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
|
|---|---|---|---|---|---|---|---|---|
2024-07-11T13:30:00-04:00 | AAPL | 227.970001 | 227.975006 | 226.589996 | 227.264999 | 3,327,985 | yfinance | 2024-07-21T03:05:02.035228 |
2024-07-11T14:30:00-04:00 | AAPL | 227.259995 | 228.550003 | 227.210007 | 227.710007 | 4,129,270 | yfinance | 2024-07-21T03:05:02.035245 |
2024-07-11T15:30:00-04:00 | AAPL | 227.720001 | 228.699997 | 227.550003 | 227.550003 | 6,050,973 | yfinance | 2024-07-21T03:05:02.035260 |
2024-07-12T09:30:00-04:00 | AAPL | 229 | 231.5 | 228.679993 | 230.880005 | 14,080,146 | yfinance | 2024-07-21T03:05:02.035272 |
2024-07-12T10:30:00-04:00 | AAPL | 230.880005 | 232.397995 | 230.619995 | 231.899902 | 7,527,748 | yfinance | 2024-07-21T03:05:02.035285 |
2024-07-12T11:30:00-04:00 | AAPL | 231.899994 | 231.990005 | 230.509995 | 230.710007 | 5,014,273 | yfinance | 2024-07-21T03:05:02.035299 |
2024-07-12T12:30:00-04:00 | AAPL | 230.710007 | 231.910004 | 230.570007 | 231.902496 | 4,220,317 | yfinance | 2024-07-21T03:05:02.035314 |
2024-07-12T13:30:00-04:00 | AAPL | 231.899994 | 232.639999 | 231.839996 | 232.270004 | 4,525,973 | yfinance | 2024-07-21T03:05:02.035327 |
2024-07-12T14:30:00-04:00 | AAPL | 232.264999 | 232.360001 | 231.559998 | 231.859894 | 3,484,723 | yfinance | 2024-07-21T03:05:02.035342 |
2024-07-12T15:30:00-04:00 | AAPL | 231.860001 | 231.869995 | 229.910004 | 230.570007 | 5,822,133 | yfinance | 2024-07-21T03:05:02.035361 |
2024-07-15T09:30:00-04:00 | AAPL | 236.531998 | 237.229996 | 233.339996 | 234.7901 | 20,535,733 | yfinance | 2024-07-21T03:05:02.035376 |
2024-07-15T10:30:00-04:00 | AAPL | 234.820007 | 236.310104 | 234.479996 | 235.600006 | 6,820,287 | yfinance | 2024-07-21T03:05:02.035390 |
2024-07-15T11:30:00-04:00 | AAPL | 235.580002 | 235.949799 | 234.5 | 235.307999 | 6,582,105 | yfinance | 2024-07-21T03:05:02.035404 |
2024-07-15T12:30:00-04:00 | AAPL | 235.320007 | 235.880005 | 234.619995 | 234.690002 | 3,851,727 | yfinance | 2024-07-21T03:05:02.035417 |
2024-07-15T13:30:00-04:00 | AAPL | 234.6595 | 234.800003 | 233.904007 | 234.205002 | 3,774,759 | yfinance | 2024-07-21T03:05:02.035431 |
2024-07-15T14:30:00-04:00 | AAPL | 234.210007 | 235.070007 | 233.970001 | 234.580002 | 4,097,236 | yfinance | 2024-07-21T03:05:02.035444 |
2024-07-15T15:30:00-04:00 | AAPL | 234.580002 | 234.789993 | 233.089996 | 234.419998 | 5,847,732 | yfinance | 2024-07-21T03:05:02.035458 |
2024-07-16T09:30:00-04:00 | AAPL | 235.205002 | 236.270004 | 233.009995 | 233.830002 | 11,433,979 | yfinance | 2024-07-21T03:05:02.035471 |
