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
|
|---|---|---|---|---|---|---|---|---|
2022-09-23T13:30:00-04:00 | AGNC | 10.4 | 10.41 | 10.32 | 10.35 | 818,105 | yfinance | 2024-07-21T03:05:16.645151 |
2022-09-23T14:30:00-04:00 | AGNC | 10.3412 | 10.405 | 10.3 | 10.395 | 1,487,116 | yfinance | 2024-07-21T03:05:16.645160 |
2022-09-23T15:30:00-04:00 | AGNC | 10.395 | 10.43 | 10.39 | 10.42 | 1,434,699 | yfinance | 2024-07-21T03:05:16.645168 |
2022-09-26T09:30:00-04:00 | AGNC | 10.35 | 10.4473 | 10.15 | 10.17 | 4,326,601 | yfinance | 2024-07-21T03:05:16.645177 |
2022-09-26T10:30:00-04:00 | AGNC | 10.172 | 10.172 | 9.895 | 9.925 | 3,907,708 | yfinance | 2024-07-21T03:05:16.645185 |
2022-09-26T11:30:00-04:00 | AGNC | 9.92 | 9.93 | 9.71 | 9.71 | 3,895,635 | yfinance | 2024-07-21T03:05:16.645194 |
2022-09-26T12:30:00-04:00 | AGNC | 9.715 | 9.75 | 9.6 | 9.625 | 2,401,095 | yfinance | 2024-07-21T03:05:16.645203 |
2022-09-26T13:30:00-04:00 | AGNC | 9.63 | 9.76 | 9.58 | 9.76 | 4,114,381 | yfinance | 2024-07-21T03:05:16.645213 |
2022-09-26T14:30:00-04:00 | AGNC | 9.76 | 9.8099 | 9.69 | 9.7 | 4,936,449 | yfinance | 2024-07-21T03:05:16.645227 |
2022-09-26T15:30:00-04:00 | AGNC | 9.7 | 9.71 | 9.62 | 9.63 | 3,698,384 | yfinance | 2024-07-21T03:05:16.645236 |
2022-09-27T09:30:00-04:00 | AGNC | 9.78 | 9.825 | 9.4 | 9.405 | 5,340,865 | yfinance | 2024-07-21T03:05:16.645245 |
2022-09-27T10:30:00-04:00 | AGNC | 9.405 | 9.45 | 9.32 | 9.34 | 6,881,434 | yfinance | 2024-07-21T03:05:16.645254 |
2022-09-27T11:30:00-04:00 | AGNC | 9.34 | 9.38 | 9.18 | 9.1842 | 3,078,128 | yfinance | 2024-07-21T03:05:16.645263 |
2022-09-27T12:30:00-04:00 | AGNC | 9.18 | 9.2 | 9.03 | 9.07 | 4,036,567 | yfinance | 2024-07-21T03:05:16.645271 |
2022-09-27T13:30:00-04:00 | AGNC | 9.07 | 9.185 | 9.06 | 9.175 | 2,901,126 | yfinance | 2024-07-21T03:05:16.645281 |
2022-09-27T14:30:00-04:00 | AGNC | 9.175 | 9.2 | 9.12 | 9.145 | 7,406,460 | yfinance | 2024-07-21T03:05:16.645290 |
2022-09-27T15:30:00-04:00 | AGNC | 9.145 | 9.145 | 9.07 | 9.075 | 6,206,398 | yfinance | 2024-07-21T03:05:16.645299 |
2022-09-28T09:30:00-04:00 | AGNC | 9.17 | 9.435 | 9.095 | 9.18 | 6,571,273 | yfinance | 2024-07-21T03:05:16.645311 |
2022-09-28T10:30:00-04:00 | AGNC | 9.19 | 9.29 | 9.03 | 9.23 | 2,466,010 | yfinance | 2024-07-21T03:05:16.645320 |
