Stock Price (1 Minute)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:59:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:58:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:57:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:56:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:55:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:54:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:53:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:52:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:51:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:49:00 | 755 | 755 | 750 | 750 | 12,800 | 2024-03-05 | 15:48:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:47:00 | 755 | 755 | 755 | 755 | 1,100 | 2024-03-05 | 15:46:00 | 755 | 755 | 755 | 755 | 700 | 2024-03-05 | 15:45:00 | 755 | 755 | 755 | 755 | 2,000 | 2024-03-05 | 15:44:00 | 760 | 760 | 755 | 755 | 0 | 2024-03-05 | 15:43:00 | 755 | 765 | 755 | 765 | 43,400 | 2024-03-05 | 15:42:00 | 750 | 755 | 750 | 755 | 8,100 | 2024-03-05 | 15:41:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:39:00 | 750 | 755 | 745 | 745 | 5,200 | 2024-03-05 | 15:38:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:37:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:36:00 | 745 | 745 | 745 | 745 | 100 | 2024-03-05 | 15:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:34:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:33:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:32:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:31:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 750 | 755 | 750 | 755 | 200 | | Stock Price (2 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:58:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:56:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:54:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:52:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:48:00 | 755 | 755 | 750 | 750 | 12,800 | 2024-03-05 | 15:46:00 | 755 | 755 | 755 | 755 | 1,800 | 2024-03-05 | 15:44:00 | 760 | 760 | 755 | 755 | 2,000 | 2024-03-05 | 15:42:00 | 750 | 765 | 750 | 765 | 51,500 | 2024-03-05 | 15:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:38:00 | 750 | 755 | 745 | 745 | 5,200 | 2024-03-05 | 15:36:00 | 745 | 745 | 745 | 745 | 100 | 2024-03-05 | 15:34:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:32:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 750 | 755 | 750 | 755 | 200 | 2024-03-05 | 15:28:00 | 745 | 745 | 745 | 745 | 200 | 2024-03-05 | 15:26:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:24:00 | 750 | 750 | 750 | 750 | 100 | 2024-03-05 | 15:22:00 | 745 | 745 | 745 | 745 | 0 | 2024-03-05 | 15:20:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:18:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:17:58 | 755 | 755 | 755 | 755 | 0 | 2024-03-05 | 15:16:00 | 755 | 755 | 755 | 755 | 1,000 | 2024-03-05 | 15:14:00 | 750 | 750 | 750 | 750 | 2,000 | 2024-03-05 | 15:12:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:10:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:08:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:06:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:04:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:02:00 | 745 | 755 | 745 | 755 | 1,900 | | Stock Price (5 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:55:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:45:00 | 755 | 755 | 755 | 755 | 3,800 | 2024-03-05 | 15:40:00 | 750 | 765 | 750 | 755 | 49,500 | 2024-03-05 | 15:35:00 | 745 | 755 | 745 | 745 | 5,300 | 2024-03-05 | 15:30:00 | 750 | 755 | 750 | 755 | 200 | 2024-03-05 | 15:25:00 | 745 | 745 | 745 | 745 | 200 | 2024-03-05 | 15:20:00 | 745 | 750 | 745 | 750 | 0 | 2024-03-05 | 15:17:58 | 755 | 755 | 755 | 755 | 0 | 2024-03-05 | 15:15:00 | 750 | 755 | 750 | 755 | 3,000 | 2024-03-05 | 15:10:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:05:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:00:00 | 750 | 755 | 745 | 755 | 2,100 | 2024-03-05 | 14:55:00 | 745 | 755 | 745 | 755 | 30,200 | 2024-03-05 | 14:50:00 | 750 | 755 | 745 | 755 | 65,400 | 2024-03-05 | 14:45:00 | 750 | 750 | 745 | 745 | 1,800 | 2024-03-05 | 14:40:00 | 750 | 750 | 750 | 750 | 29,300 | 2024-03-05 | 14:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:30:00 | 755 | 765 | 750 | 750 | 294,200 | 2024-03-05 | 14:29:47 | 755 | 755 | 755 | 755 | 0 | 2024-03-05 | 14:25:00 | 755 | 760 | 755 | 755 | 204,200 | 2024-03-05 | 14:20:00 | 745 | 785 | 745 | 770 | 255,000 | 2024-03-05 | 14:15:00 | 745 | 745 | 745 | 745 | 4,100 | 2024-03-05 | 14:10:00 | 745 | 745 | 745 | 745 | 2,600 | 2024-03-05 | 14:05:00 | 745 | 745 | 745 | 745 | 66,800 | 2024-03-05 | 14:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:55:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:40:00 | 745 | 745 | 745 | 745 | 300 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 755 | 755 | 755 | 755 | 3,800 | 2024-03-05 | 15:30:00 | 750 | 765 | 745 | 755 | 55,000 | 2024-03-05 | 15:17:58 | 755 | 755 | 755 | 755 | 0 | 2024-03-05 | 15:15:00 | 750 | 755 | 745 | 745 | 3,200 | 2024-03-05 | 15:00:00 | 750 | 755 | 745 | 755 | 2,100 | 2024-03-05 | 14:45:00 | 750 | 755 | 745 | 755 | 97,400 | 2024-03-05 | 14:30:00 | 755 | 765 | 750 | 750 | 323,500 | 2024-03-05 | 14:29:47 | 755 | 755 | 755 | 755 | 0 | 2024-03-05 | 14:15:00 | 745 | 785 | 745 | 755 | 463,300 | 2024-03-05 | 14:00:00 | 745 | 745 | 745 | 745 | 69,400 | 2024-03-05 | 13:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:30:00 | 745 | 745 | 745 | 745 | 800 | 2024-03-05 | 13:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 12:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 12:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 12:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:58:35 | 745 | 745 | 745 | 745 | 0 | 2024-03-05 | 11:45:00 | 750 | 750 | 745 | 745 | 17,800 | 2024-03-05 | 11:35:22 | 750 | 750 | 750 | 750 | 0 | 2024-03-05 | 11:30:00 | 750 | 750 | 750 | 750 | 0 | 2024-03-05 | 11:15:00 | 745 | 750 | 745 | 745 | 22,400 | 2024-03-05 | 11:00:00 | 750 | 750 | 745 | 745 | 9,700 | 2024-03-05 | 10:45:00 | 755 | 755 | 755 | 755 | 100 | 2024-03-05 | 10:40:54 | 745 | 745 | 745 | 745 | 0 | 2024-03-05 | 10:30:00 | 745 | 755 | 745 | 745 | 93,000 | 2024-03-05 | 10:15:00 | 750 | 755 | 745 | 745 | 219,600 | 2024-03-05 | 10:00:00 | 755 | 765 | 745 | 760 | 224,000 | 2024-03-05 | 09:58:26 | 760 | 760 | 760 | 760 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 750 | 765 | 745 | 755 | 58,800 | 2024-03-05 | 15:17:58 | 755 | 755 | 755 | 755 | 0 | 2024-03-05 | 15:00:00 | 750 | 755 | 745 | 745 | 5,300 | 2024-03-05 | 14:30:00 | 755 | 765 | 745 | 755 | 420,900 | 2024-03-05 | 14:29:47 | 755 | 755 | 755 | 755 | 0 | 2024-03-05 | 14:00:00 | 745 | 785 | 745 | 755 | 532,700 | 2024-03-05 | 13:30:00 | 745 | 745 | 745 | 745 | 800 | 2024-03-05 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 12:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:58:35 | 745 | 745 | 745 | 745 | 0 | 2024-03-05 | 11:35:22 | 750 | 750 | 750 | 750 | 0 | 2024-03-05 | 11:30:00 | 750 | 750 | 745 | 745 | 17,800 | 2024-03-05 | 11:00:00 | 750 | 750 | 745 | 745 | 32,100 | 2024-03-05 | 10:40:54 | 745 | 745 | 745 | 745 | 0 | 2024-03-05 | 10:30:00 | 745 | 755 | 745 | 755 | 93,100 | 2024-03-05 | 10:00:00 | 755 | 765 | 745 | 745 | 443,600 | 2024-03-05 | 09:58:26 | 760 | 760 | 760 | 760 | 0 | 2024-03-05 | 09:30:00 | 780 | 790 | 745 | 750 | 1,450,500 | 2024-03-05 | 09:12:27 | 785 | 785 | 785 | 785 | 0 | 2024-03-05 | 09:00:00 | 800 | 820 | 755 | 785 | 935,000 | 2024-03-04 | 15:30:00 | 820 | 830 | 815 | 830 | 298,600 | 2024-03-04 | 15:00:00 | 820 | 820 | 810 | 820 | 603,900 | 2024-03-04 | 14:58:43 | 825 | 825 | 825 | 825 | 0 | 2024-03-04 | 14:30:00 | 820 | 825 | 820 | 825 | 22,100 | 2024-03-04 | 14:12:11 | 835 | 835 | 835 | 835 | 0 | 2024-03-04 | 14:00:00 | 835 | 835 | 820 | 820 | 470,700 | 2024-03-04 | 13:30:00 | 830 | 840 | 830 | 835 | 330,700 | 2024-03-04 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 12:30:00 | 0 | 0 | 0 | 0 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:17:58 | 755 | 755 | 755 | 755 | 0 | 2024-03-05 | 15:00:00 | 750 | 765 | 745 | 755 | 63,700 | 2024-03-05 | 14:29:47 | 755 | 755 | 755 | 755 | 0 | 2024-03-05 | 14:00:00 | 745 | 785 | 745 | 755 | 953,600 | 2024-03-05 | 13:00:00 | 745 | 745 | 745 | 745 | 800 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:58:35 | 745 | 745 | 745 | 745 | 0 | 2024-03-05 | 11:35:22 | 750 | 750 | 750 | 750 | 0 | 2024-03-05 | 11:00:00 | 750 | 750 | 745 | 745 | 48,800 | 2024-03-05 | 10:40:54 | 745 | 745 | 745 | 745 | 0 | 2024-03-05 | 10:00:00 | 755 | 765 | 745 | 755 | 536,700 | 2024-03-05 | 09:58:26 | 760 | 760 | 760 | 760 | 0 | 2024-03-05 | 09:12:27 | 785 | 785 | 785 | 785 | 0 | 2024-03-05 | 09:00:00 | 800 | 820 | 745 | 750 | 0 | 2024-03-04 | 15:00:00 | 820 | 830 | 810 | 830 | 902,500 | 2024-03-04 | 14:58:43 | 825 | 825 | 825 | 825 | 0 | 2024-03-04 | 14:12:13 | 835 | 835 | 835 | 835 | 0 | 2024-03-04 | 14:00:00 | 835 | 835 | 820 | 825 | 490,600 | 2024-03-04 | 13:00:00 | 830 | 840 | 830 | 835 | 330,400 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:50:45 | 830 | 830 | 830 | 830 | 0 | 2024-03-04 | 11:39:48 | 830 | 830 | 830 | 830 | 0 | 2024-03-04 | 11:00:00 | 835 | 845 | 830 | 830 | 1,197,600 | 2024-03-04 | 10:49:51 | 840 | 840 | 840 | 840 | 0 | 2024-03-04 | 10:01:12 | 835 | 835 | 835 | 835 | 0 | 2024-03-04 | 10:00:00 | 835 | 840 | 825 | 830 | 2,466,400 | 2024-03-04 | 09:01:43 | 830 | 830 | 830 | 830 | 0 | 2024-03-04 | 09:00:00 | 830 | 845 | 820 | 835 | 0 | 2024-03-01 | 15:00:00 | 825 | 835 | 820 | 830 | 436,400 | 2024-03-01 | 14:38:22 | 825 | 825 | 825 | 825 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 525 | 525 | 525 | 525 | 0 | 2024-05-08 | 15:00:00 | 525 | 525 | 525 | 525 | 9,700 | 2024-05-08 | 13:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 10:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 09:55:02 | 535 | 535 | 535 | 535 | 0 | 2024-05-08 | 09:00:00 | 535 | 535 | 535 | 535 | 0 | 2024-05-07 | 16:14:16 | 535 | 535 | 535 | 535 | 0 | 2024-05-07 | 16:00:00 | 535 | 535 | 535 | 535 | 0 | 2024-05-07 | 15:00:00 | 535 | 535 | 535 | 535 | 550,300 | 2024-05-07 | 14:55:01 | 540 | 540 | 540 | 540 | 0 | 2024-05-07 | 13:30:00 | 540 | 540 | 540 | 540 | 100 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:55:01 | 540 | 540 | 540 | 540 | 0 | 2024-05-07 | 10:55:01 | 500 | 500 | 500 | 500 | 0 | 2024-05-07 | 10:30:00 | 500 | 540 | 500 | 540 | 28,800 | 2024-05-07 | 09:55:01 | 505 | 505 | 505 | 505 | 0 | 2024-05-07 | 09:00:00 | 505 | 505 | 505 | 505 | 10,900 | 2024-05-06 | 16:00:03 | 500 | 500 | 500 | 500 | 0 | 2024-05-06 | 15:00:00 | 500 | 500 | 500 | 500 | 3,200 | 2024-05-06 | 14:55:01 | 510 | 510 | 510 | 510 | 0 | 2024-05-06 | 13:30:00 | 510 | 510 | 510 | 510 | 2,100 | 2024-05-06 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 11:55:01 | 530 | 530 | 530 | 530 | 0 | 2024-05-06 | 10:55:01 | 535 | 535 | 535 | 535 | 0 | 2024-05-06 | 10:30:00 | 535 | 535 | 530 | 530 | 