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
|
|---|---|---|---|---|---|---|---|---|
2024-07-15T15:30:00-04:00 | DAL | 43.009998 | 43.075001 | 42.895 | 43.029999 | 2,034,721 | yfinance | 2024-07-21T03:05:02.014419 |
2024-07-16T09:30:00-04:00 | DAL | 43.240002 | 44.540001 | 43.16 | 44.494999 | 3,866,266 | yfinance | 2024-07-21T03:05:02.014434 |
2024-07-16T10:30:00-04:00 | DAL | 44.5 | 44.939999 | 44.435001 | 44.935001 | 1,674,447 | yfinance | 2024-07-21T03:05:02.014446 |
2024-07-16T11:30:00-04:00 | DAL | 44.935001 | 45.259998 | 44.82 | 45.209999 | 2,517,047 | yfinance | 2024-07-21T03:05:02.014464 |
2024-07-16T12:30:00-04:00 | DAL | 45.209999 | 45.375 | 45.02 | 45.3503 | 1,091,779 | yfinance | 2024-07-21T03:05:02.014480 |
2024-07-16T13:30:00-04:00 | DAL | 45.349998 | 45.580002 | 45.325001 | 45.509998 | 887,653 | yfinance | 2024-07-21T03:05:02.014495 |
2024-07-16T14:30:00-04:00 | DAL | 45.509998 | 45.950001 | 45.509998 | 45.950001 | 1,401,805 | yfinance | 2024-07-21T03:05:02.014510 |
2024-07-16T15:30:00-04:00 | DAL | 45.950001 | 46.049999 | 45.830002 | 46.009998 | 2,690,169 | yfinance | 2024-07-21T03:05:02.014523 |
2024-07-17T09:30:00-04:00 | DAL | 45.470001 | 45.970001 | 45.334999 | 45.799999 | 1,665,005 | yfinance | 2024-07-21T03:05:02.014535 |
2024-07-17T10:30:00-04:00 | DAL | 45.799999 | 46.029999 | 45.620098 | 45.869999 | 752,199 | yfinance | 2024-07-21T03:05:02.014548 |
2024-07-17T11:30:00-04:00 | DAL | 45.865002 | 46 | 45.715 | 45.77 | 623,541 | yfinance | 2024-07-21T03:05:02.014561 |
2024-07-17T12:30:00-04:00 | DAL | 45.769402 | 45.91 | 45.723 | 45.875 | 557,961 | yfinance | 2024-07-21T03:05:02.014578 |
2024-07-17T13:30:00-04:00 | DAL | 45.880001 | 45.880001 | 45.634998 | 45.740002 | 560,410 | yfinance | 2024-07-21T03:05:02.014594 |
2024-07-17T14:30:00-04:00 | DAL | 45.73 | 45.889999 | 45.689999 | 45.869999 | 624,549 | yfinance | 2024-07-21T03:05:02.014608 |
2024-07-17T15:30:00-04:00 | DAL | 45.869999 | 45.904999 | 45.709999 | 45.779999 | 1,398,740 | yfinance | 2024-07-21T03:05:02.014624 |
2024-07-18T09:30:00-04:00 | DAL | 45.75 | 46.799999 | 45.735001 | 46.040001 | 2,173,994 | yfinance | 2024-07-21T03:05:02.014638 |
2024-07-18T10:30:00-04:00 | DAL | 46.023998 | 46.365002 | 45.810001 | 45.904999 | 1,365,937 | yfinance | 2024-07-21T03:05:02.014651 |
2024-07-18T11:30:00-04:00 | DAL | 45.904999 | 45.939999 | 45.02 | 45.040001 | 1,318,655 | yfinance | 2024-07-21T03:05:02.014665 |
2024-07-18T12:30:00-04:00 | DAL | 45.049999 | 45.439999 | 45.040001 | 45.099998 | 938,633 | yfinance | 2024-07-21T03:05:02.014679 |