2022-09-28T11:30:00-04:00 | AGNC | 9.23 | 9.3 | 9.18 | 9.2 | 3,225,976 | yfinance | 2024-07-21T03:05:16.645330 |
2022-09-28T12:30:00-04:00 | AGNC | 9.2089 | 9.22 | 9.14 | 9.16 | 1,038,732 | yfinance | 2024-07-21T03:05:16.645339 |
2022-09-28T13:30:00-04:00 | AGNC | 9.16 | 9.225 | 9.13 | 9.165 | 3,390,200 | yfinance | 2024-07-21T03:05:16.645348 |
2022-09-28T14:30:00-04:00 | AGNC | 9.17 | 9.265 | 9.16 | 9.19 | 5,232,457 | yfinance | 2024-07-21T03:05:16.645357 |
2022-09-28T15:30:00-04:00 | AGNC | 9.19 | 9.23 | 9.175 | 9.21 | 5,433,435 | yfinance | 2024-07-21T03:05:16.645365 |
2022-09-29T09:30:00-04:00 | AGNC | 9.01 | 9.02 | 8.3901 | 8.485 | 7,989,122 | yfinance | 2024-07-21T03:05:16.645374 |
2022-09-29T10:30:00-04:00 | AGNC | 8.49 | 8.7 | 8.41 | 8.631 | 4,107,266 | yfinance | 2024-07-21T03:05:16.645382 |
2022-09-29T11:30:00-04:00 | AGNC | 8.63 | 8.72 | 8.585 | 8.64 | 3,660,269 | yfinance | 2024-07-21T03:05:16.645391 |
2022-09-29T12:30:00-04:00 | AGNC | 8.6385 | 8.64 | 8.585 | 8.615 | 2,066,016 | yfinance | 2024-07-21T03:05:16.645400 |
2022-09-29T13:30:00-04:00 | AGNC | 8.61 | 8.6185 | 8.515 | 8.575 | 2,416,827 | yfinance | 2024-07-21T03:05:16.645411 |
2022-09-29T14:30:00-04:00 | AGNC | 8.575 | 8.695 | 8.56 | 8.685 | 2,611,147 | yfinance | 2024-07-21T03:05:16.645419 |
2022-09-29T15:30:00-04:00 | AGNC | 8.68 | 8.75 | 8.66 | 8.68 | 2,847,752 | yfinance | 2024-07-21T03:05:16.645428 |
2022-09-30T09:30:00-04:00 | AGNC | 8.72 | 8.8 | 8.6 | 8.63 | 6,859,110 | yfinance | 2024-07-21T03:05:16.645437 |
2022-09-30T10:30:00-04:00 | AGNC | 8.625 | 8.67 | 8.565 | 8.605 | 2,411,669 | yfinance | 2024-07-21T03:05:16.645446 |
2022-09-30T11:30:00-04:00 | AGNC | 8.61 | 8.61 | 8.48 | 8.59 | 2,539,753 | yfinance | 2024-07-21T03:05:16.645454 |
2022-09-30T12:30:00-04:00 | AGNC | 8.59 | 8.615 | 8.53 | 8.56 | 1,454,438 | yfinance | 2024-07-21T03:05:16.645463 |
2022-09-30T13:30:00-04:00 | AGNC | 8.55 | 8.57 | 8.51 | 8.52 | 1,500,631 | yfinance | 2024-07-21T03:05:16.645472 |
2022-09-30T14:30:00-04:00 | AGNC | 8.52 | 8.52 | 8.455 | 8.495 | 2,899,023 | yfinance | 2024-07-21T03:05:16.645482 |
2022-09-30T15:30:00-04:00 | AGNC | 8.495 | 8.5 | 8.39 | 8.41 | 3,341,048 | yfinance | 2024-07-21T03:05:16.645491 |
2022-10-03T09:30:00-04:00 | AGNC | 8.505 | 8.62 | 8.1 | 8.58 | 5,641,483 | yfinance | 2024-07-21T03:05:16.645500 |
2022-10-03T10:30:00-04:00 | AGNC | 8.58 | 8.705 | 8.4986 | 8.55 | 4,102,326 | yfinance | 2024-07-21T03:05:16.645510 |
