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
|
|---|---|---|---|---|---|---|---|---|
2022-09-13T10:30:00-04:00 | AGNC | 11.635 | 11.6578 | 11.58 | 11.65 | 1,290,141 | yfinance | 2024-07-21T03:05:16.649831 |
2022-09-13T11:30:00-04:00 | AGNC | 11.655 | 11.71 | 11.63 | 11.665 | 869,313 | yfinance | 2024-07-21T03:05:16.649847 |
2022-09-13T12:30:00-04:00 | AGNC | 11.66 | 11.675 | 11.62 | 11.665 | 584,534 | yfinance | 2024-07-21T03:05:16.649861 |
2022-09-13T13:30:00-04:00 | AGNC | 11.67 | 11.67 | 11.61 | 11.615 | 505,625 | yfinance | 2024-07-21T03:05:16.649877 |
2022-09-13T14:30:00-04:00 | AGNC | 11.615 | 11.615 | 11.52 | 11.525 | 840,237 | yfinance | 2024-07-21T03:05:16.649891 |
2022-09-13T15:30:00-04:00 | AGNC | 11.52 | 11.55 | 11.5 | 11.545 | 1,826,637 | yfinance | 2024-07-21T03:05:16.649906 |
2022-09-14T09:30:00-04:00 | AGNC | 11.58 | 11.64 | 11.51 | 11.56 | 2,171,039 | yfinance | 2024-07-21T03:05:16.649915 |
2022-09-14T10:30:00-04:00 | AGNC | 11.55 | 11.635 | 11.55 | 11.55 | 860,710 | yfinance | 2024-07-21T03:05:16.649923 |
2022-09-14T11:30:00-04:00 | AGNC | 11.555 | 11.575 | 11.52 | 11.52 | 1,187,073 | yfinance | 2024-07-21T03:05:16.649936 |
2022-09-14T12:30:00-04:00 | AGNC | 11.525 | 11.56 | 11.51 | 11.525 | 988,761 | yfinance | 2024-07-21T03:05:16.649956 |
2022-09-14T13:30:00-04:00 | AGNC | 11.53 | 11.54 | 11.47 | 11.48 | 990,029 | yfinance | 2024-07-21T03:05:16.649971 |
2022-09-14T14:30:00-04:00 | AGNC | 11.48 | 11.52 | 11.47 | 11.5 | 1,158,493 | yfinance | 2024-07-21T03:05:16.649987 |
2022-09-14T15:30:00-04:00 | AGNC | 11.49 | 11.56 | 11.47 | 11.56 | 1,298,345 | yfinance | 2024-07-21T03:05:16.650001 |
2022-07-25T09:30:00-04:00 | AGNC | 12.185 | 12.205 | 12.08 | 12.175 | 1,636,538 | yfinance | 2024-07-21T03:05:16.651468 |
2022-07-25T10:30:00-04:00 | AGNC | 12.18 | 12.23 | 12.14 | 12.2 | 931,641 | yfinance | 2024-07-21T03:05:16.651489 |
2022-07-25T11:30:00-04:00 | AGNC | 12.205 | 12.23 | 12.16 | 12.195 | 858,320 | yfinance | 2024-07-21T03:05:16.651499 |
2022-07-25T12:30:00-04:00 | AGNC | 12.195 | 12.22 | 12.18 | 12.205 | 793,573 | yfinance | 2024-07-21T03:05:16.651508 |
2022-07-25T13:30:00-04:00 | AGNC | 12.2001 | 12.22 | 12.16 | 12.2 | 937,450 | yfinance | 2024-07-21T03:05:16.651517 |
2022-07-25T14:30:00-04:00 | AGNC | 12.205 | 12.23 | 12.185 | 12.215 | 1,002,617 | yfinance | 2024-07-21T03:05:16.651525 |
