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
|
|---|---|---|---|---|---|---|---|---|
2022-08-22T15:30:00-04:00 | AGNC | 12.2801 | 12.2801 | 12.22 | 12.225 | 1,130,505 | yfinance | 2024-07-21T03:05:16.648413 |
2022-08-23T09:30:00-04:00 | AGNC | 12.28 | 12.4 | 12.26 | 12.35 | 785,691 | yfinance | 2024-07-21T03:05:16.648422 |
2022-08-23T10:30:00-04:00 | AGNC | 12.345 | 12.379 | 12.32 | 12.3433 | 423,346 | yfinance | 2024-07-21T03:05:16.648432 |
2022-08-23T11:30:00-04:00 | AGNC | 12.345 | 12.39 | 12.34 | 12.34 | 445,899 | yfinance | 2024-07-21T03:05:16.648440 |
2022-08-23T12:30:00-04:00 | AGNC | 12.345 | 12.3599 | 12.33 | 12.35 | 239,573 | yfinance | 2024-07-21T03:05:16.648449 |
2022-08-23T13:30:00-04:00 | AGNC | 12.35 | 12.355 | 12.315 | 12.345 | 458,101 | yfinance | 2024-07-21T03:05:16.648469 |
2022-08-23T14:30:00-04:00 | AGNC | 12.345 | 12.35 | 12.325 | 12.345 | 433,572 | yfinance | 2024-07-21T03:05:16.648486 |
2022-08-23T15:30:00-04:00 | AGNC | 12.345 | 12.35 | 12.31 | 12.3105 | 740,507 | yfinance | 2024-07-21T03:05:16.648499 |
2022-08-24T09:30:00-04:00 | AGNC | 12.3 | 12.4 | 12.27 | 12.385 | 620,800 | yfinance | 2024-07-21T03:05:16.648514 |
2022-08-24T10:30:00-04:00 | AGNC | 12.38 | 12.41 | 12.34 | 12.39 | 374,744 | yfinance | 2024-07-21T03:05:16.648529 |
2022-08-24T11:30:00-04:00 | AGNC | 12.395 | 12.41 | 12.38 | 12.385 | 345,081 | yfinance | 2024-07-21T03:05:16.648545 |
2022-08-24T12:30:00-04:00 | AGNC | 12.3854 | 12.39 | 12.34 | 12.355 | 442,441 | yfinance | 2024-07-21T03:05:16.648563 |
2022-08-24T13:30:00-04:00 | AGNC | 12.355 | 12.37 | 12.35 | 12.36 | 210,529 | yfinance | 2024-07-21T03:05:16.648572 |
2022-08-24T14:30:00-04:00 | AGNC | 12.365 | 12.39 | 12.35 | 12.385 | 261,338 | yfinance | 2024-07-21T03:05:16.648581 |
2022-08-24T15:30:00-04:00 | AGNC | 12.385 | 12.41 | 12.38 | 12.395 | 815,144 | yfinance | 2024-07-21T03:05:16.648589 |
2022-08-25T09:30:00-04:00 | AGNC | 12.46 | 12.57 | 12.45 | 12.545 | 1,086,814 | yfinance | 2024-07-21T03:05:16.648604 |
2022-08-25T10:30:00-04:00 | AGNC | 12.5499 | 12.5878 | 12.52 | 12.545 | 638,783 | yfinance | 2024-07-21T03:05:16.648619 |
2022-08-25T11:30:00-04:00 | AGNC | 12.545 | 12.555 | 12.52 | 12.545 | 364,405 | yfinance | 2024-07-21T03:05:16.648634 |
2022-08-25T12:30:00-04:00 | AGNC | 12.54 | 12.55 | 12.5 | 12.51 | 391,132 | yfinance | 2024-07-21T03:05:16.648649 |