2022-10-03T11:30:00-04:00 | AGNC | 8.56 | 8.56 | 8.45 | 8.485 | 2,008,909 | yfinance | 2024-07-21T03:05:16.645519 |
2022-10-03T12:30:00-04:00 | AGNC | 8.485 | 8.57 | 8.465 | 8.54 | 1,466,653 | yfinance | 2024-07-21T03:05:16.645528 |
2022-10-03T13:30:00-04:00 | AGNC | 8.5479 | 8.57 | 8.52 | 8.555 | 989,296 | yfinance | 2024-07-21T03:05:16.645542 |
2022-10-03T14:30:00-04:00 | AGNC | 8.55 | 8.555 | 8.49 | 8.545 | 1,469,885 | yfinance | 2024-07-21T03:05:16.645557 |
2022-10-03T15:30:00-04:00 | AGNC | 8.545 | 8.55 | 8.495 | 8.53 | 2,125,375 | yfinance | 2024-07-21T03:05:16.645573 |
2022-10-04T09:30:00-04:00 | AGNC | 8.71 | 9.08 | 8.7 | 9.035 | 5,347,927 | yfinance | 2024-07-21T03:05:16.645589 |
2022-10-04T10:30:00-04:00 | AGNC | 9.04 | 9.14 | 9 | 9.04 | 3,861,335 | yfinance | 2024-07-21T03:05:16.645603 |
2022-10-04T11:30:00-04:00 | AGNC | 9.04 | 9.125 | 9.03 | 9.085 | 2,725,417 | yfinance | 2024-07-21T03:05:16.645617 |
2022-10-04T12:30:00-04:00 | AGNC | 9.087 | 9.125 | 9.05 | 9.09 | 1,223,072 | yfinance | 2024-07-21T03:05:16.645634 |
2022-10-04T13:30:00-04:00 | AGNC | 9.09 | 9.14 | 9.06 | 9.07 | 2,099,833 | yfinance | 2024-07-21T03:05:16.645648 |
2022-10-04T14:30:00-04:00 | AGNC | 9.0696 | 9.11 | 9.04 | 9.09 | 1,975,012 | yfinance | 2024-07-21T03:05:16.645665 |
2022-10-04T15:30:00-04:00 | AGNC | 9.095 | 9.12 | 9.08 | 9.11 | 2,372,738 | yfinance | 2024-07-21T03:05:16.645679 |
2022-10-05T09:30:00-04:00 | AGNC | 8.94 | 8.94 | 8.375 | 8.385 | 4,501,910 | yfinance | 2024-07-21T03:05:16.645694 |
2022-10-05T10:30:00-04:00 | AGNC | 8.38 | 8.43 | 8.275 | 8.3099 | 3,608,316 | yfinance | 2024-07-21T03:05:16.645709 |
2022-10-05T11:30:00-04:00 | AGNC | 8.31 | 8.39 | 8.23 | 8.32 | 4,783,429 | yfinance | 2024-07-21T03:05:16.645724 |
2022-10-05T12:30:00-04:00 | AGNC | 8.32 | 8.43 | 8.3 | 8.425 | 2,626,676 | yfinance | 2024-07-21T03:05:16.645740 |
2022-10-05T13:30:00-04:00 | AGNC | 8.425 | 8.485 | 8.4 | 8.44 | 2,639,471 | yfinance | 2024-07-21T03:05:16.645758 |
2022-10-05T14:30:00-04:00 | AGNC | 8.44 | 8.595 | 8.41 | 8.575 | 3,253,485 | yfinance | 2024-07-21T03:05:16.645774 |
2022-10-05T15:30:00-04:00 | AGNC | 8.5701 | 8.5963 | 8.48 | 8.49 | 1,845,540 | yfinance | 2024-07-21T03:05:16.645789 |
2022-10-06T09:30:00-04:00 | AGNC | 8.49 | 8.555 | 8.1 | 8.135 | 6,455,085 | yfinance | 2024-07-21T03:05:16.645805 |
