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 |