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
|
|---|---|---|---|---|---|---|---|---|
2024-07-09T14:30:00-04:00 | BAC | 41.560001 | 41.599998 | 41.415001 | 41.560001 | 2,536,630 | yfinance | 2024-07-21T03:05:02.018984 |
2024-07-09T15:30:00-04:00 | BAC | 41.564999 | 41.57 | 41.360001 | 41.419998 | 5,374,610 | yfinance | 2024-07-21T03:05:02.018997 |
2024-07-10T09:30:00-04:00 | BAC | 41.279999 | 41.549999 | 41.07 | 41.5 | 4,070,340 | yfinance | 2024-07-21T03:05:02.019010 |
2024-07-10T10:30:00-04:00 | BAC | 41.494999 | 41.610001 | 41.369999 | 41.580002 | 3,086,475 | yfinance | 2024-07-21T03:05:02.019023 |
2024-07-10T11:30:00-04:00 | BAC | 41.580002 | 41.580002 | 41.369999 | 41.469898 | 1,708,926 | yfinance | 2024-07-21T03:05:02.019035 |
2024-07-10T12:30:00-04:00 | BAC | 41.470001 | 41.57 | 41.380001 | 41.509998 | 1,688,602 | yfinance | 2024-07-21T03:05:02.019054 |
2024-07-10T13:30:00-04:00 | BAC | 41.509998 | 41.59 | 41.450001 | 41.560001 | 1,356,221 | yfinance | 2024-07-21T03:05:02.019160 |
2024-07-10T14:30:00-04:00 | BAC | 41.564999 | 41.709999 | 41.549999 | 41.665001 | 2,127,704 | yfinance | 2024-07-21T03:05:02.019176 |
2024-07-10T15:30:00-04:00 | BAC | 41.665001 | 41.759998 | 41.560001 | 41.73 | 3,348,693 | yfinance | 2024-07-21T03:05:02.019188 |
2024-07-11T09:30:00-04:00 | BAC | 41.77 | 41.880001 | 41.389999 | 41.75 | 6,149,257 | yfinance | 2024-07-21T03:05:02.019200 |
2024-07-11T10:30:00-04:00 | BAC | 41.740002 | 41.849998 | 41.610001 | 41.720001 | 2,965,114 | yfinance | 2024-07-21T03:05:02.019214 |
2024-07-11T11:30:00-04:00 | BAC | 41.720001 | 41.75 | 41.560001 | 41.610001 | 2,873,865 | yfinance | 2024-07-21T03:05:02.019236 |
2024-07-11T12:30:00-04:00 | BAC | 41.605 | 41.75 | 41.509998 | 41.744999 | 2,015,912 | yfinance | 2024-07-21T03:05:02.019249 |
2024-07-11T13:30:00-04:00 | BAC | 41.740002 | 41.875 | 41.709999 | 41.759998 | 2,703,889 | yfinance | 2024-07-21T03:05:02.019263 |
2024-07-11T14:30:00-04:00 | BAC | 41.755001 | 41.849998 | 41.705002 | 41.775002 | 2,146,386 | yfinance | 2024-07-21T03:05:02.019276 |
2024-07-11T15:30:00-04:00 | BAC | 41.775002 | 41.900002 | 41.77 | 41.810001 | 5,574,318 | yfinance | 2024-07-21T03:05:02.019288 |
2024-07-12T09:30:00-04:00 | BAC | 41.490002 | 41.810001 | 41.09 | 41.720001 | 8,688,086 | yfinance | 2024-07-21T03:05:02.019299 |
2024-07-12T10:30:00-04:00 | BAC | 41.720001 | 41.755001 | 41.384998 | 41.73 | 2,990,170 | yfinance | 2024-07-21T03:05:02.019314 |
2024-07-12T11:30:00-04:00 | BAC | 41.7201 | 41.915001 | 41.689999 | 41.865002 | 2,636,124 | yfinance | 2024-07-21T03:05:02.019331 |
2024-07-12T12:30:00-04:00 | BAC | 41.865002 | 41.91 | 41.779999 | 41.822498 | 2,383,586 | yfinance | 2024-07-21T03:05:02.019347 |
