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
2024-06-25T15:30:00-04:00
MO
46.549999
46.59
46.41
46.424999
1,423,593
yfinance
2024-07-21T03:05:02.027451
2024-06-26T09:30:00-04:00
MO
46.200001
46.540001
46.18
46.514999
1,220,592
yfinance
2024-07-21T03:05:02.027463
2024-06-26T10:30:00-04:00
MO
46.509998
46.529999
46.41
46.464298
664,261
yfinance
2024-07-21T03:05:02.027476
2024-06-26T11:30:00-04:00
MO
46.459999
46.560001
46.459999
46.470001
468,325
yfinance
2024-07-21T03:05:02.027491
2024-06-26T12:30:00-04:00
MO
46.470001
46.485001
46.27
46.275002
541,330
yfinance
2024-07-21T03:05:02.027505
2024-06-26T13:30:00-04:00
MO
46.275002
46.400002
46.27
46.355
476,636
yfinance
2024-07-21T03:05:02.027520
2024-06-26T14:30:00-04:00
MO
46.349998
46.41
46.34
46.349899
666,425
yfinance
2024-07-21T03:05:02.027534
2024-06-26T15:30:00-04:00
MO
46.349499
46.470001
46.294998
46.355
1,422,918
yfinance
2024-07-21T03:05:02.027561
2024-06-27T09:30:00-04:00
MO
46.32
46.400002
45.57
45.619999
1,583,942
yfinance
2024-07-21T03:05:02.027577
2024-06-27T10:30:00-04:00
MO
45.615002
45.619999
45.43
45.494999
983,784
yfinance
2024-07-21T03:05:02.027592
2024-06-27T11:30:00-04:00
MO
45.494999
45.6399
45.465
45.465
636,566
yfinance
2024-07-21T03:05:02.027607
2024-06-27T12:30:00-04:00
MO
45.474998
45.490002
45.330002
45.390099
519,382
yfinance
2024-07-21T03:05:02.027623
2024-06-27T13:30:00-04:00
MO
45.389999
45.404999
45.18
45.209999
670,062
yfinance
2024-07-21T03:05:02.027638
2024-06-27T14:30:00-04:00
MO
45.209999
45.345001
45.169998
45.310001
780,708
yfinance
2024-07-21T03:05:02.027652
2024-06-27T15:30:00-04:00
MO
45.310001
45.470001
45.27
45.470001
1,280,301
yfinance
2024-07-21T03:05:02.027667
2024-06-28T09:30:00-04:00
MO
45.5
45.580002
45.27
45.575001
1,065,705
yfinance
2024-07-21T03:05:02.027681
2024-06-28T10:30:00-04:00
MO
45.580002
45.619999
45.474998
45.528999
689,088
yfinance
2024-07-21T03:05:02.027696
2024-06-28T11:30:00-04:00
MO
45.525002
45.599998
45.415001
45.485001
375,538
yfinance
2024-07-21T03:05:02.027711
2024-06-28T12:30:00-04:00
MO
45.490002
45.535
45.450001
45.474998
522,041
yfinance
2024-07-21T03:05:02.027725
2024-06-28T13:30:00-04:00
MO
45.474998
45.549999
45.450001
45.509998
593,756
yfinance
2024-07-21T03:05:02.027740
2024-06-28T14:30:00-04:00
MO
45.509998
45.519901
45.400002
45.419998
561,304
yfinance
2024-07-21T03:05:02.027755
2024-06-28T15:30:00-04:00
MO
45.424999
45.57
45.375
45.560001
1,194,726
yfinance
2024-07-21T03:05:02.027770
2024-07-01T09:30:00-04:00
MO
45.900002
46.415001
45.810001
46.044998
1,255,207
yfinance
2024-07-21T03:05:02.027785
2024-07-01T10:30:00-04:00
MO
46.044998
46.154999
45.880001
45.919998
763,079
yfinance
2024-07-21T03:05:02.027800
2024-07-01T11:30:00-04:00
MO
45.924999
46.049999
45.849998
