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
|
|---|---|---|---|---|---|---|---|---|
2022-08-10T12:30:00-04:00 | AGNC | 12.585 | 12.61 | 12.58 | 12.59 | 470,367 | yfinance | 2024-07-21T03:05:16.652215 |
2022-08-10T13:30:00-04:00 | AGNC | 12.59 | 12.6 | 12.56 | 12.585 | 523,537 | yfinance | 2024-07-21T03:05:16.652229 |
2022-08-10T14:30:00-04:00 | AGNC | 12.58 | 12.6 | 12.56 | 12.5747 | 627,062 | yfinance | 2024-07-21T03:05:16.652239 |
2022-08-10T15:30:00-04:00 | AGNC | 12.57 | 12.59 | 12.53 | 12.54 | 804,010 | yfinance | 2024-07-21T03:05:16.652246 |
2022-08-11T09:30:00-04:00 | AGNC | 12.6 | 12.74 | 12.59 | 12.7055 | 943,093 | yfinance | 2024-07-21T03:05:16.652254 |
2022-08-11T10:30:00-04:00 | AGNC | 12.71 | 12.765 | 12.7 | 12.755 | 1,137,832 | yfinance | 2024-07-21T03:05:16.652262 |
2022-08-11T11:30:00-04:00 | AGNC | 12.75 | 12.755 | 12.7 | 12.73 | 740,272 | yfinance | 2024-07-21T03:05:16.652270 |
2022-08-11T12:30:00-04:00 | AGNC | 12.725 | 12.74 | 12.69 | 12.705 | 405,472 | yfinance | 2024-07-21T03:05:16.652278 |
2022-08-11T13:30:00-04:00 | AGNC | 12.705 | 12.725 | 12.695 | 12.715 | 497,951 | yfinance | 2024-07-21T03:05:16.652286 |
2022-08-11T14:30:00-04:00 | AGNC | 12.71 | 12.715 | 12.66 | 12.67 | 1,348,912 | yfinance | 2024-07-21T03:05:16.652294 |
2022-08-11T15:30:00-04:00 | AGNC | 12.67 | 12.68 | 12.65 | 12.67 | 716,702 | yfinance | 2024-07-21T03:05:16.652302 |
2022-08-12T09:30:00-04:00 | AGNC | 12.78 | 12.78 | 12.65 | 12.715 | 1,064,880 | yfinance | 2024-07-21T03:05:16.652310 |
2022-08-12T10:30:00-04:00 | AGNC | 12.71 | 12.75 | 12.685 | 12.735 | 544,622 | yfinance | 2024-07-21T03:05:16.652318 |
2022-08-12T11:30:00-04:00 | AGNC | 12.73 | 12.74 | 12.7 | 12.71 | 342,597 | yfinance | 2024-07-21T03:05:16.652326 |
2022-08-12T12:30:00-04:00 | AGNC | 12.71 | 12.74 | 12.695 | 12.735 | 344,240 | yfinance | 2024-07-21T03:05:16.652334 |
2022-08-12T13:30:00-04:00 | AGNC | 12.735 | 12.75 | 12.72 | 12.745 | 499,315 | yfinance | 2024-07-21T03:05:16.652343 |
2022-08-12T14:30:00-04:00 | AGNC | 12.74 | 12.77 | 12.73 | 12.765 | 530,579 | yfinance | 2024-07-21T03:05:16.652351 |
2022-08-12T15:30:00-04:00 | AGNC | 12.765 | 12.79 | 12.75 | 12.785 | 832,491 | yfinance | 2024-07-21T03:05:16.652359 |
2022-08-15T09:30:00-04:00 | AGNC | 12.73 | 12.81 | 12.69 | 12.79 | 1,290,188 | yfinance | 2024-07-21T03:05:16.652368 |
2022-08-15T10:30:00-04:00 | AGNC | 12.79 | 12.8 | 12.69 | 12.7 | 816,634 | yfinance | 2024-07-21T03:05:16.652376 |
2022-08-15T11:30:00-04:00 | AGNC | 12.705 | 12.74 | 12.69 | 12.725 | 964,630 | yfinance | 2024-07-21T03:05:16.652385 |
2022-08-15T12:30:00-04:00 | AGNC | 12.72 | 12.77 | 12.71 | 12.7677 | 509,571 | yfinance | 2024-07-21T03:05:16.652394 |
2022-08-15T13:30:00-04:00 | AGNC | 12.76 | 12.795 | 12.76 | 12.7866 | 468,960 | yfinance | 2024-07-21T03:05:16.652403 |
