413 | yfinance | 2024-07-21T03:05:16.643211 |
2022-08-15T10:30:00-04:00 | AMP | 285.170013 | 286.165009 | 285 | 285.609985 | 30,632 | yfinance | 2024-07-21T03:05:16.643225 |
2022-08-15T11:30:00-04:00 | AMP | 285.88559 | 287.549988 | 285.609985 | 286.954987 | 27,308 | yfinance | 2024-07-21T03:05:16.643239 |
2022-08-15T12:30:00-04:00 | AMP | 287.149994 | 288.119995 | 287.149994 | 287.644989 | 24,176 | yfinance | 2024-07-21T03:05:16.643248 |
2022-08-15T13:30:00-04:00 | AMP | 287.549988 | 287.690002 | 287.149994 | 287.565002 | 26,707 | yfinance | 2024-07-21T03:05:16.643257 |
2022-08-15T14:30:00-04:00 | AMP | 287.709991 | 288.059998 | 287.220001 | 287.377289 | 32,803 | yfinance | 2024-07-21T03:05:16.643265 |
2022-08-15T15:30:00-04:00 | AMP | 287.329987 | 287.329987 | 286.119995 | 286.350006 | 76,262 | yfinance | 2024-07-21T03:05:16.643273 |
2022-08-16T09:30:00-04:00 | AMP | 286.059998 | 287.660004 | 285.295013 | 286.549988 | 63,913 | yfinance | 2024-07-21T03:05:16.643282 |
2022-08-16T10:30:00-04:00 | AMP | 286.519989 | 287.809998 | 285.76001 | 287.809998 | 50,699 | yfinance | 2024-07-21T03:05:16.643290 |
2022-08-16T11:30:00-04:00 | AMP | 287.850006 | 288.690002 | 287.700012 | 288.334991 | 23,245 | yfinance | 2024-07-21T03:05:16.643299 |
2022-08-16T12:30:00-04:00 | AMP | 288.589996 | 289.769989 | 287.920013 | 289.725006 | 21,892 | yfinance | 2024-07-21T03:05:16.643307 |
2022-08-16T13:30:00-04:00 | AMP | 289.609985 | 290.23999 | 289.064301 | 289.064301 | 49,463 | yfinance | 2024-07-21T03:05:16.643356 |
2022-08-16T14:30:00-04:00 | AMP | 289.140015 | 289.350006 | 287.369995 | 289.350006 | 71,244 | yfinance | 2024-07-21T03:05:16.643366 |
2022-08-16T15:30:00-04:00 | AMP | 289.329987 | 289.450012 | 288.559998 | 289.049988 | 72,965 | yfinance | 2024-07-21T03:05:16.643379 |
2022-08-17T09:30:00-04:00 | AMP | 284.690002 | 286.820007 | 284.690002 | 286.279999 | 30,452 | yfinance | 2024-07-21T03:05:16.643388 |
2022-08-17T10:30:00-04:00 | AMP | 286.429993 | 286.640015 | 284.779999 | 286.089996 | 27,966 | yfinance | 2024-07-21T03:05:16.643396 |
2022-08-17T11:30:00-04:00 | AMP | 286.48999 | 286.625 | 284.76001 | 285.670013 | 63,354 | yfinance | 2024-07-21T03:05:16.643406 |
2022-08-17T12:30:00-04:00 | AMP | 285.579987 | 286.570007 | 285.329987 | 286.01001 | 42,280 | yfinance | 2024-07-21T03:05:16.643415 |
2022-08-17T13:30:00-04:00 | AMP | 286.244995 | 288.309998 | 285.799988 | 288.119995 | 33,893 | yfinance | 2024-07-21T03:05:16.643423 |
2022-08-17T14:30:00-04:00 | AMP | 288.26001 | 289.48999 | 287.399994 | 288.144989 | 75,839 | yfinance | 2024-07-21T03:05:16.643431 |
2022-08-17T15:30:00-04:00 | AMP | 288.154999 | 288.575012 | 287.890015 | 288.140015 | 78,203 | yfinance | 2024-07-21T03:05:16.643441 |
2022-08-18T09:30:00-04:00 | AMP | 288.630005 | 289.320007 | 287.61499 | 288.589996 | 33,182 | yfinance | 2024-07-21T03:05:16.643450 |
2022-08-18T10:30:00-04:00 | AMP | 288.824005 | 289.950012 | 288.309998 | 289.704987 | 38,937 | yfinance | 2024-07-21T03:05:16.643461 |