45.944801
566,432
yfinance
2024-07-21T03:05:02.027816
2024-07-01T12:30:00-04:00
MO
45.949001
46.049999
45.849998
45.994999
439,694
yfinance
2024-07-21T03:05:02.027831
2024-07-01T13:30:00-04:00
MO
45.990002
46.02
45.810001
45.915001
590,473
yfinance
2024-07-21T03:05:02.027846
2024-07-01T14:30:00-04:00
MO
45.91
45.990002
45.75
45.904999
838,200
yfinance
2024-07-21T03:05:02.027861
2024-07-01T15:30:00-04:00
MO
45.904999
46.095001
45.900002
46.02
1,382,194
yfinance
2024-07-21T03:05:02.027876
2024-07-02T09:30:00-04:00
MO
46
46.1339
45.91
45.93
808,129
yfinance
2024-07-21T03:05:02.027896
2024-07-02T10:30:00-04:00
MO
45.93
46.035
45.814999
46.035
739,718
yfinance
2024-07-21T03:05:02.027912
2024-07-02T11:30:00-04:00
MO
46.040001
46.105
45.994999
46.07
512,069
yfinance
2024-07-21T03:05:02.027927
2024-07-02T12:30:00-04:00
MO
46.060001
46.09
46.014999
46.030102
383,981
yfinance
2024-07-21T03:05:02.027943
2024-07-02T13:30:00-04:00
MO
46.029999
46.064999
45.91
45.939999
556,149
yfinance
2024-07-21T03:05:02.027959
2024-07-02T14:30:00-04:00
MO
45.939999
45.959999
45.759998
45.880001
642,677
yfinance
2024-07-21T03:05:02.027974
2024-07-02T15:30:00-04:00
MO
45.884998
46.080002
45.860001
46.07
787,506
yfinance
2024-07-21T03:05:02.027990
2024-07-03T09:30:00-04:00
MO
46.049999
46.139999
45.810001
45.895
750,568
yfinance
2024-07-21T03:05:02.028005
2024-07-03T10:30:00-04:00
MO
45.889999
45.950001
45.779999
45.779999
661,347
yfinance
2024-07-21T03:05:02.028019
2024-07-03T11:30:00-04:00
MO
45.784901
45.869999
45.77
45.790001
829,474
yfinance
2024-07-21T03:05:02.028034
2024-07-05T09:30:00-04:00
MO
45.889999
46
45.759998
45.875
805,390
yfinance
2024-07-21T03:05:02.028049
2024-07-05T10:30:00-04:00
MO
45.880001
45.900002
45.799999
45.801201
563,862
yfinance
2024-07-21T03:05:02.028064
2024-07-05T11:30:00-04:00
MO
45.810001
45.965
45.77
45.788799
463,892
yfinance
2024-07-21T03:05:02.028079
2024-07-05T12:30:00-04:00
MO
45.785
45.900002
45.759998
45.834999
394,240
yfinance
2024-07-21T03:05:02.028094
2024-07-05T13:30:00-04:00
MO
45.834999
45.880001
45.785
45.855
437,568
yfinance
2024-07-21T03:05:02.028109
2024-07-05T14:30:00-04:00
MO
45.855
45.985001
45.849998
45.955002
587,583
yfinance
2024-07-21T03:05:02.028123
2024-07-05T15:30:00-04:00
MO
45.955002
46.099998
45.950001
46.099998
1,181,011
yfinance
2024-07-21T03:05:02.028137
2024-07-08T09:30:00-04:00
MO
46.099998
46.369999
46.060001
46.099998
1,049,070
yfinance
2024-07-21T03:05:02.028151
2024-07-08T10:30:00-04:00
MO
46.090401
46.130001
45.869999
45.880001
505,485
yfinance
2024-07-21T03:05:02.028166
2024-07-08T11:30:00-04:00
MO
45.880001
46.009998
45.880001
45.974998
410,093
yfinance
2024-07-21T03:05:02.028181
2024-07-08T12:30:00-04:00
MO
45.974998
46.029999
45.920101
46.005001
436,324