2022-10-06T10:30:00-04:00 | AGNC | 8.13 | 8.25 | 8.1 | 8.24 | 4,927,810 | yfinance | 2024-07-21T03:05:16.645820 |
2022-10-06T11:30:00-04:00 | AGNC | 8.24 | 8.4 | 8.225 | 8.39 | 3,644,570 | yfinance | 2024-07-21T03:05:16.645836 |
2022-10-06T12:30:00-04:00 | AGNC | 8.395 | 8.41 | 8.315 | 8.34 | 3,489,832 | yfinance | 2024-07-21T03:05:16.645851 |
2022-10-06T13:30:00-04:00 | AGNC | 8.34 | 8.345 | 8.29 | 8.335 | 3,273,391 | yfinance | 2024-07-21T03:05:16.645867 |
2022-10-06T14:30:00-04:00 | AGNC | 8.34 | 8.36 | 8.225 | 8.25 | 2,097,190 | yfinance | 2024-07-21T03:05:16.645883 |
2022-10-06T15:30:00-04:00 | AGNC | 8.245 | 8.25 | 8.2 | 8.2 | 1,747,074 | yfinance | 2024-07-21T03:05:16.645900 |
2022-10-07T09:30:00-04:00 | AGNC | 8.12 | 8.23 | 7.98 | 8.0498 | 6,102,322 | yfinance | 2024-07-21T03:05:16.645916 |
2022-10-07T10:30:00-04:00 | AGNC | 8.04 | 8.11 | 7.98 | 7.99 | 4,127,602 | yfinance | 2024-07-21T03:05:16.645932 |
2022-10-07T11:30:00-04:00 | AGNC | 7.987 | 8.02 | 7.935 | 7.955 | 3,187,575 | yfinance | 2024-07-21T03:05:16.645948 |
2022-10-07T12:30:00-04:00 | AGNC | 7.9599 | 7.96 | 7.9 | 7.945 | 3,117,875 | yfinance | 2024-07-21T03:05:16.645967 |
2022-10-07T13:30:00-04:00 | AGNC | 7.93 | 7.9598 | 7.85 | 7.86 | 3,496,196 | yfinance | 2024-07-21T03:05:16.645983 |
2022-10-07T14:30:00-04:00 | AGNC | 7.8584 | 7.87 | 7.82 | 7.855 | 3,522,701 | yfinance | 2024-07-21T03:05:16.645998 |
2022-10-07T15:30:00-04:00 | AGNC | 7.86 | 7.9 | 7.85 | 7.86 | 4,073,586 | yfinance | 2024-07-21T03:05:16.646013 |
2022-10-10T09:30:00-04:00 | AGNC | 7.86 | 7.98 | 7.67 | 7.7524 | 5,918,811 | yfinance | 2024-07-21T03:05:16.646027 |
2022-10-10T10:30:00-04:00 | AGNC | 7.75 | 7.78 | 7.67 | 7.73 | 2,548,032 | yfinance | 2024-07-21T03:05:16.646041 |
2022-10-10T11:30:00-04:00 | AGNC | 7.72 | 7.73 | 7.595 | 7.6 | 2,157,727 | yfinance | 2024-07-21T03:05:16.646058 |
2022-10-10T12:30:00-04:00 | AGNC | 7.6051 | 7.61 | 7.53 | 7.6 | 1,967,907 | yfinance | 2024-07-21T03:05:16.646072 |
2022-10-10T13:30:00-04:00 | AGNC | 7.595 | 7.62 | 7.5 | 7.52 | 2,503,225 | yfinance | 2024-07-21T03:05:16.646086 |
2022-10-10T14:30:00-04:00 | AGNC | 7.52 | 7.54 | 7.405 | 7.405 | 3,734,197 | yfinance | 2024-07-21T03:05:16.646102 |
2022-10-10T15:30:00-04:00 | AGNC | 7.405 | 7.42 | 7.36 | 7.365 | 3,808,051 | yfinance | 2024-07-21T03:05:16.646117 |