2022-07-25T15:30:00-04:00 | AGNC | 12.215 | 12.29 | 12.21 | 12.27 | 1,288,050 | yfinance | 2024-07-21T03:05:16.651533 |
2022-07-26T09:30:00-04:00 | AGNC | 11.93 | 12.21 | 11.9 | 12.095 | 4,307,922 | yfinance | 2024-07-21T03:05:16.651542 |
2022-07-26T10:30:00-04:00 | AGNC | 12.095 | 12.12 | 12.01 | 12.05 | 1,549,505 | yfinance | 2024-07-21T03:05:16.651550 |
2022-07-26T11:30:00-04:00 | AGNC | 12.05 | 12.11 | 12.01 | 12.05 | 2,009,926 | yfinance | 2024-07-21T03:05:16.651558 |
2022-07-26T12:30:00-04:00 | AGNC | 12.05 | 12.07 | 12.01 | 12.04 | 1,392,250 | yfinance | 2024-07-21T03:05:16.651566 |
2022-07-26T13:30:00-04:00 | AGNC | 12.0472 | 12.12 | 12.03 | 12.0671 | 1,551,009 | yfinance | 2024-07-21T03:05:16.651575 |
2022-07-26T14:30:00-04:00 | AGNC | 12.065 | 12.18 | 12.05 | 12.1502 | 1,321,858 | yfinance | 2024-07-21T03:05:16.651583 |
2022-07-26T15:30:00-04:00 | AGNC | 12.15 | 12.17 | 12.08 | 12.12 | 2,497,440 | yfinance | 2024-07-21T03:05:16.651591 |
2022-07-27T09:30:00-04:00 | AGNC | 12.16 | 12.355 | 12.12 | 12.255 | 2,921,989 | yfinance | 2024-07-21T03:05:16.651599 |
2022-07-27T10:30:00-04:00 | AGNC | 12.255 | 12.31 | 12.24 | 12.295 | 1,054,952 | yfinance | 2024-07-21T03:05:16.651607 |
2022-07-27T11:30:00-04:00 | AGNC | 12.295 | 12.35 | 12.28 | 12.3099 | 1,204,909 | yfinance | 2024-07-21T03:05:16.651618 |
2022-07-27T12:30:00-04:00 | AGNC | 12.305 | 12.31 | 12.255 | 12.275 | 1,012,863 | yfinance | 2024-07-21T03:05:16.651627 |
2022-07-27T13:30:00-04:00 | AGNC | 12.275 | 12.3 | 12.255 | 12.26 | 1,213,639 | yfinance | 2024-07-21T03:05:16.651635 |
2022-07-27T14:30:00-04:00 | AGNC | 12.265 | 12.465 | 12.26 | 12.46 | 1,901,111 | yfinance | 2024-07-21T03:05:16.651643 |
2022-07-27T15:30:00-04:00 | AGNC | 12.46 | 12.475 | 12.37 | 12.4 | 2,381,311 | yfinance | 2024-07-21T03:05:16.651652 |
2022-07-28T09:30:00-04:00 | AGNC | 12.27 | 12.515 | 12.25 | 12.415 | 2,932,544 | yfinance | 2024-07-21T03:05:16.651660 |
2022-07-28T10:30:00-04:00 | AGNC | 12.41 | 12.475 | 12.3573 | 12.455 | 1,372,076 | yfinance | 2024-07-21T03:05:16.651668 |
2022-07-28T11:30:00-04:00 | AGNC | 12.46 | 12.56 | 12.442 | 12.53 | 1,600,864 | yfinance | 2024-07-21T03:05:16.651676 |
2022-07-28T12:30:00-04:00 | AGNC | 12.535 | 12.57 | 12.51 | 12.55 | 970,872 | yfinance | 2024-07-21T03:05:16.651684 |
2022-07-28T13:30:00-04:00 | AGNC | 12.545 | 12.56 | 12.51 | 12.515 | 1,127,421 | yfinance | 2024-07-21T03:05:16.651692 |