3,500 | 2024-05-06 | 09:55:01 | 535 | 535 | 535 | 535 | 0 | 2024-05-06 | 09:00:00 | 535 | 535 | 535 | 535 | 0 | 2024-05-03 | 16:00:03 | 545 | 545 | 545 | 545 | 0 | 2024-05-03 | 15:00:00 | 545 | 545 | 545 | 545 | 10,500 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 535 | 535 | 525 | 525 | 10,900 | 2024-05-07 | 09:00:00 | 505 | 540 | 500 | 535 | 599,200 | 2024-05-06 | 09:00:00 | 535 | 535 | 500 | 500 | 9,100 | 2024-05-03 | 09:00:00 | 555 | 555 | 545 | 545 | 25,000 | 2024-05-02 | 09:00:00 | 600 | 600 | 555 | 555 | 97,400 | 2024-04-30 | 09:00:00 | 615 | 615 | 610 | 610 | 4,003,700 | 2024-04-29 | 09:00:00 | 575 | 620 | 555 | 620 | 4,216,300 | 2024-04-26 | 09:00:00 | 540 | 610 | 540 | 610 | 4,073,900 | 2024-04-25 | 09:00:00 | 595 | 600 | 590 | 600 | 3,284,000 | 2024-04-24 | 09:00:00 | 615 | 650 | 595 | 595 | 3,307,700 | 2024-04-23 | 09:00:00 | 595 | 595 | 590 | 595 | 3,020,800 | 2024-04-22 | 09:00:00 | 590 | 590 | 585 | 585 | 4,087,700 | 2024-04-19 | 09:00:00 | 620 | 620 | 595 | 595 | 4,017,400 | 2024-04-18 | 09:00:00 | 590 | 635 | 590 | 635 | 4,137,400 | 2024-04-17 | 09:00:00 | 580 | 580 | 565 | 580 | 3,757,600 | 2024-04-16 | 09:00:00 | 490 | 530 | 490 | 530 | 134,600 | 2024-04-05 | 09:00:00 | 470 | 490 | 450 | 490 | 283,500 | 2024-04-04 | 09:00:00 | 392 | 450 | 392 | 448 | 2,128,900 | 2024-04-03 | 09:00:00 | 462 | 480 | 434 | 434 | 344,400 | 2024-04-02 | 09:00:00 | 482 | 482 | 480 | 480 | 510,300 | 2024-04-01 | 09:00:00 | 484 | 484 | 482 | 482 | 927,800 | 2024-03-28 | 09:00:00 | 535 | 535 | 535 | 535 | 325,900 | 2024-03-27 | 09:00:00 | 620 | 620 | 590 | 590 | 105,800 | 2024-03-26 | 09:00:00 | 650 | 650 | 605 | 605 | 275,100 | 2024-03-25 | 09:00:00 | 620 | 620 | 610 | 610 | 6,451,600 | 2024-03-22 | 09:00:00 | 550 | 565 | 515 | 565 | 1,799,600 | 2024-03-21 | 09:00:00 | 515 | 530 | 464 | 515 | 1,690,200 | 2024-03-20 | 09:00:00 | 550 | 550 | 500 | 515 | 2,646,000 | 2024-03-19 | 09:00:00 | 605 | 605 | 545 | 555 | 3,113,900 | 2024-03-18 | 09:00:00 | 675 | 680 | 605 | 605 | 5,392,500 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 505 | 540 | 500 | 535 | 599,200 | 2024-05-06 | 09:00:00 | 535 | 535 | 500 | 500 | 9,100 | 2024-05-02 | 09:00:00 | 600 | 600 | 555 | 555 | 97,400 | 2024-04-30 | 09:00:00 | 615 | 615 | 610 | 610 | 4,003,700 | 2024-04-29 | 09:00:00 | 575 | 620 | 555 | 620 | 4,216,300 | 2024-04-26 | 09:00:00 | 540 | 610 | 540 | 610 | 4,073,900 | 2024-04-25 | 09:00:00 | 595 | 600 | 590 | 600 | 3,284,000 | 2024-04-24 | 09:00:00 | 615 | 650 | 595 | 595 | 3,307,700 | 2024-04-23 | 09:00:00 | 595 | 595 | 590 | 595 | 3,020,800 | 2024-04-22 | 09:00:00 | 590 | 590 | 585 | 585 | 4,087,700 | 2024-04-19 | 09:00:00 | 620 | 620 | 595 | 595 | 4,017,400 | 2024-04-18 | 09:00:00 | 590 | 635 | 590 | 635 | 4,137,400 | 2024-04-17 | 09:00:00 | 580 | 580 | 565 | 580 | 3,757,600 | 2024-04-16 | 09:00:00 | 490 | 530 | 490 | 530 | 134,600 | 2024-04-05 | 09:00:00 | 470 | 490 | 450 | 490 | 283,500 | 2024-04-04 | 09:00:00 | 392 | 450 | 392 | 448 | 2,128,900 | 2024-04-03 | 09:00:00 | 462 | 480 | 434 | 434 | 344,400 | 2024-04-02 | 09:00:00 | 482 | 482 | 480 | 480 | 510,300 | 2024-04-01 | 09:00:00 | 484 | 484 | 482 | 482 | 927,800 | 2024-03-28 | 09:00:00 | 535 | 535 | 535 | 535 | 325,900 | 2024-03-27 | 09:00:00 | 620 | 620 | 590 | 590 | 105,800 | 2024-03-26 | 09:00:00 | 650 | 650 | 605 | 605 | 275,100 | 2024-03-25 | 09:00:00 | 620 | 620 | 610 | 610 | 6,451,600 | 2024-03-22 | 09:00:00 | 550 | 565 | 515 | 565 | 1,799,600 | 2024-03-21 | 09:00:00 | 515 | 530 | 464 | 515 | 1,690,200 | 2024-03-20 | 09:00:00 | 550 | 550 | 500 | 515 | 2,646,000 | 2024-03-19 | 09:00:00 | 605 | 605 | 545 | 555 | 3,113,900 | 2024-03-18 | 09:00:00 | 675 | 680 | 605 | 605 | 5,392,500 | 2024-03-15 | 09:00:00 | 710 | 725 | 670 | 670 | 5,989,700 | 2024-03-14 | 09:00:00 | 700 | 725 | 665 | 715 | 6,618,800 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 535 | 535 | 500 | 500 | 9,100 | 2024-04-28 | 00:00:00 | 575 | 620 | 545 | 545 | 8,342,400 | 2024-04-21 | 00:00:00 | 590 | 650 | 540 | 610 | 17,774,100 | 2024-04-14 | 00:00:00 | 490 | 635 | 490 | 595 | 12,047,000 | 2024-04-07 | 00:00:00 | 490 | 490 | 490 | 490 | 0 | 2024-03-31 | 00:00:00 | 484 | 490 | 392 | 490 | 4,194,900 | 2024-03-24 | 00:00:00 | 620 | 650 | 535 | 535 | 7,158,400 | 2024-03-17 | 00:00:00 | 675 | 680 | 464 | 565 | 14,642,200 | 2024-03-10 | 00:00:00 | 710 | 755 | 640 | 670 | 16,141,900 | 2024-03-03 | 00:00:00 | 830 | 845 | 700 | 710 | 21,293,600 | 2024-02-25 | 00:00:00 | 830 | 895 | 785 | 830 | 32,853,200 | 2024-02-18 | 00:00:00 | 670 | 835 | 645 | 830 | 43,022,300 | 2024-02-11 | 00:00:00 | 660 | 720 | 595 | 670 | 21,318,500 | 2024-02-04 | 00:00:00 | 650 | 720 | 595 | 660 | 14,372,100 | 2024-01-28 | 00:00:00 | 760 | 770 | 645 | 660 | 24,735,500 | 2024-01-21 | 00:00:00 | 950 | 990 | 715 | 760 | 23,340,300 | 2024-01-14 | 00:00:00 | 945 | 990 | 795 | 900 | 21,979,800 | 2024-01-07 | 00:00:00 | 1,255 | 1,365 | 855 | 985 | 27,252,800 | 2023-12-31 | 00:00:00 | 860 | 1,245 | 860 | 1,245 | 15,728,100 | 2023-12-24 | 00:00:00 | 700 | 860 | 630 | 860 | 8,467,700 | 2023-12-17 | 00:00:00 | 705 | 745 | 635 | 700 | 2,942,900 | 2023-12-10 | 00:00:00 | 650 | 705 | 620 | 705 | 2,124,000 | 2023-12-03 | 00:00:00 | 448 | 665 | 448 | 650 | 7,922,300 | 2023-11-26 | 00:00:00 | 314 | 466 | 310 | 448 | 3,674,600 | 2023-11-19 | 00:00:00 | 334 | 338 | 308 | 314 | 113,900 | 2023-11-12 | 00:00:00 | 324 | 344 | 306 | 322 | 4,853,500 | 2023-11-05 | 00:00:00 | 310 | 348 | 294 | 324 | 5,057,900 | 2023-10-29 | 00:00:00 | 374 | 