2022-08-15T14:30:00-04:00 | AGNC | 12.78 | 12.81 | 12.74 | 12.765 | 939,363 | yfinance | 2024-07-21T03:05:16.652412 |
2022-08-15T15:30:00-04:00 | AGNC | 12.765 | 12.79 | 12.735 | 12.78 | 1,277,496 | yfinance | 2024-07-21T03:05:16.652420 |
2022-08-16T09:30:00-04:00 | AGNC | 12.8 | 12.8 | 12.74 | 12.7461 | 863,293 | yfinance | 2024-07-21T03:05:16.652428 |
2022-08-16T10:30:00-04:00 | AGNC | 12.745 | 12.83 | 12.745 | 12.825 | 666,337 | yfinance | 2024-07-21T03:05:16.652436 |
2022-08-16T11:30:00-04:00 | AGNC | 12.82 | 12.84 | 12.8 | 12.825 | 541,090 | yfinance | 2024-07-21T03:05:16.652444 |
2022-08-16T12:30:00-04:00 | AGNC | 12.82 | 12.85 | 12.795 | 12.83 | 945,555 | yfinance | 2024-07-21T03:05:16.652452 |
2022-08-16T13:30:00-04:00 | AGNC | 12.835 | 12.8394 | 12.78 | 12.805 | 743,701 | yfinance | 2024-07-21T03:05:16.652460 |
2022-08-16T14:30:00-04:00 | AGNC | 12.805 | 12.8075 | 12.75 | 12.775 | 427,480 | yfinance | 2024-07-21T03:05:16.652467 |
2022-08-16T15:30:00-04:00 | AGNC | 12.775 | 12.82 | 12.77 | 12.81 | 930,278 | yfinance | 2024-07-21T03:05:16.652475 |
2022-08-17T09:30:00-04:00 | AGNC | 12.75 | 12.765 | 12.61 | 12.655 | 1,542,516 | yfinance | 2024-07-21T03:05:16.652483 |
2022-08-17T10:30:00-04:00 | AGNC | 12.655 | 12.68 | 12.62 | 12.625 | 596,521 | yfinance | 2024-07-21T03:05:16.652491 |
2022-08-17T11:30:00-04:00 | AGNC | 12.625 | 12.65 | 12.6 | 12.645 | 598,780 | yfinance | 2024-07-21T03:05:16.652499 |
2022-08-17T12:30:00-04:00 | AGNC | 12.6476 | 12.67 | 12.64 | 12.6557 | 392,890 | yfinance | 2024-07-21T03:05:16.652507 |
2022-08-17T13:30:00-04:00 | AGNC | 12.6538 | 12.75 | 12.625 | 12.735 | 678,036 | yfinance | 2024-07-21T03:05:16.652515 |
2022-08-17T14:30:00-04:00 | AGNC | 12.735 | 12.76 | 12.67 | 12.69 | 497,186 | yfinance | 2024-07-21T03:05:16.652523 |
2022-08-17T15:30:00-04:00 | AGNC | 12.685 | 12.72 | 12.68 | 12.715 | 421,311 | yfinance | 2024-07-21T03:05:16.652532 |
2022-08-18T09:30:00-04:00 | AGNC | 12.75 | 12.76 | 12.7 | 12.74 | 616,717 | yfinance | 2024-07-21T03:05:16.652540 |
2022-08-18T10:30:00-04:00 | AGNC | 12.745 | 12.79 | 12.71 | 12.74 | 443,490 | yfinance | 2024-07-21T03:05:16.652548 |
2022-08-18T11:30:00-04:00 | AGNC | 12.735 | 12.77 | 12.69 | 12.69 | 805,981 | yfinance | 2024-07-21T03:05:16.652557 |
2022-08-18T12:30:00-04:00 | AGNC | 12.695 | 12.7 | 12.66 | 12.675 | 325,669 | yfinance | 2024-07-21T03:05:16.652566 |
2022-08-18T13:30:00-04:00 | AGNC | 12.6752 | 12.68 | 12.64 | 12.66 | 462,564 | yfinance | 2024-07-21T03:05:16.652575 |
2022-08-18T14:30:00-04:00 | AGNC | 12.66 | 12.69 | 12.655 | 12.685 | 528,401 | yfinance | 2024-07-21T03:05:16.652583 |
2022-08-18T15:30:00-04:00 | AGNC | 12.68 | 12.7 | 12.67 | 12.67 | 722,695 | yfinance | 2024-07-21T03:05:16.652591 |