2022-07-28T14:30:00-04:00 | AGNC | 12.51 | 12.585 | 12.47 | 12.57 | 3,671,955 | yfinance | 2024-07-21T03:05:16.651700 |
2022-07-28T15:30:00-04:00 | AGNC | 12.57 | 12.58 | 12.54 | 12.56 | 2,291,775 | yfinance | 2024-07-21T03:05:16.651709 |
2022-07-29T09:30:00-04:00 | AGNC | 12.56 | 12.885 | 12.555 | 12.845 | 3,008,543 | yfinance | 2024-07-21T03:05:16.651717 |
2022-07-29T10:30:00-04:00 | AGNC | 12.85 | 12.86 | 12.74 | 12.77 | 1,383,294 | yfinance | 2024-07-21T03:05:16.651726 |
2022-07-29T11:30:00-04:00 | AGNC | 12.77 | 12.77 | 12.67 | 12.675 | 1,356,852 | yfinance | 2024-07-21T03:05:16.651736 |
2022-07-29T12:30:00-04:00 | AGNC | 12.675 | 12.725 | 12.66 | 12.71 | 1,094,264 | yfinance | 2024-07-21T03:05:16.651745 |
2022-07-29T13:30:00-04:00 | AGNC | 12.71 | 12.73 | 12.67 | 12.685 | 1,132,080 | yfinance | 2024-07-21T03:05:16.651762 |
2022-07-29T14:30:00-04:00 | AGNC | 12.685 | 12.69 | 12.6345 | 12.661 | 3,093,902 | yfinance | 2024-07-21T03:05:16.651771 |
2022-07-29T15:30:00-04:00 | AGNC | 12.661 | 12.699 | 12.6 | 12.6 | 1,519,888 | yfinance | 2024-07-21T03:05:16.651779 |
2022-08-01T09:30:00-04:00 | AGNC | 12.62 | 12.75 | 12.515 | 12.65 | 1,867,543 | yfinance | 2024-07-21T03:05:16.651787 |
2022-08-01T10:30:00-04:00 | AGNC | 12.65 | 12.78 | 12.645 | 12.71 | 1,153,440 | yfinance | 2024-07-21T03:05:16.651795 |
2022-08-01T11:30:00-04:00 | AGNC | 12.705 | 12.75 | 12.6801 | 12.74 | 528,994 | yfinance | 2024-07-21T03:05:16.651803 |
2022-08-01T12:30:00-04:00 | AGNC | 12.745 | 12.78 | 12.72 | 12.735 | 706,288 | yfinance | 2024-07-21T03:05:16.651811 |
2022-08-01T13:30:00-04:00 | AGNC | 12.735 | 12.76 | 12.72 | 12.745 | 535,938 | yfinance | 2024-07-21T03:05:16.651819 |
2022-08-01T14:30:00-04:00 | AGNC | 12.75 | 12.75 | 12.71 | 12.725 | 834,575 | yfinance | 2024-07-21T03:05:16.651827 |
2022-08-01T15:30:00-04:00 | AGNC | 12.72 | 12.735 | 12.67 | 12.68 | 1,229,909 | yfinance | 2024-07-21T03:05:16.651835 |
2022-08-02T09:30:00-04:00 | AGNC | 12.62 | 12.62 | 12.43 | 12.4876 | 2,164,329 | yfinance | 2024-07-21T03:05:16.651843 |
2022-08-02T10:30:00-04:00 | AGNC | 12.485 | 12.52 | 12.4 | 12.45 | 1,313,672 | yfinance | 2024-07-21T03:05:16.651850 |
2022-08-02T11:30:00-04:00 | AGNC | 12.445 | 12.4461 | 12.39 | 12.42 | 857,199 | yfinance | 2024-07-21T03:05:16.651858 |
2022-08-02T12:30:00-04:00 | AGNC | 12.415 | 12.43 | 12.36 | 12.365 | 769,897 | yfinance | 2024-07-21T03:05:16.651866 |