2022-08-18T11:30:00-04:00 | AMP | 289.684998 | 291.869995 | 289.684998 | 290.100006 | 81,285 | yfinance | 2024-07-21T03:05:16.643472 |
2022-08-18T12:30:00-04:00 | AMP | 290.290009 | 291.040009 | 289.730011 | 290.829987 | 32,861 | yfinance | 2024-07-21T03:05:16.643480 |
2022-08-18T13:30:00-04:00 | AMP | 291 | 291.575012 | 290.690002 | 291.575012 | 32,509 | yfinance | 2024-07-21T03:05:16.643488 |
2022-08-18T14:30:00-04:00 | AMP | 291.554993 | 292.61499 | 291.089996 | 292.579987 | 40,933 | yfinance | 2024-07-21T03:05:16.643496 |
2022-08-18T15:30:00-04:00 | AMP | 292.589996 | 292.984985 | 291.519989 | 291.839996 | 81,796 | yfinance | 2024-07-21T03:05:16.643504 |
2022-09-15T09:30:00-04:00 | AGNC | 11.55 | 11.67 | 11.53 | 11.56 | 967,752 | yfinance | 2024-07-21T03:05:16.644716 |
2022-09-15T10:30:00-04:00 | AGNC | 11.5629 | 11.575 | 11.46 | 11.495 | 1,174,889 | yfinance | 2024-07-21T03:05:16.644734 |
2022-09-15T11:30:00-04:00 | AGNC | 11.495 | 11.53 | 11.3823 | 11.385 | 1,632,312 | yfinance | 2024-07-21T03:05:16.644745 |
2022-09-15T12:30:00-04:00 | AGNC | 11.3818 | 11.48 | 11.3818 | 11.4515 | 776,012 | yfinance | 2024-07-21T03:05:16.644754 |
2022-09-15T13:30:00-04:00 | AGNC | 11.455 | 11.46 | 11.35 | 11.36 | 884,333 | yfinance | 2024-07-21T03:05:16.644768 |
2022-09-15T14:30:00-04:00 | AGNC | 11.36 | 11.38 | 11.28 | 11.285 | 1,513,924 | yfinance | 2024-07-21T03:05:16.644777 |
2022-09-15T15:30:00-04:00 | AGNC | 11.285 | 11.285 | 11.19 | 11.2 | 1,470,831 | yfinance | 2024-07-21T03:05:16.644787 |
2022-09-16T09:30:00-04:00 | AGNC | 11.11 | 11.15 | 10.98 | 11.045 | 2,184,711 | yfinance | 2024-07-21T03:05:16.644796 |
2022-09-16T10:30:00-04:00 | AGNC | 11.05 | 11.1761 | 11.045 | 11.165 | 1,887,715 | yfinance | 2024-07-21T03:05:16.644805 |
2022-09-16T11:30:00-04:00 | AGNC | 11.165 | 11.19 | 11.12 | 11.145 | 2,165,760 | yfinance | 2024-07-21T03:05:16.644815 |
2022-09-16T12:30:00-04:00 | AGNC | 11.15 | 11.18 | 11.125 | 11.175 | 630,770 | yfinance | 2024-07-21T03:05:16.644824 |
2022-09-16T13:30:00-04:00 | AGNC | 11.177 | 11.25 | 11.175 | 11.24 | 1,252,469 | yfinance | 2024-07-21T03:05:16.644833 |
2022-09-16T14:30:00-04:00 | AGNC | 11.245 | 11.245 | 11.18 | 11.205 | 930,647 | yfinance | 2024-07-21T03:05:16.644842 |
2022-09-16T15:30:00-04:00 | AGNC | 11.2041 | 11.27 | 11.2 | 11.22 | 2,175,028 | yfinance | 2024-07-21T03:05:16.644852 |
2022-09-19T09:30:00-04:00 | AGNC | 11.07 | 11.33 | 11.06 | 11.275 | 1,829,574 | yfinance | 2024-07-21T03:05:16.644861 |
2022-09-19T10:30:00-04:00 | AGNC | 11.27 | 11.33 | 11.255 | 11.265 | 657,602 | yfinance | 2024-07-21T03:05:16.644870 |
2022-09-19T11:30:00-04:00 | AGNC | 11.265 | 11.2664 | 11.23 | 11.235 | 595,999 | yfinance | 2024-07-21T03:05:16.644879 |
2022-09-19T12:30:00-04:00 | AGNC | 11.235 | 11.27 | 11.23 | 11.26 | 482,061 | yfinance | 2024-07-21T03:05:16.644887 |
2022-09-19T13:30:00-04:00 | AGNC | 11.265 | 11.275 | 11.2 | 11.215 | 699,308 | yfinance | 2024-07-21T03:05:16.644896 |
2022-09-19T14:30:00-04:00 | AGNC | 11.215 | 11.26 | 11.1847 | 11.255 | 1,078,306 | yfinance | 2024-07-21T03:05:16.644905 |