2024-07-16T10:30:00-04:00 | AAPL | 233.830002 | 234.910004 | 233.675003 | 234.160004 | 5,219,269 | yfinance | 2024-07-21T03:05:02.035486 |
2024-07-16T11:30:00-04:00 | AAPL | 234.160004 | 234.350006 | 232.619995 | 232.947906 | 5,683,620 | yfinance | 2024-07-21T03:05:02.035499 |
2024-07-16T12:30:00-04:00 | AAPL | 232.925003 | 233.797195 | 232.330002 | 233.544998 | 4,383,942 | yfinance | 2024-07-21T03:05:02.035516 |
2024-07-16T13:30:00-04:00 | AAPL | 233.539993 | 234.550003 | 233.414993 | 234.389999 | 3,187,466 | yfinance | 2024-07-21T03:05:02.035529 |
2024-07-16T14:30:00-04:00 | AAPL | 234.399506 | 234.865005 | 234.300003 | 234.559906 | 3,209,757 | yfinance | 2024-07-21T03:05:02.035542 |
2024-07-16T15:30:00-04:00 | AAPL | 234.550003 | 234.979996 | 234.285004 | 234.809998 | 2,857,260 | yfinance | 2024-07-21T03:05:02.035555 |
2024-07-17T09:30:00-04:00 | AAPL | 229.479996 | 231.4599 | 226.639999 | 227.820007 | 17,630,432 | yfinance | 2024-07-21T03:05:02.035569 |
2024-07-17T10:30:00-04:00 | AAPL | 227.800003 | 228.830002 | 227.449997 | 228.619995 | 5,951,133 | yfinance | 2024-07-21T03:05:02.035583 |
2024-07-17T11:30:00-04:00 | AAPL | 228.630005 | 229.009995 | 228.095001 | 228.494995 | 4,229,799 | yfinance | 2024-07-21T03:05:02.035606 |
2024-07-17T12:30:00-04:00 | AAPL | 228.485001 | 229.009995 | 228.149994 | 228.699997 | 3,870,619 | yfinance | 2024-07-21T03:05:02.035622 |
2024-07-17T13:30:00-04:00 | AAPL | 228.679993 | 229.779999 | 228.259995 | 229.519104 | 4,477,036 | yfinance | 2024-07-21T03:05:02.035635 |
2024-07-17T14:30:00-04:00 | AAPL | 229.518005 | 229.800003 | 228.960007 | 229.139999 | 4,776,274 | yfinance | 2024-07-21T03:05:02.035651 |
2024-07-17T15:30:00-04:00 | AAPL | 229.139999 | 229.820007 | 228.570007 | 228.884995 | 6,250,577 | yfinance | 2024-07-21T03:05:02.035664 |
2024-07-18T09:30:00-04:00 | AAPL | 230.345001 | 230.440002 | 226.589996 | 227.889999 | 12,105,218 | yfinance | 2024-07-21T03:05:02.035676 |
2024-07-18T10:30:00-04:00 | AAPL | 227.869995 | 228.009995 | 222.789993 | 222.990005 | 12,436,258 | yfinance | 2024-07-21T03:05:02.035690 |
2024-07-18T11:30:00-04:00 | AAPL | 222.979996 | 224.029999 | 222.449997 | 223.350006 | 7,965,624 | yfinance | 2024-07-21T03:05:02.035703 |
2024-07-18T12:30:00-04:00 | AAPL | 223.350006 | 225.065002 | 222.470001 | 224.559998 | 6,798,222 | yfinance | 2024-07-21T03:05:02.035716 |
2024-07-18T13:30:00-04:00 | AAPL | 224.550003 | 225.199997 | 224.414993 | 224.600098 | 5,011,871 | yfinance | 2024-07-21T03:05:02.035729 |
2024-07-18T14:30:00-04:00 | AAPL | 224.580002 | 225.070007 | 223.450897 | 224.130005 | 4,639,961 | yfinance | 2024-07-21T03:05:02.035742 |