2024-07-12T13:30:00-04:00 | BAC | 41.825001 | 41.889999 | 41.720001 | 41.744999 | 2,549,197 | yfinance | 2024-07-21T03:05:02.019361 |
2024-07-12T14:30:00-04:00 | BAC | 41.75 | 41.834999 | 41.689999 | 41.834999 | 2,944,835 | yfinance | 2024-07-21T03:05:02.019379 |
2024-07-12T15:30:00-04:00 | BAC | 41.834999 | 41.834999 | 41.540001 | 41.610001 | 4,020,968 | yfinance | 2024-07-21T03:05:02.019394 |
2024-07-15T09:30:00-04:00 | BAC | 41.849998 | 42.060001 | 41.700001 | 41.830002 | 7,186,183 | yfinance | 2024-07-21T03:05:02.019410 |
2024-07-15T10:30:00-04:00 | BAC | 41.825001 | 42.02 | 41.799999 | 42.005001 | 4,241,980 | yfinance | 2024-07-21T03:05:02.019424 |
2024-07-15T11:30:00-04:00 | BAC | 42.005001 | 42.23 | 41.98 | 42.099998 | 3,771,096 | yfinance | 2024-07-21T03:05:02.019436 |
2024-07-15T12:30:00-04:00 | BAC | 42.105 | 42.110001 | 41.935001 | 41.946301 | 2,597,502 | yfinance | 2024-07-21T03:05:02.019449 |
2024-07-15T13:30:00-04:00 | BAC | 41.939999 | 42.049999 | 41.84 | 42.02 | 3,810,195 | yfinance | 2024-07-21T03:05:02.019464 |
2024-07-15T14:30:00-04:00 | BAC | 42.029999 | 42.119999 | 41.869999 | 41.875 | 2,963,923 | yfinance | 2024-07-21T03:05:02.019478 |
2024-07-15T15:30:00-04:00 | BAC | 41.875 | 41.969898 | 41.845001 | 41.91 | 6,196,828 | yfinance | 2024-07-21T03:05:02.019491 |
2024-07-16T09:30:00-04:00 | BAC | 42.52 | 43.897598 | 42.220001 | 43.886799 | 22,912,025 | yfinance | 2024-07-21T03:05:02.019503 |
2024-07-16T10:30:00-04:00 | BAC | 43.8894 | 44.23 | 43.759998 | 43.809898 | 11,937,036 | yfinance | 2024-07-21T03:05:02.019516 |
2024-07-16T11:30:00-04:00 | BAC | 43.809898 | 44.209999 | 43.66 | 44.099998 | 7,973,610 | yfinance | 2024-07-21T03:05:02.019529 |
2024-07-16T12:30:00-04:00 | BAC | 44.095001 | 44.299999 | 44.02 | 44.147499 | 6,668,249 | yfinance | 2024-07-21T03:05:02.019541 |
2024-07-16T13:30:00-04:00 | BAC | 44.145 | 44.310001 | 44.1301 | 44.18 | 5,014,179 | yfinance | 2024-07-21T03:05:02.019552 |
2024-07-16T14:30:00-04:00 | BAC | 44.189999 | 44.400002 | 44.150002 | 44.16 | 5,841,891 | yfinance | 2024-07-21T03:05:02.019564 |
2024-07-16T15:30:00-04:00 | BAC | 44.154999 | 44.23 | 44.040001 | 44.130001 | 8,244,481 | yfinance | 2024-07-21T03:05:02.019578 |
2024-07-17T09:30:00-04:00 | BAC | 44.02 | 44.439999 | 43.900002 | 44.165001 | 15,024,666 | yfinance | 2024-07-21T03:05:02.019592 |
2024-07-17T10:30:00-04:00 | BAC | 44.165001 | 44.169998 | 43.790001 | 44.139999 | 10,022,040 | yfinance | 2024-07-21T03:05:02.019608 |
2024-07-17T11:30:00-04:00 | BAC | 44.134998 | 44.41 | 44.064999 | 44.075001 | 7,149,538 | yfinance | 2024-07-21T03:05:02.019621 |
2024-07-17T12:30:00-04:00 | BAC | 44.075001 | 44.310001 | 43.919998 | 44.044998 | 5,683,200 | yfinance | 2024-07-21T03:05:02.019634 |