2024-07-18T13:30:00-04:00 | DAL | 45.095001 | 45.32 | 44.849998 | 44.91 | 912,710 | yfinance | 2024-07-21T03:05:02.014695 |
2024-07-18T14:30:00-04:00 | DAL | 44.900002 | 45.064999 | 44.639999 | 44.705002 | 986,544 | yfinance | 2024-07-21T03:05:02.014711 |
2024-07-18T15:30:00-04:00 | DAL | 44.705002 | 44.950001 | 44.584999 | 44.908001 | 1,451,041 | yfinance | 2024-07-21T03:05:02.014730 |
2024-07-19T09:30:00-04:00 | DAL | 44.740002 | 44.889999 | 44.049999 | 44.695 | 1,331,427 | yfinance | 2024-07-21T03:05:02.014745 |
2024-07-19T10:30:00-04:00 | DAL | 44.689999 | 44.889999 | 44.654999 | 44.860001 | 758,826 | yfinance | 2024-07-21T03:05:02.014762 |
2024-07-19T11:30:00-04:00 | DAL | 44.863998 | 45.23 | 44.764999 | 45.07 | 546,199 | yfinance | 2024-07-21T03:05:02.014777 |
2024-07-19T12:30:00-04:00 | DAL | 45.07 | 45.115002 | 44.849998 | 44.865002 | 444,368 | yfinance | 2024-07-21T03:05:02.014795 |
2024-07-19T13:30:00-04:00 | DAL | 44.860001 | 45 | 44.810001 | 44.950001 | 534,396 | yfinance | 2024-07-21T03:05:02.014812 |
2024-07-19T14:30:00-04:00 | DAL | 44.946201 | 45.619999 | 44.915001 | 45.599998 | 1,259,013 | yfinance | 2024-07-21T03:05:02.014827 |
2024-07-19T15:30:00-04:00 | DAL | 45.595001 | 45.860001 | 45.43 | 45.439999 | 2,347,467 | yfinance | 2024-07-21T03:05:02.014841 |
2024-06-24T09:30:00-04:00 | BAC | 39.77 | 40.195 | 39.650002 | 40.185001 | 5,601,234 | yfinance | 2024-07-21T03:05:02.017973 |
2024-06-24T10:30:00-04:00 | BAC | 40.189999 | 40.34 | 40.123798 | 40.240002 | 3,276,629 | yfinance | 2024-07-21T03:05:02.018014 |
2024-06-24T11:30:00-04:00 | BAC | 40.235001 | 40.32 | 40.115002 | 40.235001 | 1,590,170 | yfinance | 2024-07-21T03:05:02.018030 |
2024-06-24T12:30:00-04:00 | BAC | 40.235001 | 40.259998 | 40.09 | 40.189999 | 1,731,877 | yfinance | 2024-07-21T03:05:02.018044 |
2024-06-24T13:30:00-04:00 | BAC | 40.185001 | 40.200001 | 40.119999 | 40.145 | 1,967,834 | yfinance | 2024-07-21T03:05:02.018057 |
2024-06-24T14:30:00-04:00 | BAC | 40.150002 | 40.200001 | 40.064999 | 40.075001 | 2,762,235 | yfinance | 2024-07-21T03:05:02.018070 |
2024-06-24T15:30:00-04:00 | BAC | 40.075001 | 40.130001 | 40.009998 | 40.014999 | 5,056,650 | yfinance | 2024-07-21T03:05:02.018083 |
2024-06-25T09:30:00-04:00 | BAC | 39.779999 | 40.07 | 39.68 | 39.744999 | 5,947,003 | yfinance | 2024-07-21T03:05:02.018096 |
2024-06-25T10:30:00-04:00 | BAC | 39.744999 | 39.759998 | 39.544998 | 39.580002 | 3,309,905 | yfinance | 2024-07-21T03:05:02.018109 |
2024-06-25T11:30:00-04:00 | BAC | 39.575001 | 39.689999 | 39.551201 | 39.551201 | 2,144,807 | yfinance | 2024-07-21T03:05:02.018122 |