2024-07-18T15:30:00-04:00 | AAPL | 224.119995 | 225.149994 | 223.824997 | 224.190002 | 5,051,993 | yfinance | 2024-07-21T03:05:02.035756 |
2024-07-19T09:30:00-04:00 | AAPL | 224.852005 | 226.800003 | 224.419998 | 225.014206 | 14,532,936 | yfinance | 2024-07-21T03:05:02.035769 |
2024-07-19T10:30:00-04:00 | AAPL | 225.059998 | 225.860001 | 223.870804 | 223.960007 | 5,048,006 | yfinance | 2024-07-21T03:05:02.035785 |
2024-07-19T11:30:00-04:00 | AAPL | 223.960007 | 225.050003 | 223.559998 | 223.945007 | 5,582,598 | yfinance | 2024-07-21T03:05:02.035800 |
2024-07-19T12:30:00-04:00 | AAPL | 223.940002 | 224.579895 | 223.274994 | 224.460007 | 3,519,449 | yfinance | 2024-07-21T03:05:02.035813 |
2024-07-19T13:30:00-04:00 | AAPL | 224.429993 | 224.945007 | 223.860001 | 224.440002 | 3,290,229 | yfinance | 2024-07-21T03:05:02.035827 |
2024-07-19T14:30:00-04:00 | AAPL | 224.460007 | 225.119995 | 223.889999 | 225.009995 | 3,663,851 | yfinance | 2024-07-21T03:05:02.035841 |
2024-07-19T15:30:00-04:00 | AAPL | 225 | 225.069901 | 224.009995 | 224.309998 | 5,391,560 | yfinance | 2024-07-21T03:05:02.035855 |
2024-06-24T09:30:00-04:00 | T | 18.42 | 18.620001 | 18.41 | 18.6147 | 6,117,584 | yfinance | 2024-07-21T03:05:02.038067 |
2024-06-24T10:30:00-04:00 | T | 18.620001 | 18.674999 | 18.6 | 18.635 | 3,941,208 | yfinance | 2024-07-21T03:05:02.038103 |
2024-06-24T11:30:00-04:00 | T | 18.635 | 18.68 | 18.629999 | 18.68 | 2,997,446 | yfinance | 2024-07-21T03:05:02.038120 |
2024-06-24T12:30:00-04:00 | T | 18.67 | 18.700001 | 18.629999 | 18.645 | 4,162,753 | yfinance | 2024-07-21T03:05:02.038140 |
2024-06-24T13:30:00-04:00 | T | 18.645 | 18.68 | 18.620001 | 18.67 | 3,955,412 | yfinance | 2024-07-21T03:05:02.038154 |
2024-06-24T14:30:00-04:00 | T | 18.67 | 18.68 | 18.620001 | 18.623899 | 3,449,181 | yfinance | 2024-07-21T03:05:02.038167 |
2024-06-24T15:30:00-04:00 | T | 18.625 | 18.690001 | 18.620001 | 18.639999 | 5,716,033 | yfinance | 2024-07-21T03:05:02.038181 |
2024-06-25T09:30:00-04:00 | T | 18.639999 | 18.68 | 18.530001 | 18.674999 | 6,065,601 | yfinance | 2024-07-21T03:05:02.038194 |
2024-06-25T10:30:00-04:00 | T | 18.674999 | 18.73 | 18.629999 | 18.67 | 4,996,529 | yfinance | 2024-07-21T03:05:02.038208 |
2024-06-25T11:30:00-04:00 | T | 18.67 | 18.690001 | 18.629999 | 18.645 | 2,938,715 | yfinance | 2024-07-21T03:05:02.038234 |
2024-06-25T12:30:00-04:00 | T | 18.645 | 18.66 | 18.57 | 18.6455 | 1,851,185 | yfinance | 2024-07-21T03:05:02.038248 |
2024-06-25T13:30:00-04:00 | T | 18.6499 | 18.66 | 18.620001 | 18.645 | 2,057,249 | yfinance | 2024-07-21T03:05:02.038262 |
2024-06-25T14:30:00-04:00 | T | 18.6481 | 18.690001 | 18.639999 | 18.690001 | 2,342,524 | yfinance | 2024-07-21T03:05:02.038277 |