yfinance
2024-07-21T03:05:02.028196
2024-07-08T13:30:00-04:00
MO
46.005001
46.040001
45.970001
46
328,280
yfinance
2024-07-21T03:05:02.028211
2024-07-08T14:30:00-04:00
MO
45.990002
46.02
45.959999
46.005001
408,168
yfinance
2024-07-21T03:05:02.028234
2024-07-08T15:30:00-04:00
MO
46.005001
46.035
45.935001
46.02
825,972
yfinance
2024-07-21T03:05:02.028250
2024-07-09T09:30:00-04:00
MO
46.029999
46.48
46.02
46.424999
1,422,474
yfinance
2024-07-21T03:05:02.028264
2024-07-09T10:30:00-04:00
MO
46.43
46.790001
46.43
46.733002
1,698,314
yfinance
2024-07-21T03:05:02.028282
2024-07-09T11:30:00-04:00
MO
46.73
46.904999
46.68
46.895
1,233,833
yfinance
2024-07-21T03:05:02.028385
2024-07-09T12:30:00-04:00
MO
46.895
46.990002
46.875
46.886902
914,675
yfinance
2024-07-21T03:05:02.028414
2024-07-09T13:30:00-04:00
MO
46.889999
46.904999
46.759998
46.82
876,984
yfinance
2024-07-21T03:05:02.028431
2024-07-09T14:30:00-04:00
MO
46.82
46.865002
46.689999
46.814999
828,720
yfinance
2024-07-21T03:05:02.028448
2024-07-09T15:30:00-04:00
MO
46.814999
46.838699
46.654999
46.720001
1,096,828
yfinance
2024-07-21T03:05:02.028463
2024-07-10T09:30:00-04:00
MO
46.869999
47.209999
46.540001
46.794998
2,974,233
yfinance
2024-07-21T03:05:02.028479
2024-07-10T10:30:00-04:00
MO
46.794998
46.834999
46.68
46.764999
885,466
yfinance
2024-07-21T03:05:02.028495
2024-07-10T11:30:00-04:00
MO
46.764999
46.810001
46.715
46.744999
885,677
yfinance
2024-07-21T03:05:02.028509
2024-07-10T12:30:00-04:00
MO
46.744999
46.91
46.68
46.705002
861,352
yfinance
2024-07-21T03:05:02.028525
2024-07-10T13:30:00-04:00
MO
46.700001
46.715
46.610001
46.6451
755,325
yfinance
2024-07-21T03:05:02.028540
2024-07-10T14:30:00-04:00
MO
46.645
46.790001
46.639999
46.766399
710,216
yfinance
2024-07-21T03:05:02.028555
2024-07-10T15:30:00-04:00
MO
46.764999
46.98
46.7118
46.919998
1,329,820
yfinance
2024-07-21T03:05:02.028569
2024-07-11T09:30:00-04:00
MO
46.799999
46.900002
46.599998
46.764999
1,168,003
yfinance
2024-07-21T03:05:02.028584
2024-07-11T10:30:00-04:00
MO
46.764999
46.889999
46.625
46.889999
952,790
yfinance
2024-07-21T03:05:02.028604
2024-07-11T11:30:00-04:00
MO
46.889999
47.029999
46.884998
47.025002
679,610
yfinance
2024-07-21T03:05:02.028620
2024-07-11T12:30:00-04:00
MO
47.02
47.134998
46.980099
46.981098
642,730
yfinance
2024-07-21T03:05:02.028636
2024-07-11T13:30:00-04:00
MO
46.985001
47.080002
46.950001
47.025002
614,806
yfinance
2024-07-21T03:05:02.028651
2024-07-11T14:30:00-04:00
MO
47.02
47.080002
46.890099
46.965
1,233,028
yfinance
2024-07-21T03:05:02.028666
2024-07-11T15:30:00-04:00
MO
46.970001
47.130001
46.869999
47.09
1,093,949
yfinance
2024-07-21T03:05:02.028680
2024-07-12T09:30:00-04:00
MO
47.200001
47.43
47.110001
47.3041
1,082,105
yfinance