2024-06-25T12:30:00-04:00 | BAC | 39.549999 | 39.619999 | 39.450001 | 39.580002 | 3,070,962 | yfinance | 2024-07-21T03:05:02.018136 |
2024-06-25T13:30:00-04:00 | BAC | 39.59 | 39.595001 | 39.48 | 39.544998 | 1,846,502 | yfinance | 2024-07-21T03:05:02.018152 |
2024-06-25T14:30:00-04:00 | BAC | 39.540001 | 39.544998 | 39.400002 | 39.435001 | 2,543,791 | yfinance | 2024-07-21T03:05:02.018164 |
2024-06-25T15:30:00-04:00 | BAC | 39.435001 | 39.450001 | 39.355 | 39.380001 | 4,961,080 | yfinance | 2024-07-21T03:05:02.018181 |
2024-06-26T09:30:00-04:00 | BAC | 39.169998 | 39.349998 | 38.880001 | 38.955002 | 10,636,151 | yfinance | 2024-07-21T03:05:02.018195 |
2024-06-26T10:30:00-04:00 | BAC | 38.950001 | 38.985001 | 38.849998 | 38.884998 | 5,674,072 | yfinance | 2024-07-21T03:05:02.018208 |
2024-06-26T11:30:00-04:00 | BAC | 38.884998 | 38.900002 | 38.619999 | 38.68 | 4,085,300 | yfinance | 2024-07-21T03:05:02.018228 |
2024-06-26T12:30:00-04:00 | BAC | 38.676998 | 38.68 | 38.470001 | 38.498001 | 4,785,971 | yfinance | 2024-07-21T03:05:02.018241 |
2024-06-26T13:30:00-04:00 | BAC | 38.494999 | 38.689999 | 38.48 | 38.665001 | 4,395,517 | yfinance | 2024-07-21T03:05:02.018254 |
2024-06-26T14:30:00-04:00 | BAC | 38.665001 | 38.98 | 38.66 | 38.955002 | 3,410,734 | yfinance | 2024-07-21T03:05:02.018267 |
2024-06-26T15:30:00-04:00 | BAC | 38.950001 | 39.075001 | 38.895 | 38.994999 | 4,769,921 | yfinance | 2024-07-21T03:05:02.018279 |
2024-06-27T09:30:00-04:00 | BAC | 38.700001 | 38.84 | 38.334999 | 38.84 | 8,962,425 | yfinance | 2024-07-21T03:05:02.018292 |
2024-06-27T10:30:00-04:00 | BAC | 38.84 | 39.040001 | 38.834 | 38.969799 | 3,644,387 | yfinance | 2024-07-21T03:05:02.018304 |
2024-06-27T11:30:00-04:00 | BAC | 38.970001 | 39.165001 | 38.939999 | 39.099998 | 1,960,773 | yfinance | 2024-07-21T03:05:02.018317 |
2024-06-27T12:30:00-04:00 | BAC | 39.099998 | 39.139999 | 39.009998 | 39.125 | 1,386,388 | yfinance | 2024-07-21T03:05:02.018330 |
2024-06-27T13:30:00-04:00 | BAC | 39.119999 | 39.130001 | 38.959999 | 38.9645 | 1,696,287 | yfinance | 2024-07-21T03:05:02.018342 |
2024-06-27T14:30:00-04:00 | BAC | 38.965 | 39.209999 | 38.924999 | 39.209999 | 2,577,423 | yfinance | 2024-07-21T03:05:02.018355 |
2024-06-27T15:30:00-04:00 | BAC | 39.205002 | 39.349998 | 39.099998 | 39.27 | 4,017,196 | yfinance | 2024-07-21T03:05:02.018368 |
2024-06-28T09:30:00-04:00 | BAC | 39.740002 | 39.889999 | 39.314999 | 39.84 | 7,637,530 | yfinance | 2024-07-21T03:05:02.018387 |
2024-06-28T10:30:00-04:00 | BAC | 39.849998 | 40.049999 | 39.810001 | 39.845001 | 5,049,907 | yfinance | 2024-07-21T03:05:02.018401 |