2022-08-25T13:30:00-04:00 | AGNC | 12.51 | 12.52 | 12.5 | 12.5 | 205,361 | yfinance | 2024-07-21T03:05:16.648664 |
2022-08-25T14:30:00-04:00 | AGNC | 12.505 | 12.54 | 12.48 | 12.535 | 514,786 | yfinance | 2024-07-21T03:05:16.648679 |
2022-08-25T15:30:00-04:00 | AGNC | 12.535 | 12.55 | 12.5 | 12.52 | 863,882 | yfinance | 2024-07-21T03:05:16.648688 |
2022-08-26T09:30:00-04:00 | AGNC | 12.54 | 12.58 | 12.43 | 12.435 | 1,423,575 | yfinance | 2024-07-21T03:05:16.648699 |
2022-08-26T10:30:00-04:00 | AGNC | 12.43 | 12.4487 | 12.37 | 12.3701 | 1,092,659 | yfinance | 2024-07-21T03:05:16.648710 |
2022-08-26T11:30:00-04:00 | AGNC | 12.375 | 12.42 | 12.37 | 12.4091 | 513,506 | yfinance | 2024-07-21T03:05:16.648798 |
2022-08-26T12:30:00-04:00 | AGNC | 12.41 | 12.445 | 12.39 | 12.435 | 452,331 | yfinance | 2024-07-21T03:05:16.648810 |
2022-08-26T13:30:00-04:00 | AGNC | 12.435 | 12.47 | 12.43 | 12.45 | 681,364 | yfinance | 2024-07-21T03:05:16.648825 |
2022-08-26T14:30:00-04:00 | AGNC | 12.45 | 12.46 | 12.39 | 12.39 | 1,048,256 | yfinance | 2024-07-21T03:05:16.648841 |
2022-08-26T15:30:00-04:00 | AGNC | 12.395 | 12.4 | 12.36 | 12.365 | 629,389 | yfinance | 2024-07-21T03:05:16.648856 |
2022-08-29T09:30:00-04:00 | AGNC | 12.31 | 12.39 | 12.26 | 12.375 | 1,333,220 | yfinance | 2024-07-21T03:05:16.648872 |
2022-08-29T10:30:00-04:00 | AGNC | 12.38 | 12.39 | 12.32 | 12.36 | 844,060 | yfinance | 2024-07-21T03:05:16.648889 |
2022-08-29T11:30:00-04:00 | AGNC | 12.36 | 12.36 | 12.32 | 12.36 | 702,259 | yfinance | 2024-07-21T03:05:16.648904 |
2022-08-29T12:30:00-04:00 | AGNC | 12.36 | 12.39 | 12.35 | 12.38 | 563,227 | yfinance | 2024-07-21T03:05:16.648914 |
2022-08-29T13:30:00-04:00 | AGNC | 12.38 | 12.4 | 12.35 | 12.37 | 958,009 | yfinance | 2024-07-21T03:05:16.648922 |
2022-08-29T14:30:00-04:00 | AGNC | 12.365 | 12.39 | 12.33 | 12.335 | 995,011 | yfinance | 2024-07-21T03:05:16.648935 |
2022-08-29T15:30:00-04:00 | AGNC | 12.3355 | 12.3355 | 12.3 | 12.31 | 1,483,766 | yfinance | 2024-07-21T03:05:16.648951 |
2022-08-30T09:30:00-04:00 | AGNC | 12.25 | 12.2859 | 12.11 | 12.11 | 2,055,637 | yfinance | 2024-07-21T03:05:16.648964 |
2022-08-30T10:30:00-04:00 | AGNC | 12.11 | 12.12 | 12.01 | 12.015 | 1,616,446 | yfinance | 2024-07-21T03:05:16.648982 |
2022-08-30T11:30:00-04:00 | AGNC | 12.01 | 12.06 | 12.0041 | 12.01 | 1,268,438 | yfinance | 2024-07-21T03:05:16.648997 |