2022-08-02T13:30:00-04:00 | AGNC | 12.36 | 12.39 | 12.33 | 12.35 | 844,322 | yfinance | 2024-07-21T03:05:16.651875 |
2022-08-02T14:30:00-04:00 | AGNC | 12.355 | 12.365 | 12.32 | 12.36 | 1,277,763 | yfinance | 2024-07-21T03:05:16.651885 |
2022-08-02T15:30:00-04:00 | AGNC | 12.355 | 12.36 | 12.28 | 12.305 | 1,631,259 | yfinance | 2024-07-21T03:05:16.651893 |
2022-08-03T09:30:00-04:00 | AGNC | 12.42 | 12.46 | 12.36 | 12.435 | 965,540 | yfinance | 2024-07-21T03:05:16.651901 |
2022-08-03T10:30:00-04:00 | AGNC | 12.44 | 12.44 | 12.35 | 12.3669 | 764,899 | yfinance | 2024-07-21T03:05:16.651909 |
2022-08-03T11:30:00-04:00 | AGNC | 12.36 | 12.43 | 12.35 | 12.4 | 912,604 | yfinance | 2024-07-21T03:05:16.651918 |
2022-08-03T12:30:00-04:00 | AGNC | 12.4 | 12.44 | 12.385 | 12.44 | 510,737 | yfinance | 2024-07-21T03:05:16.651927 |
2022-08-03T13:30:00-04:00 | AGNC | 12.44 | 12.46 | 12.425 | 12.44 | 770,100 | yfinance | 2024-07-21T03:05:16.651934 |
2022-08-03T14:30:00-04:00 | AGNC | 12.435 | 12.445 | 12.395 | 12.4103 | 660,005 | yfinance | 2024-07-21T03:05:16.651942 |
2022-08-03T15:30:00-04:00 | AGNC | 12.415 | 12.43 | 12.36 | 12.37 | 966,114 | yfinance | 2024-07-21T03:05:16.651950 |
2022-08-04T09:30:00-04:00 | AGNC | 12.38 | 12.4 | 12.23 | 12.235 | 1,346,920 | yfinance | 2024-07-21T03:05:16.651958 |
2022-08-04T10:30:00-04:00 | AGNC | 12.23 | 12.31 | 12.2 | 12.31 | 1,075,969 | yfinance | 2024-07-21T03:05:16.651968 |
2022-08-04T11:30:00-04:00 | AGNC | 12.305 | 12.365 | 12.28 | 12.345 | 930,308 | yfinance | 2024-07-21T03:05:16.651976 |
2022-08-04T12:30:00-04:00 | AGNC | 12.3489 | 12.395 | 12.33 | 12.385 | 954,901 | yfinance | 2024-07-21T03:05:16.651984 |
2022-08-04T13:30:00-04:00 | AGNC | 12.385 | 12.39 | 12.32 | 12.3555 | 852,380 | yfinance | 2024-07-21T03:05:16.651992 |
2022-08-04T14:30:00-04:00 | AGNC | 12.36 | 12.37 | 12.33 | 12.355 | 939,767 | yfinance | 2024-07-21T03:05:16.652000 |
2022-08-04T15:30:00-04:00 | AGNC | 12.35 | 12.36 | 12.3 | 12.32 | 842,989 | yfinance | 2024-07-21T03:05:16.652008 |
2022-08-05T09:30:00-04:00 | AGNC | 12.24 | 12.3 | 12.17 | 12.265 | 1,986,497 | yfinance | 2024-07-21T03:05:16.652016 |
2022-08-05T10:30:00-04:00 | AGNC | 12.27 | 12.27 | 12.2 | 12.2 | 1,528,383 | yfinance | 2024-07-21T03:05:16.652024 |
2022-08-05T11:30:00-04:00 | AGNC | 12.205 | 12.29 | 12.19 | 12.28 | 654,734 | yfinance | 2024-07-21T03:05:16.652032 |
2022-08-05T12:30:00-04:00 | AGNC | 12.285 | 12.335 | 12.26 | 12.305 | 704,647 | yfinance | 2024-07-21T03:05:16.652041 |