2022-10-11T09:30:00-04:00 | AGNC | 7.445 | 7.94 | 7.4 | 7.84 | 10,877,266 | yfinance | 2024-07-21T03:05:16.646131 |
2022-10-11T10:30:00-04:00 | AGNC | 7.85 | 8.195 | 7.845 | 8.1317 | 7,558,573 | yfinance | 2024-07-21T03:05:16.646146 |
2022-10-11T11:30:00-04:00 | AGNC | 8.135 | 8.27 | 8.12 | 8.2 | 6,074,240 | yfinance | 2024-07-21T03:05:16.646161 |
2022-10-11T12:30:00-04:00 | AGNC | 8.2 | 8.24 | 8.11 | 8.175 | 3,711,729 | yfinance | 2024-07-21T03:05:16.646176 |
2022-10-11T13:30:00-04:00 | AGNC | 8.17 | 8.246 | 8.14 | 8.215 | 2,936,532 | yfinance | 2024-07-21T03:05:16.646190 |
2022-10-11T14:30:00-04:00 | AGNC | 8.214 | 8.22 | 7.985 | 8.0581 | 4,712,973 | yfinance | 2024-07-21T03:05:16.646204 |
2022-10-11T15:30:00-04:00 | AGNC | 8.055 | 8.21 | 8.055 | 8.17 | 4,554,547 | yfinance | 2024-07-21T03:05:16.646223 |
2022-08-19T09:30:00-04:00 | AGNC | 12.63 | 12.655 | 12.52 | 12.5393 | 1,044,562 | yfinance | 2024-07-21T03:05:16.648235 |
2022-08-19T10:30:00-04:00 | AGNC | 12.53 | 12.575 | 12.455 | 12.481 | 1,312,457 | yfinance | 2024-07-21T03:05:16.648269 |
2022-08-19T11:30:00-04:00 | AGNC | 12.4809 | 12.52 | 12.46 | 12.49 | 612,964 | yfinance | 2024-07-21T03:05:16.648287 |
2022-08-19T12:30:00-04:00 | AGNC | 12.49 | 12.5272 | 12.485 | 12.5 | 400,209 | yfinance | 2024-07-21T03:05:16.648302 |
2022-08-19T13:30:00-04:00 | AGNC | 12.505 | 12.54 | 12.49 | 12.535 | 366,985 | yfinance | 2024-07-21T03:05:16.648316 |
2022-08-19T14:30:00-04:00 | AGNC | 12.535 | 12.5452 | 12.52 | 12.53 | 514,713 | yfinance | 2024-07-21T03:05:16.648331 |
2022-08-19T15:30:00-04:00 | AGNC | 12.535 | 12.54 | 12.5 | 12.52 | 1,079,167 | yfinance | 2024-07-21T03:05:16.648346 |
2022-08-22T09:30:00-04:00 | AGNC | 12.42 | 12.4362 | 12.32 | 12.325 | 941,082 | yfinance | 2024-07-21T03:05:16.648356 |
2022-08-22T10:30:00-04:00 | AGNC | 12.32 | 12.36 | 12.26 | 12.305 | 893,224 | yfinance | 2024-07-21T03:05:16.648369 |
2022-08-22T11:30:00-04:00 | AGNC | 12.305 | 12.32 | 12.28 | 12.3 | 462,908 | yfinance | 2024-07-21T03:05:16.648378 |
2022-08-22T12:30:00-04:00 | AGNC | 12.3 | 12.33 | 12.29 | 12.29 | 647,117 | yfinance | 2024-07-21T03:05:16.648387 |
2022-08-22T13:30:00-04:00 | AGNC | 12.295 | 12.3 | 12.28 | 12.285 | 403,566 | yfinance | 2024-07-21T03:05:16.648395 |
2022-08-22T14:30:00-04:00 | AGNC | 12.285 | 12.3 | 12.27 | 12.285 | 459,994 | yfinance | 2024-07-21T03:05:16.648404 |