2022-09-19T15:30:00-04:00 | AGNC | 11.255 | 11.27 | 11.225 | 11.265 | 1,564,197 | yfinance | 2024-07-21T03:05:16.644914 |
2022-09-20T09:30:00-04:00 | AGNC | 11.21 | 11.21 | 11.1 | 11.15 | 824,124 | yfinance | 2024-07-21T03:05:16.644922 |
2022-09-20T10:30:00-04:00 | AGNC | 11.15 | 11.2 | 11.09 | 11.195 | 1,091,963 | yfinance | 2024-07-21T03:05:16.644931 |
2022-09-20T11:30:00-04:00 | AGNC | 11.195 | 11.25 | 11.18 | 11.18 | 882,920 | yfinance | 2024-07-21T03:05:16.644940 |
2022-09-20T12:30:00-04:00 | AGNC | 11.18 | 11.197 | 11.13 | 11.135 | 706,242 | yfinance | 2024-07-21T03:05:16.644951 |
2022-09-20T13:30:00-04:00 | AGNC | 11.135 | 11.16 | 11.12 | 11.155 | 781,526 | yfinance | 2024-07-21T03:05:16.644960 |
2022-09-20T14:30:00-04:00 | AGNC | 11.155 | 11.17 | 11.11 | 11.155 | 1,262,537 | yfinance | 2024-07-21T03:05:16.644969 |
2022-09-20T15:30:00-04:00 | AGNC | 11.15 | 11.2 | 11.133 | 11.19 | 1,379,599 | yfinance | 2024-07-21T03:05:16.644978 |
2022-09-21T09:30:00-04:00 | AGNC | 11.24 | 11.24 | 11.155 | 11.205 | 1,002,580 | yfinance | 2024-07-21T03:05:16.644987 |
2022-09-21T10:30:00-04:00 | AGNC | 11.21 | 11.21 | 11.1322 | 11.16 | 828,551 | yfinance | 2024-07-21T03:05:16.644996 |
2022-09-21T11:30:00-04:00 | AGNC | 11.165 | 11.165 | 11.11 | 11.115 | 470,561 | yfinance | 2024-07-21T03:05:16.645005 |
2022-09-21T12:30:00-04:00 | AGNC | 11.115 | 11.15 | 11.1 | 11.14 | 344,952 | yfinance | 2024-07-21T03:05:16.645013 |
2022-09-21T13:30:00-04:00 | AGNC | 11.15 | 11.2 | 11.04 | 11.08 | 1,076,504 | yfinance | 2024-07-21T03:05:16.645023 |
2022-09-21T14:30:00-04:00 | AGNC | 11.07 | 11.22 | 11.06 | 11.11 | 3,035,412 | yfinance | 2024-07-21T03:05:16.645032 |
2022-09-21T15:30:00-04:00 | AGNC | 11.11 | 11.13 | 11.03 | 11.035 | 1,081,338 | yfinance | 2024-07-21T03:05:16.645041 |
2022-09-22T09:30:00-04:00 | AGNC | 11.03 | 11.05 | 10.79 | 10.865 | 2,061,116 | yfinance | 2024-07-21T03:05:16.645052 |
2022-09-22T10:30:00-04:00 | AGNC | 10.865 | 10.88 | 10.8 | 10.825 | 1,195,766 | yfinance | 2024-07-21T03:05:16.645061 |
2022-09-22T11:30:00-04:00 | AGNC | 10.825 | 10.84 | 10.71 | 10.74 | 2,103,943 | yfinance | 2024-07-21T03:05:16.645069 |
2022-09-22T12:30:00-04:00 | AGNC | 10.7469 | 10.77 | 10.7211 | 10.77 | 1,019,299 | yfinance | 2024-07-21T03:05:16.645078 |
2022-09-22T13:30:00-04:00 | AGNC | 10.77 | 10.84 | 10.765 | 10.79 | 842,764 | yfinance | 2024-07-21T03:05:16.645088 |
2022-09-22T14:30:00-04:00 | AGNC | 10.785 | 10.82 | 10.775 | 10.7975 | 703,832 | yfinance | 2024-07-21T03:05:16.645097 |
2022-09-22T15:30:00-04:00 | AGNC | 10.795 | 10.83 | 10.76 | 10.76 | 1,318,832 | yfinance | 2024-07-21T03:05:16.645106 |
2022-09-23T09:30:00-04:00 | AGNC | 10.74 | 10.7401 | 10.395 | 10.46 | 2,772,308 | yfinance | 2024-07-21T03:05:16.645114 |
2022-09-23T10:30:00-04:00 | AGNC | 10.46 | 10.46 | 10.38 | 10.425 | 1,829,910 | yfinance | 2024-07-21T03:05:16.645125 |
2022-09-23T11:30:00-04:00 | AGNC | 10.425 | 10.45 | 10.325 | 10.336 | 1,025,078 | yfinance | 2024-07-21T03:05:16.645134 |
2022-09-23T12:30:00-04:00 | AGNC | 10.3359 | 10.45 | 10.31 | 10.4014 | 1,431,629 | yfinance | 2024-07-21T03:05:16.645142 |