2022-08-30T12:30:00-04:00 | AGNC | 12.01 | 12.01 | 11.95 | 11.965 | 844,499 | yfinance | 2024-07-21T03:05:16.649013 |
2022-08-30T13:30:00-04:00 | AGNC | 11.965 | 12 | 11.95 | 11.97 | 709,624 | yfinance | 2024-07-21T03:05:16.649021 |
2022-08-30T14:30:00-04:00 | AGNC | 11.96 | 12.01 | 11.96 | 11.985 | 839,989 | yfinance | 2024-07-21T03:05:16.649029 |
2022-08-30T15:30:00-04:00 | AGNC | 11.985 | 11.985 | 11.92 | 11.94 | 1,747,174 | yfinance | 2024-07-21T03:05:16.649038 |
2022-08-31T09:30:00-04:00 | AGNC | 11.94 | 12.03 | 11.855 | 11.99 | 1,096,273 | yfinance | 2024-07-21T03:05:16.649053 |
2022-08-31T10:30:00-04:00 | AGNC | 11.9852 | 12.1 | 11.98 | 12.04 | 808,686 | yfinance | 2024-07-21T03:05:16.649067 |
2022-08-31T11:30:00-04:00 | AGNC | 12.04 | 12.055 | 12.025 | 12.03 | 646,966 | yfinance | 2024-07-21T03:05:16.649082 |
2022-08-31T12:30:00-04:00 | AGNC | 12.03 | 12.06 | 11.995 | 12.005 | 537,338 | yfinance | 2024-07-21T03:05:16.649098 |
2022-08-31T13:30:00-04:00 | AGNC | 12 | 12.02 | 11.98 | 11.995 | 379,301 | yfinance | 2024-07-21T03:05:16.649114 |
2022-08-31T14:30:00-04:00 | AGNC | 11.99 | 12.03 | 11.97 | 12.005 | 419,794 | yfinance | 2024-07-21T03:05:16.649127 |
2022-08-31T15:30:00-04:00 | AGNC | 12 | 12.02 | 11.94 | 11.95 | 1,062,564 | yfinance | 2024-07-21T03:05:16.649136 |
2022-09-01T09:30:00-04:00 | AGNC | 11.89 | 11.9 | 11.53 | 11.6313 | 2,738,081 | yfinance | 2024-07-21T03:05:16.649146 |
2022-09-01T10:30:00-04:00 | AGNC | 11.6303 | 11.71 | 11.59 | 11.6785 | 2,114,264 | yfinance | 2024-07-21T03:05:16.649161 |
2022-09-01T11:30:00-04:00 | AGNC | 11.675 | 11.755 | 11.67 | 11.74 | 1,296,338 | yfinance | 2024-07-21T03:05:16.649175 |
2022-09-01T12:30:00-04:00 | AGNC | 11.745 | 11.745 | 11.68 | 11.715 | 773,807 | yfinance | 2024-07-21T03:05:16.649191 |
2022-09-01T13:30:00-04:00 | AGNC | 11.72 | 11.77 | 11.71 | 11.77 | 1,037,790 | yfinance | 2024-07-21T03:05:16.649206 |
2022-09-01T14:30:00-04:00 | AGNC | 11.77 | 11.8 | 11.75 | 11.77 | 809,053 | yfinance | 2024-07-21T03:05:16.649227 |
2022-09-01T15:30:00-04:00 | AGNC | 11.765 | 11.83 | 11.75 | 11.825 | 1,180,202 | yfinance | 2024-07-21T03:05:16.649242 |
2022-09-02T09:30:00-04:00 | AGNC | 11.91 | 12 | 11.86 | 11.985 | 968,250 | yfinance | 2024-07-21T03:05:16.649250 |
2022-09-02T10:30:00-04:00 | AGNC | 11.99 | 12.01 | 11.965 | 11.99 | 667,229 | yfinance | 2024-07-21T03:05:16.649260 |
2022-09-02T11:30:00-04:00 | AGNC | 11.985 | 12.02 | 11.945 | 11.945 | 463,798 | yfinance | 2024-07-21T03:05:16.649271 |