2022-08-05T13:30:00-04:00 | AGNC | 12.305 | 12.33 | 12.285 | 12.31 | 402,936 | yfinance | 2024-07-21T03:05:16.652050 |
2022-08-05T14:30:00-04:00 | AGNC | 12.31 | 12.34 | 12.3 | 12.305 | 743,223 | yfinance | 2024-07-21T03:05:16.652059 |
2022-08-05T15:30:00-04:00 | AGNC | 12.305 | 12.32 | 12.25 | 12.25 | 1,191,790 | yfinance | 2024-07-21T03:05:16.652066 |
2022-08-08T09:30:00-04:00 | AGNC | 12.4 | 12.53 | 12.37 | 12.44 | 1,958,943 | yfinance | 2024-07-21T03:05:16.652074 |
2022-08-08T10:30:00-04:00 | AGNC | 12.44 | 12.52 | 12.42 | 12.49 | 1,354,618 | yfinance | 2024-07-21T03:05:16.652083 |
2022-08-08T11:30:00-04:00 | AGNC | 12.5 | 12.51 | 12.435 | 12.46 | 723,989 | yfinance | 2024-07-21T03:05:16.652091 |
2022-08-08T12:30:00-04:00 | AGNC | 12.4681 | 12.5 | 12.45 | 12.47 | 512,122 | yfinance | 2024-07-21T03:05:16.652099 |
2022-08-08T13:30:00-04:00 | AGNC | 12.47 | 12.49 | 12.45 | 12.47 | 580,714 | yfinance | 2024-07-21T03:05:16.652106 |
2022-08-08T14:30:00-04:00 | AGNC | 12.47 | 12.48 | 12.43 | 12.455 | 504,540 | yfinance | 2024-07-21T03:05:16.652114 |
2022-08-08T15:30:00-04:00 | AGNC | 12.455 | 12.46 | 12.41 | 12.42 | 1,083,657 | yfinance | 2024-07-21T03:05:16.652122 |
2022-08-09T09:30:00-04:00 | AGNC | 12.4385 | 12.51 | 12.335 | 12.38 | 2,210,426 | yfinance | 2024-07-21T03:05:16.652132 |
2022-08-09T10:30:00-04:00 | AGNC | 12.385 | 12.42 | 12.34 | 12.42 | 795,098 | yfinance | 2024-07-21T03:05:16.652140 |
2022-08-09T11:30:00-04:00 | AGNC | 12.415 | 12.44 | 12.38 | 12.425 | 928,534 | yfinance | 2024-07-21T03:05:16.652148 |
2022-08-09T12:30:00-04:00 | AGNC | 12.43 | 12.44 | 12.4 | 12.415 | 292,829 | yfinance | 2024-07-21T03:05:16.652156 |
2022-08-09T13:30:00-04:00 | AGNC | 12.415 | 12.425 | 12.37 | 12.375 | 404,906 | yfinance | 2024-07-21T03:05:16.652164 |
2022-08-09T14:30:00-04:00 | AGNC | 12.37 | 12.4 | 12.37 | 12.4 | 268,278 | yfinance | 2024-07-21T03:05:16.652171 |
2022-08-09T15:30:00-04:00 | AGNC | 12.395 | 12.44 | 12.395 | 12.44 | 809,812 | yfinance | 2024-07-21T03:05:16.652181 |
2022-08-10T09:30:00-04:00 | AGNC | 12.52 | 12.65 | 12.5199 | 12.5899 | 1,217,528 | yfinance | 2024-07-21T03:05:16.652189 |
2022-08-10T10:30:00-04:00 | AGNC | 12.585 | 12.62 | 12.56 | 12.59 | 915,985 | yfinance | 2024-07-21T03:05:16.652197 |
2022-08-10T11:30:00-04:00 | AGNC | 12.595 | 12.62 | 12.57 | 12.58 | 709,376 | yfinance | 2024-07-21T03:05:16.652208 |