2024-06-28T11:30:00-04:00 | BAC | 39.84 | 39.860001 | 39.549999 | 39.785 | 2,750,666 | yfinance | 2024-07-21T03:05:02.018413 |
2024-06-28T12:30:00-04:00 | BAC | 39.779999 | 39.860001 | 39.669998 | 39.730099 | 1,884,330 | yfinance | 2024-07-21T03:05:02.018427 |
2024-06-28T13:30:00-04:00 | BAC | 39.740002 | 39.75 | 39.66 | 39.68 | 1,792,363 | yfinance | 2024-07-21T03:05:02.018445 |
2024-06-28T14:30:00-04:00 | BAC | 39.68 | 39.685001 | 39.57 | 39.646198 | 2,518,933 | yfinance | 2024-07-21T03:05:02.018460 |
2024-06-28T15:30:00-04:00 | BAC | 39.650002 | 39.790001 | 39.570999 | 39.779999 | 6,963,425 | yfinance | 2024-07-21T03:05:02.018474 |
2024-07-01T09:30:00-04:00 | BAC | 39.91 | 40.34 | 39.849998 | 39.939999 | 8,068,322 | yfinance | 2024-07-21T03:05:02.018487 |
2024-07-01T10:30:00-04:00 | BAC | 39.939999 | 39.959999 | 39.695 | 39.834999 | 2,782,444 | yfinance | 2024-07-21T03:05:02.018500 |
2024-07-01T11:30:00-04:00 | BAC | 39.84 | 39.950001 | 39.75 | 39.950001 | 2,140,536 | yfinance | 2024-07-21T03:05:02.018512 |
2024-07-01T12:30:00-04:00 | BAC | 39.950001 | 39.970001 | 39.849998 | 39.950001 | 1,567,493 | yfinance | 2024-07-21T03:05:02.018526 |
2024-07-01T13:30:00-04:00 | BAC | 39.939999 | 39.965 | 39.884998 | 39.91 | 2,189,537 | yfinance | 2024-07-21T03:05:02.018544 |
2024-07-01T14:30:00-04:00 | BAC | 39.907501 | 39.990002 | 39.869999 | 39.935001 | 2,425,484 | yfinance | 2024-07-21T03:05:02.018562 |
2024-07-01T15:30:00-04:00 | BAC | 39.93 | 40.029999 | 39.91 | 40.005001 | 3,971,294 | yfinance | 2024-07-21T03:05:02.018576 |
2024-07-02T09:30:00-04:00 | BAC | 40 | 40.290001 | 39.959999 | 40.209999 | 5,120,827 | yfinance | 2024-07-21T03:05:02.018591 |
2024-07-02T10:30:00-04:00 | BAC | 40.205002 | 40.27 | 40.080002 | 40.25 | 3,051,974 | yfinance | 2024-07-21T03:05:02.018606 |
2024-07-02T11:30:00-04:00 | BAC | 40.25 | 40.389999 | 40.23 | 40.380001 | 2,078,957 | yfinance | 2024-07-21T03:05:02.018618 |
2024-07-02T12:30:00-04:00 | BAC | 40.380001 | 40.580002 | 40.369999 | 40.470001 | 3,020,931 | yfinance | 2024-07-21T03:05:02.018632 |
2024-07-02T13:30:00-04:00 | BAC | 40.470001 | 40.599998 | 40.459999 | 40.555 | 2,641,343 | yfinance | 2024-07-21T03:05:02.018645 |
2024-07-02T14:30:00-04:00 | BAC | 40.555 | 40.880001 | 40.549999 | 40.855 | 4,644,776 | yfinance | 2024-07-21T03:05:02.018659 |
2024-07-02T15:30:00-04:00 | BAC | 40.855 | 40.959999 | 40.849998 | 40.9389 | 5,328,044 | yfinance | 2024-07-21T03:05:02.018672 |
2024-07-03T09:30:00-04:00 | BAC | 41.02 | 41.200001 | 40.75 | 40.959999 | 5,622,713 | yfinance | 2024-07-21T03:05:02.018685 |
2024-07-03T10:30:00-04:00 | BAC | 40.950001 | 41.049999 | 40.77 | 40.91 | 3,769,846 | yfinance | 2024-07-21T03:05:02.018698 |