2022-09-02T12:30:00-04:00 | AGNC | 11.945 | 11.9582 | 11.825 | 11.825 | 507,556 | yfinance | 2024-07-21T03:05:16.649286 |
2022-09-02T13:30:00-04:00 | AGNC | 11.8261 | 11.87 | 11.8 | 11.855 | 514,184 | yfinance | 2024-07-21T03:05:16.649300 |
2022-09-02T14:30:00-04:00 | AGNC | 11.855 | 11.88 | 11.82 | 11.84 | 582,767 | yfinance | 2024-07-21T03:05:16.649318 |
2022-09-02T15:30:00-04:00 | AGNC | 11.84 | 11.84 | 11.77 | 11.77 | 982,567 | yfinance | 2024-07-21T03:05:16.649332 |
2022-09-06T09:30:00-04:00 | AGNC | 11.77 | 11.935 | 11.63 | 11.84 | 3,549,030 | yfinance | 2024-07-21T03:05:16.649348 |
2022-09-06T10:30:00-04:00 | AGNC | 11.83 | 11.84 | 11.71 | 11.7101 | 1,153,429 | yfinance | 2024-07-21T03:05:16.649360 |
2022-09-06T11:30:00-04:00 | AGNC | 11.715 | 11.7789 | 11.7 | 11.7316 | 1,320,884 | yfinance | 2024-07-21T03:05:16.649370 |
2022-09-06T12:30:00-04:00 | AGNC | 11.74 | 11.76 | 11.61 | 11.655 | 1,870,201 | yfinance | 2024-07-21T03:05:16.649379 |
2022-09-06T13:30:00-04:00 | AGNC | 11.66 | 11.74 | 11.65 | 11.6987 | 2,129,458 | yfinance | 2024-07-21T03:05:16.649394 |
2022-09-06T14:30:00-04:00 | AGNC | 11.695 | 11.73 | 11.67 | 11.705 | 1,860,294 | yfinance | 2024-07-21T03:05:16.649411 |
2022-09-06T15:30:00-04:00 | AGNC | 11.705 | 11.75 | 11.68 | 11.74 | 1,741,404 | yfinance | 2024-07-21T03:05:16.649427 |
2022-09-07T09:30:00-04:00 | AGNC | 11.74 | 11.74 | 11.56 | 11.725 | 1,256,987 | yfinance | 2024-07-21T03:05:16.649442 |
2022-09-07T10:30:00-04:00 | AGNC | 11.73 | 11.79 | 11.7 | 11.765 | 1,395,677 | yfinance | 2024-07-21T03:05:16.649458 |
2022-09-07T11:30:00-04:00 | AGNC | 11.7687 | 11.83 | 11.765 | 11.805 | 844,703 | yfinance | 2024-07-21T03:05:16.649470 |
2022-09-07T12:30:00-04:00 | AGNC | 11.805 | 11.9 | 11.8 | 11.8799 | 1,123,972 | yfinance | 2024-07-21T03:05:16.649478 |
2022-09-07T13:30:00-04:00 | AGNC | 11.8799 | 11.94 | 11.8799 | 11.9154 | 1,065,067 | yfinance | 2024-07-21T03:05:16.649486 |
2022-09-07T14:30:00-04:00 | AGNC | 11.915 | 11.95 | 11.89 | 11.905 | 805,635 | yfinance | 2024-07-21T03:05:16.649501 |
2022-09-07T15:30:00-04:00 | AGNC | 11.905 | 11.94 | 11.9 | 11.91 | 1,176,847 | yfinance | 2024-07-21T03:05:16.649515 |
2022-09-08T09:30:00-04:00 | AGNC | 11.9 | 11.93 | 11.8236 | 11.92 | 885,192 | yfinance | 2024-07-21T03:05:16.649529 |
2022-09-08T10:30:00-04:00 | AGNC | 11.915 | 11.99 | 11.91 | 11.98 | 656,735 | yfinance | 2024-07-21T03:05:16.649544 |