2024-06-25T15:30:00-04:00 | T | 18.684999 | 18.73 | 18.655001 | 18.700001 | 7,140,600 | yfinance | 2024-07-21T03:05:02.038289 |
2024-06-26T09:30:00-04:00 | T | 18.639999 | 18.75 | 18.610001 | 18.73 | 4,455,842 | yfinance | 2024-07-21T03:05:02.038303 |
2024-06-26T10:30:00-04:00 | T | 18.719999 | 18.75 | 18.66 | 18.684999 | 3,590,064 | yfinance | 2024-07-21T03:05:02.038315 |
2024-06-26T11:30:00-04:00 | T | 18.68 | 18.709999 | 18.67 | 18.695 | 1,861,069 | yfinance | 2024-07-21T03:05:02.038328 |
2024-06-26T12:30:00-04:00 | T | 18.695 | 18.709999 | 18.67 | 18.700001 | 2,139,232 | yfinance | 2024-07-21T03:05:02.038341 |
2024-06-26T13:30:00-04:00 | T | 18.700001 | 18.74 | 18.690001 | 18.709999 | 1,924,772 | yfinance | 2024-07-21T03:05:02.038355 |
2024-06-26T14:30:00-04:00 | T | 18.709999 | 18.780001 | 18.700001 | 18.771 | 2,753,924 | yfinance | 2024-07-21T03:05:02.038370 |
2024-06-26T15:30:00-04:00 | T | 18.780001 | 18.809999 | 18.75 | 18.7603 | 5,449,197 | yfinance | 2024-07-21T03:05:02.038385 |
2024-06-27T09:30:00-04:00 | T | 18.780001 | 18.790001 | 18.610001 | 18.665001 | 4,148,783 | yfinance | 2024-07-21T03:05:02.038399 |
2024-06-27T10:30:00-04:00 | T | 18.67 | 18.700001 | 18.639999 | 18.684999 | 4,347,469 | yfinance | 2024-07-21T03:05:02.038412 |
2024-06-27T11:30:00-04:00 | T | 18.684299 | 18.73 | 18.66 | 18.674 | 2,283,350 | yfinance | 2024-07-21T03:05:02.038426 |
2024-06-27T12:30:00-04:00 | T | 18.68 | 18.700001 | 18.67 | 18.695 | 1,297,982 | yfinance | 2024-07-21T03:05:02.038439 |
2024-06-27T13:30:00-04:00 | T | 18.700001 | 18.700001 | 18.629999 | 18.65 | 2,106,938 | yfinance | 2024-07-21T03:05:02.038453 |
2024-06-27T14:30:00-04:00 | T | 18.645 | 18.700001 | 18.639999 | 18.684999 | 1,643,473 | yfinance | 2024-07-21T03:05:02.038466 |
2024-06-27T15:30:00-04:00 | T | 18.690001 | 18.76 | 18.68 | 18.754999 | 3,715,884 | yfinance | 2024-07-21T03:05:02.038479 |
2024-06-28T09:30:00-04:00 | T | 18.799999 | 19.08 | 18.780001 | 19.07 | 7,721,281 | yfinance | 2024-07-21T03:05:02.038492 |
2024-06-28T10:30:00-04:00 | T | 19.07 | 19.08 | 18.93 | 18.969999 | 4,911,186 | yfinance | 2024-07-21T03:05:02.038506 |
2024-06-28T11:30:00-04:00 | T | 18.965 | 19.1 | 18.950001 | 19.084999 | 4,862,987 | yfinance | 2024-07-21T03:05:02.038520 |
2024-06-28T12:30:00-04:00 | T | 19.089899 | 19.110001 | 18.99 | 18.993401 | 3,287,233 | yfinance | 2024-07-21T03:05:02.038534 |
2024-06-28T13:30:00-04:00 | T | 19 | 19.030001 | 18.99 | 19.004999 | 2,108,901 | yfinance | 2024-07-21T03:05:02.038548 |
2024-06-28T14:30:00-04:00 | T | 19 | 19.030001 | 18.99 | 19.017401 | 2,942,792 | yfinance | 2024-07-21T03:05:02.038562 |