2024-07-21T03:05:02.028694
2024-07-12T10:30:00-04:00
MO
47.309898
47.57
47.264999
47.514999
922,457
yfinance
2024-07-21T03:05:02.028709
2024-07-12T11:30:00-04:00
MO
47.514999
47.695
47.465
47.68
564,159
yfinance
2024-07-21T03:05:02.028726
2024-07-12T12:30:00-04:00
MO
47.68
47.77
47.630001
47.705002
743,492
yfinance
2024-07-21T03:05:02.028742
2024-07-12T13:30:00-04:00
MO
47.700001
47.77
47.650902
47.755001
623,840
yfinance
2024-07-21T03:05:02.028757
2024-07-12T14:30:00-04:00
MO
47.75
47.825001
47.724998
47.779999
752,531
yfinance
2024-07-21T03:05:02.028772
2024-07-12T15:30:00-04:00
MO
47.779999
47.810001
47.630001
47.75
1,383,747
yfinance
2024-07-21T03:05:02.028790
2024-07-15T09:30:00-04:00
MO
47.799999
47.93
47.529999
47.686501
932,275
yfinance
2024-07-21T03:05:02.028807
2024-07-15T10:30:00-04:00
MO
47.685001
47.849998
47.669998
47.759998
867,607
yfinance
2024-07-21T03:05:02.028908
2024-07-15T11:30:00-04:00
MO
47.755001
47.990002
47.700001
47.805
885,802
yfinance
2024-07-21T03:05:02.028924
2024-07-15T12:30:00-04:00
MO
47.799999
47.91
47.790001
47.884998
417,237
yfinance
2024-07-21T03:05:02.028939
2024-07-15T13:30:00-04:00
MO
47.884998
47.970001
47.869999
47.955002
547,710
yfinance
2024-07-21T03:05:02.028954
2024-07-15T14:30:00-04:00
MO
47.955002
48.060001
47.950001
48.029999
932,816
yfinance
2024-07-21T03:05:02.028968
2024-07-15T15:30:00-04:00
MO
48.029999
48.040001
47.66
47.740002
1,762,288
yfinance
2024-07-21T03:05:02.028985
2024-07-16T09:30:00-04:00
MO
47.849998
48.18
47.66
48.095001
1,220,097
yfinance
2024-07-21T03:05:02.028999
2024-07-16T10:30:00-04:00
MO
48.09
48.139999
47.84
47.955002
680,305
yfinance
2024-07-21T03:05:02.029013
2024-07-16T11:30:00-04:00
MO
47.9501
48.049999
47.849998
48.029999
582,393
yfinance
2024-07-21T03:05:02.029027
2024-07-16T12:30:00-04:00
MO
48.02
48.119999
47.880001
47.93
520,783
yfinance
2024-07-21T03:05:02.029040
2024-07-16T13:30:00-04:00
MO
47.935001
48.009998
47.91
47.939999
423,529
yfinance
2024-07-21T03:05:02.029054
2024-07-16T14:30:00-04:00
MO
47.950001
48.119999
47.944401
48.080002
609,798
yfinance
2024-07-21T03:05:02.029069
2024-07-16T15:30:00-04:00
MO
48.080002
48.095001
47.974998
48.02
860,870
yfinance
2024-07-21T03:05:02.029084
2024-07-17T09:30:00-04:00
MO
48.130001
48.955002
48.130001
48.875
1,943,939
yfinance
2024-07-21T03:05:02.029098
2024-07-17T10:30:00-04:00
MO
48.869999
48.994999
48.779999
48.965
1,322,621
yfinance
2024-07-21T03:05:02.029114
2024-07-17T11:30:00-04:00
MO
48.965
49.18
48.93
49.150002
1,270,187
yfinance
2024-07-21T03:05:02.029128
2024-07-17T12:30:00-04:00
MO
49.154999
49.325001
49.145
49.305
888,663
yfinance
2024-07-21T03:05:02.029144
2024-07-17T13:30:00-04:00
MO
49.299999
49.439999
49.169998
49.389999
1,155,527
yfinance
2024-07-21T03:05:02.029158