2024-07-03T11:30:00-04:00 | BAC | 40.904999 | 40.98 | 40.880001 | 40.884998 | 2,534,721 | yfinance | 2024-07-21T03:05:02.018712 |
2024-07-05T09:30:00-04:00 | BAC | 40.93 | 40.955002 | 40.384998 | 40.459999 | 3,936,730 | yfinance | 2024-07-21T03:05:02.018729 |
2024-07-05T10:30:00-04:00 | BAC | 40.455002 | 40.560001 | 40.419998 | 40.43 | 2,561,987 | yfinance | 2024-07-21T03:05:02.018741 |
2024-07-05T11:30:00-04:00 | BAC | 40.435001 | 40.439999 | 40.310001 | 40.32 | 2,116,957 | yfinance | 2024-07-21T03:05:02.018753 |
2024-07-05T12:30:00-04:00 | BAC | 40.325001 | 40.380001 | 40.290001 | 40.345001 | 1,391,517 | yfinance | 2024-07-21T03:05:02.018765 |
2024-07-05T13:30:00-04:00 | BAC | 40.345001 | 40.494999 | 40.34 | 40.419998 | 1,605,365 | yfinance | 2024-07-21T03:05:02.018777 |
2024-07-05T14:30:00-04:00 | BAC | 40.424999 | 40.439999 | 40.330002 | 40.376499 | 2,320,082 | yfinance | 2024-07-21T03:05:02.018790 |
2024-07-05T15:30:00-04:00 | BAC | 40.373699 | 40.439999 | 40.34 | 40.400002 | 2,437,462 | yfinance | 2024-07-21T03:05:02.018804 |
2024-07-08T09:30:00-04:00 | BAC | 40.599998 | 41.040001 | 40.57 | 40.715 | 4,146,421 | yfinance | 2024-07-21T03:05:02.018821 |
2024-07-08T10:30:00-04:00 | BAC | 40.715 | 40.889999 | 40.629002 | 40.630001 | 2,271,464 | yfinance | 2024-07-21T03:05:02.018834 |
2024-07-08T11:30:00-04:00 | BAC | 40.630001 | 40.639999 | 40.43 | 40.549999 | 3,226,163 | yfinance | 2024-07-21T03:05:02.018850 |
2024-07-08T12:30:00-04:00 | BAC | 40.540001 | 40.599899 | 40.43 | 40.445 | 1,491,449 | yfinance | 2024-07-21T03:05:02.018862 |
2024-07-08T13:30:00-04:00 | BAC | 40.445 | 40.634998 | 40.43 | 40.57 | 1,787,541 | yfinance | 2024-07-21T03:05:02.018875 |
2024-07-08T14:30:00-04:00 | BAC | 40.575001 | 40.615002 | 40.52 | 40.549999 | 2,211,446 | yfinance | 2024-07-21T03:05:02.018888 |
2024-07-08T15:30:00-04:00 | BAC | 40.549999 | 40.66 | 40.529999 | 40.619999 | 3,797,237 | yfinance | 2024-07-21T03:05:02.018901 |
2024-07-09T09:30:00-04:00 | BAC | 40.759998 | 40.98 | 40.599998 | 40.82 | 4,259,057 | yfinance | 2024-07-21T03:05:02.018913 |
2024-07-09T10:30:00-04:00 | BAC | 40.810001 | 41.43 | 40.799999 | 41.375 | 6,407,762 | yfinance | 2024-07-21T03:05:02.018931 |
2024-07-09T11:30:00-04:00 | BAC | 41.375 | 41.720001 | 41.349998 | 41.68 | 4,659,456 | yfinance | 2024-07-21T03:05:02.018944 |
2024-07-09T12:30:00-04:00 | BAC | 41.674999 | 41.830002 | 41.619999 | 41.619999 | 3,280,000 | yfinance | 2024-07-21T03:05:02.018955 |
2024-07-09T13:30:00-04:00 | BAC | 41.625 | 41.700001 | 41.540001 | 41.5564 | 2,600,489 | yfinance | 2024-07-21T03:05:02.018969 |