2024-06-28T15:30:00-04:00 | T | 19.02 | 19.129999 | 19.02 | 19.129999 | 6,728,188 | yfinance | 2024-07-21T03:05:02.038580 |
2024-07-01T09:30:00-04:00 | T | 19.24 | 19.32 | 19.07 | 19.084999 | 6,309,066 | yfinance | 2024-07-21T03:05:02.038601 |
2024-07-01T10:30:00-04:00 | T | 19.08 | 19.09 | 18.875 | 18.91 | 6,161,021 | yfinance | 2024-07-21T03:05:02.038615 |
2024-07-01T11:30:00-04:00 | T | 18.915001 | 18.940001 | 18.83 | 18.905001 | 2,485,644 | yfinance | 2024-07-21T03:05:02.038628 |
2024-07-01T12:30:00-04:00 | T | 18.91 | 18.92 | 18.870001 | 18.905001 | 2,082,058 | yfinance | 2024-07-21T03:05:02.038643 |
2024-07-01T13:30:00-04:00 | T | 18.9018 | 18.92 | 18.865 | 18.916599 | 2,484,572 | yfinance | 2024-07-21T03:05:02.038663 |
2024-07-01T14:30:00-04:00 | T | 18.92 | 18.940001 | 18.870001 | 18.905001 | 3,637,000 | yfinance | 2024-07-21T03:05:02.038678 |
2024-07-01T15:30:00-04:00 | T | 18.905001 | 18.99 | 18.9 | 18.969999 | 3,773,676 | yfinance | 2024-07-21T03:05:02.038692 |
2024-07-02T09:30:00-04:00 | T | 18.98 | 19 | 18.76 | 18.815001 | 5,000,073 | yfinance | 2024-07-21T03:05:02.038706 |
2024-07-02T10:30:00-04:00 | T | 18.815001 | 18.860001 | 18.76 | 18.780001 | 3,978,590 | yfinance | 2024-07-21T03:05:02.038720 |
2024-07-02T11:30:00-04:00 | T | 18.780001 | 18.790001 | 18.700001 | 18.700001 | 2,797,226 | yfinance | 2024-07-21T03:05:02.038733 |
2024-07-02T12:30:00-04:00 | T | 18.705 | 18.73 | 18.68 | 18.73 | 3,349,158 | yfinance | 2024-07-21T03:05:02.038746 |
2024-07-02T13:30:00-04:00 | T | 18.73 | 18.76 | 18.700001 | 18.733601 | 1,870,618 | yfinance | 2024-07-21T03:05:02.038759 |
2024-07-02T14:30:00-04:00 | T | 18.74 | 18.795 | 18.730101 | 18.785 | 2,737,876 | yfinance | 2024-07-21T03:05:02.038772 |
2024-07-02T15:30:00-04:00 | T | 18.780001 | 18.84 | 18.76 | 18.82 | 3,938,551 | yfinance | 2024-07-21T03:05:02.038786 |
2024-07-03T09:30:00-04:00 | T | 18.879999 | 18.915001 | 18.735001 | 18.875 | 3,360,639 | yfinance | 2024-07-21T03:05:02.038799 |
2024-07-03T10:30:00-04:00 | T | 18.875 | 18.9 | 18.77 | 18.775 | 3,559,796 | yfinance | 2024-07-21T03:05:02.038812 |
2024-07-03T11:30:00-04:00 | T | 18.77 | 18.799999 | 18.700001 | 18.705 | 2,901,136 | yfinance | 2024-07-21T03:05:02.038826 |
2024-07-05T09:30:00-04:00 | T | 18.700001 | 18.74 | 18.645 | 18.725 | 13,024,267 | yfinance | 2024-07-21T03:05:02.038839 |
2024-07-05T10:30:00-04:00 | T | 18.725 | 18.75 | 18.695 | 18.730101 | 2,350,151 | yfinance | 2024-07-21T03:05:02.038852 |
2024-07-05T11:30:00-04:00 | T | 18.735001 | 18.790001 | 18.73 | 18.735001 | 1,953,523 | yfinance | 2024-07-21T03:05:02.038868 |