2024-07-17T13:30:00-04:00 | BAC | 44.044998 | 44.169998 | 44.009998 | 44.09 | 3,957,034 | yfinance | 2024-07-21T03:05:02.019648 |
2024-07-17T14:30:00-04:00 | BAC | 44.09 | 44.220001 | 43.990002 | 44.025002 | 6,060,271 | yfinance | 2024-07-21T03:05:02.019661 |
2024-07-17T15:30:00-04:00 | BAC | 44.029999 | 44.029999 | 43.790001 | 43.98 | 10,203,485 | yfinance | 2024-07-21T03:05:02.019674 |
2024-07-18T09:30:00-04:00 | BAC | 43.619999 | 44.200001 | 43.400002 | 44.177502 | 9,008,344 | yfinance | 2024-07-21T03:05:02.019687 |
2024-07-18T10:30:00-04:00 | BAC | 44.174999 | 44.240002 | 43.560101 | 43.619999 | 7,301,076 | yfinance | 2024-07-21T03:05:02.019700 |
2024-07-18T11:30:00-04:00 | BAC | 43.619999 | 43.689999 | 43.200001 | 43.235001 | 5,425,994 | yfinance | 2024-07-21T03:05:02.019712 |
2024-07-18T12:30:00-04:00 | BAC | 43.235001 | 43.450001 | 43.23 | 43.415001 | 3,574,638 | yfinance | 2024-07-21T03:05:02.019727 |
2024-07-18T13:30:00-04:00 | BAC | 43.415001 | 43.439999 | 43.150002 | 43.154999 | 3,842,486 | yfinance | 2024-07-21T03:05:02.019740 |
2024-07-18T14:30:00-04:00 | BAC | 43.150002 | 43.23 | 42.974998 | 42.985001 | 4,794,878 | yfinance | 2024-07-21T03:05:02.019752 |
2024-07-18T15:30:00-04:00 | BAC | 42.990002 | 43.174999 | 42.93 | 42.990002 | 7,414,442 | yfinance | 2024-07-21T03:05:02.019765 |
2024-07-19T09:30:00-04:00 | BAC | 42.860001 | 43.494999 | 42.689999 | 43.455002 | 10,036,249 | yfinance | 2024-07-21T03:05:02.019778 |
2024-07-19T10:30:00-04:00 | BAC | 43.4538 | 43.560001 | 43.099998 | 43.2122 | 6,317,670 | yfinance | 2024-07-21T03:05:02.019791 |
2024-07-19T11:30:00-04:00 | BAC | 43.215 | 43.455002 | 43.130001 | 43.235001 | 3,391,840 | yfinance | 2024-07-21T03:05:02.019804 |
2024-07-19T12:30:00-04:00 | BAC | 43.240002 | 43.25 | 43.060101 | 43.125 | 3,284,568 | yfinance | 2024-07-21T03:05:02.019817 |
2024-07-19T13:30:00-04:00 | BAC | 43.125 | 43.285 | 43.080002 | 43.105 | 2,977,879 | yfinance | 2024-07-21T03:05:02.019831 |
2024-07-19T14:30:00-04:00 | BAC | 43.110001 | 43.290001 | 43.084999 | 43.215 | 3,580,632 | yfinance | 2024-07-21T03:05:02.019844 |
2024-07-19T15:30:00-04:00 | BAC | 43.215 | 43.220001 | 42.869999 | 42.900002 | 6,689,769 | yfinance | 2024-07-21T03:05:02.019857 |
2024-06-24T09:30:00-04:00 | AMZN | 189.272003 | 190.990005 | 188.089996 | 189.820007 | 11,849,411 | yfinance | 2024-07-21T03:05:02.023189 |
2024-06-24T10:30:00-04:00 | AMZN | 189.809998 | 189.990005 | 186.899994 | 188.039993 | 7,634,925 | yfinance | 2024-07-21T03:05:02.023242 |
2024-06-24T11:30:00-04:00 | AMZN | 188.054993 | 188.419998 | 187.139999 | 187.650101 | 3,585,241 | yfinance | 2024-07-21T03:05:02.023260 |