2022-09-08T11:30:00-04:00 | AGNC | 11.985 | 12 | 11.9 | 11.945 | 722,110 | yfinance | 2024-07-21T03:05:16.649558 |
2022-09-08T12:30:00-04:00 | AGNC | 11.945 | 12 | 11.935 | 12 | 580,736 | yfinance | 2024-07-21T03:05:16.649574 |
2022-09-08T13:30:00-04:00 | AGNC | 12 | 12.01 | 11.98 | 12.005 | 348,419 | yfinance | 2024-07-21T03:05:16.649582 |
2022-09-08T14:30:00-04:00 | AGNC | 12.01 | 12.02 | 11.98 | 12.005 | 512,190 | yfinance | 2024-07-21T03:05:16.649592 |
2022-09-08T15:30:00-04:00 | AGNC | 12.005 | 12.04 | 11.98 | 12.03 | 907,408 | yfinance | 2024-07-21T03:05:16.649606 |
2022-09-09T09:30:00-04:00 | AGNC | 12.05 | 12.12 | 11.96 | 11.98 | 1,996,201 | yfinance | 2024-07-21T03:05:16.649622 |
2022-09-09T10:30:00-04:00 | AGNC | 11.99 | 12.02 | 11.96 | 11.97 | 868,814 | yfinance | 2024-07-21T03:05:16.649635 |
2022-09-09T11:30:00-04:00 | AGNC | 11.965 | 11.98 | 11.9 | 11.925 | 765,345 | yfinance | 2024-07-21T03:05:16.649656 |
2022-09-09T12:30:00-04:00 | AGNC | 11.93 | 11.98 | 11.92 | 11.975 | 719,799 | yfinance | 2024-07-21T03:05:16.649673 |
2022-09-09T13:30:00-04:00 | AGNC | 11.98 | 12 | 11.96 | 11.985 | 496,746 | yfinance | 2024-07-21T03:05:16.649687 |
2022-09-09T14:30:00-04:00 | AGNC | 11.985 | 11.99 | 11.93 | 11.94 | 693,324 | yfinance | 2024-07-21T03:05:16.649704 |
2022-09-09T15:30:00-04:00 | AGNC | 11.945 | 11.96 | 11.91 | 11.91 | 913,293 | yfinance | 2024-07-21T03:05:16.649713 |
2022-09-12T09:30:00-04:00 | AGNC | 11.99 | 12.06 | 11.9634 | 12.0281 | 1,769,707 | yfinance | 2024-07-21T03:05:16.649728 |
2022-09-12T10:30:00-04:00 | AGNC | 12.025 | 12.045 | 11.9722 | 11.975 | 989,952 | yfinance | 2024-07-21T03:05:16.649743 |
2022-09-12T11:30:00-04:00 | AGNC | 11.975 | 11.975 | 11.91 | 11.94 | 773,906 | yfinance | 2024-07-21T03:05:16.649758 |
2022-09-12T12:30:00-04:00 | AGNC | 11.94 | 11.96 | 11.9 | 11.905 | 612,074 | yfinance | 2024-07-21T03:05:16.649773 |
2022-09-12T13:30:00-04:00 | AGNC | 11.9033 | 11.91 | 11.85 | 11.86 | 611,363 | yfinance | 2024-07-21T03:05:16.649788 |
2022-09-12T14:30:00-04:00 | AGNC | 11.8511 | 11.87 | 11.84 | 11.85 | 706,620 | yfinance | 2024-07-21T03:05:16.649802 |
2022-09-12T15:30:00-04:00 | AGNC | 11.845 | 11.86 | 11.82 | 11.83 | 1,295,542 | yfinance | 2024-07-21T03:05:16.649811 |
2022-09-13T09:30:00-04:00 | AGNC | 11.66 | 11.71 | 11.57 | 11.635 | 1,789,055 | yfinance | 2024-07-21T03:05:16.649819 |