2024-06-24T12:30:00-04:00 | AMZN | 187.660004 | 187.970001 | 186.330002 | 186.535004 | 3,354,776 | yfinance | 2024-07-21T03:05:02.023273 |
2024-06-24T13:30:00-04:00 | AMZN | 186.539993 | 186.639999 | 185.570007 | 185.699997 | 3,071,079 | yfinance | 2024-07-21T03:05:02.023284 |
2024-06-24T14:30:00-04:00 | AMZN | 185.690002 | 186.705002 | 185.449997 | 186.375 | 3,703,186 | yfinance | 2024-07-21T03:05:02.023295 |
2024-06-24T15:30:00-04:00 | AMZN | 186.369995 | 186.660004 | 185.330002 | 185.539993 | 4,006,112 | yfinance | 2024-07-21T03:05:02.023311 |
2024-06-25T09:30:00-04:00 | AMZN | 186.820007 | 187.990005 | 185.889999 | 187.861206 | 6,034,642 | yfinance | 2024-07-21T03:05:02.023322 |
2024-06-25T10:30:00-04:00 | AMZN | 187.869995 | 188.649994 | 187.570007 | 188.399994 | 3,700,057 | yfinance | 2024-07-21T03:05:02.023334 |
2024-06-25T11:30:00-04:00 | AMZN | 188.399994 | 188.839996 | 187.770004 | 188.130905 | 3,878,609 | yfinance | 2024-07-21T03:05:02.023346 |
2024-06-25T12:30:00-04:00 | AMZN | 188.130005 | 188.139999 | 187.020004 | 187.539993 | 2,498,251 | yfinance | 2024-07-21T03:05:02.023357 |
2024-06-25T13:30:00-04:00 | AMZN | 187.550003 | 187.990005 | 187.399994 | 187.820007 | 2,139,110 | yfinance | 2024-07-21T03:05:02.023371 |
2024-06-25T14:30:00-04:00 | AMZN | 187.820007 | 187.919998 | 187.199997 | 187.574997 | 2,832,930 | yfinance | 2024-07-21T03:05:02.023382 |
2024-06-25T15:30:00-04:00 | AMZN | 187.570007 | 187.570007 | 185.429993 | 186.440002 | 5,764,659 | yfinance | 2024-07-21T03:05:02.023393 |
2024-06-26T09:30:00-04:00 | AMZN | 186.819 | 189.669998 | 186.259995 | 189.174606 | 8,772,379 | yfinance | 2024-07-21T03:05:02.023404 |
2024-06-26T10:30:00-04:00 | AMZN | 189.220001 | 191.699997 | 189.220001 | 190.940201 | 10,635,615 | yfinance | 2024-07-21T03:05:02.023414 |
2024-06-26T11:30:00-04:00 | AMZN | 190.940002 | 192.330002 | 190.600006 | 192.320099 | 7,248,775 | yfinance | 2024-07-21T03:05:02.023424 |
2024-06-26T12:30:00-04:00 | AMZN | 192.320007 | 194.149994 | 192.128906 | 193.539993 | 8,384,554 | yfinance | 2024-07-21T03:05:02.023435 |
2024-06-26T13:30:00-04:00 | AMZN | 193.550003 | 194.800003 | 193.380005 | 194.282501 | 8,783,036 | yfinance | 2024-07-21T03:05:02.023445 |
2024-06-26T14:30:00-04:00 | AMZN | 194.273499 | 194.570007 | 192.830002 | 193.865005 | 6,647,343 | yfinance | 2024-07-21T03:05:02.023456 |
2024-06-26T15:30:00-04:00 | AMZN | 193.860001 | 194.410004 | 193.244995 | 193.619995 | 5,687,328 | yfinance | 2024-07-21T03:05:02.023467 |
2024-06-27T09:30:00-04:00 | AMZN | 195.005005 | 197.070007 | 194.199997 | 195.910004 | 15,732,171 | yfinance | 2024-07-21T03:05:02.023477 |
2024-06-27T10:30:00-04:00 | AMZN | 195.960007 | 196.649994 | 195.182297 | 195.629898 | 6,641,880 | yfinance | 2024-07-21T03:05:02.023489 |
2024-06-27T11:30:00-04:00 | AMZN | 195.619995 | 199.237106 | 194.990005 | 198.179993 | 14,685,215 | yfinance | 2024-07-21T03:05:02.023499 |
2024-06-27T12:30:00-04:00 | AMZN | 198.169998 | 199.830002 | 197.490005 | 198.628601 | 12,095,375 | yfinance | 2024-07-21T03:05:02.023510 |
2024-06-27T13:30:00-04:00 | AMZN | 198.630005 | 198.919998 | 197.660004 | 198.378601 | 6,520,119 | yfinance | 2024-07-21T03:05:02.023521 |
2024-06-27T14:30:00-04:00 | AMZN | 198.375 | 198.548996 | 197.619995 | 198.279999 | 5,879,030 | yfinance | 2024-07-21T03:05:02.023531 |
2024-06-27T15:30:00-04:00 | AMZN | 198.259995 | 198.422394 | 197.130096 | 197.875 | 5,790,878 | yfinance | 2024-07-21T03:05:02.023542 |
2024-06-28T09:30:00-04:00 | AMZN | 197.75 | 198.850006 | 195.919998 | 197.210007 | 13,271,746 | yfinance | 2024-07-21T03:05:02.023550 |
2024-06-28T10:30:00-04:00 | AMZN | 197.210007 | 197.649994 | 195.539993 | 195.768997 | 6,795,588 | yfinance | 2024-07-21T03:05:02.023557 |
2024-06-28T11:30:00-04:00 | AMZN | 195.759995 | 196.369995 | 194.615005 | 195.244995 | 5,419,716 | yfinance | 2024-07-21T03:05:02.023565 |
2024-06-28T12:30:00-04:00 | AMZN | 195.240005 | 195.279999 | 193.910004 | 194.809998 | 4,994,768 | yfinance | 2024-07-21T03:05:02.023572 |
2024-06-28T13:30:00-04:00 | AMZN | 194.820007 | 195.559998 | 194.660004 | 194.800003 | 3,935,937 | yfinance | 2024-07-21T03:05:02.023579 |
2024-06-28T14:30:00-04:00 | AMZN | 194.809998 | 195.119995 | 194 | 194.024994 | 4,246,427 | yfinance | 2024-07-21T03:05:02.023590 |
2024-06-28T15:30:00-04:00 | AMZN | 194.029999 | 194.139999 | 192.5 | 193.320007 | 8,646,318 | yfinance | 2024-07-21T03:05:02.023600 |
2024-07-01T09:30:00-04:00 | AMZN | 193.479996 | 195.960007 | 192.820007 | 195.210007 | 12,008,810 | yfinance | 2024-07-21T03:05:02.023613 |
2024-07-01T10:30:00-04:00 | AMZN | 195.220001 | 196.160004 | 194.699997 | 195.800003 | 5,234,499 | yfinance | 2024-07-21T03:05:02.023629 |
2024-07-01T11:30:00-04:00 | AMZN | 195.794998 | 196.960007 | 195.529999 | 196.914993 | 4,300,973 | yfinance | 2024-07-21T03:05:02.023640 |
2024-07-01T12:30:00-04:00 | AMZN | 196.914993 | 197.770004 | 196.570007 | 197.080002 | 4,122,126 | yfinance | 2024-07-21T03:05:02.023654 |
2024-07-01T13:30:00-04:00 | AMZN | 197.089996 | 198.2957 | 197.080002 | 197.744995 | 3,503,373 | yfinance | 2024-07-21T03:05:02.023665 |
2024-07-01T14:30:00-04:00 | AMZN | 197.7444 | 197.899506 | 196.429993 | 196.789993 | 3,742,679 | yfinance | 2024-07-21T03:05:02.023676 |
2024-07-01T15:30:00-04:00 | AMZN | 196.800003 | 197.404999 | 196.720001 | 197.190002 | 3,135,886 | yfinance | 2024-07-21T03:05:02.023688 |