376 | 284 | 304 | 1,040,000 | 2023-10-22 | 00:00:00 | 320 | 392 | 292 | 376 | 20,265,900 | 2023-10-15 | 00:00:00 | 216 | 292 | 202 | 292 | 18,149,100 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 600 | 600 | 555 | 555 | 97,400 | 2024-03-31 | 00:00:00 | 484 | 650 | 392 | 610 | 42,236,000 | 2024-02-29 | 00:00:00 | 840 | 845 | 464 | 535 | 64,837,400 | 2024-01-31 | 00:00:00 | 755 | 895 | 595 | 840 | 114,486,200 | 2023-12-31 | 00:00:00 | 860 | 1,365 | 645 | 745 | 104,515,100 | 2023-11-30 | 00:00:00 | 430 | 860 | 430 | 860 | 22,614,100 | 2023-10-31 | 00:00:00 | 318 | 424 | 284 | 424 | 12,954,500 | 2023-09-30 | 00:00:00 | 278 | 392 | 202 | 328 | 39,591,300 | 2023-08-31 | 00:00:00 | 286 | 348 | 250 | 278 | 1,761,900 | 2023-07-31 | 00:00:00 | 370 | 372 | 286 | 286 | 1,689,300 | 2023-06-30 | 00:00:00 | 210 | 470 | 179 | 370 | 20,059,000 | 2023-05-31 | 00:00:00 | 222 | 230 | 204 | 210 | 349,700 | 2023-04-30 | 00:00:00 | 268 | 288 | 222 | 222 | 2,081,100 | 2023-03-31 | 00:00:00 | 274 | 278 | 256 | 272 | 61,100 | 2023-02-28 | 00:00:00 | 286 | 286 | 280 | 284 | 28,200 | 2023-01-31 | 00:00:00 | 298 | 334 | 282 | 296 | 1,326,400 | 2022-12-31 | 00:00:00 | 206 | 410 | 206 | 282 | 11,012,200 | 2022-11-30 | 00:00:00 | 226 | 226 | 202 | 206 | 210,300 | 2022-10-31 | 00:00:00 | 224 | 240 | 204 | 226 | 277,000 | 2022-09-30 | 00:00:00 | 242 | 250 | 212 | 226 | 336,700 | 2022-08-31 | 00:00:00 | 248 | 254 | 234 | 242 | 476,800 | 2022-07-31 | 00:00:00 | 246 | 292 | 242 | 248 | 1,313,200 | 2022-06-30 | 00:00:00 | 252 | 310 | 234 | 250 | 1,878,900 | 2022-05-31 | 00:00:00 | 264 | 268 | 240 | 252 | 651,400 | 2022-04-30 | 00:00:00 | 266 | 272 | 226 | 264 | 717,800 | 2022-03-31 | 00:00:00 | 280 | 296 | 254 | 266 | 979,100 | 2022-02-28 | 00:00:00 | 350 | 410 | 270 | 280 | 17,625,200 | 2022-01-31 | 00:00:00 | 370 | 420 | 340 | 356 | 18,057,500 | 2021-12-31 | 00:00:00 | 402 | 470 | 354 | 370 | 23,647,200 | 2021-11-30 | 00:00:00 | 480 | 480 | 384 | 402 | 28,051,600 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 600 | 600 | 555 | 555 | 97,400 | 2024-03-31 | 00:00:00 | 484 | 650 | 392 | 620 | 38,232,300 | 2024-02-29 | 00:00:00 | 840 | 845 | 464 | 535 | 64,837,400 | 2024-01-31 | 00:00:00 | 755 | 895 | 392 | 610 | 221,559,600 | 2023-12-31 | 00:00:00 | 860 | 1,365 | 464 | 535 | 283,838,700 | 2023-11-30 | 00:00:00 | 430 | 1,365 | 430 | 840 | 241,615,400 | 2023-10-31 | 00:00:00 | 318 | 1,365 | 284 | 745 | 140,083,700 | 2023-09-30 | 00:00:00 | 278 | 860 | 202 | 860 | 75,159,900 | 2023-08-31 | 00:00:00 | 286 | 424 | 202 | 424 | 54,307,700 | 2023-07-31 | 00:00:00 | 370 | 392 | 202 | 328 | 43,042,500 | 2023-06-30 | 00:00:00 | 210 | 470 | 179 | 278 | 23,510,200 | 2023-05-31 | 00:00:00 | 222 | 470 | 179 | 286 | 22,098,000 | 2023-04-30 | 00:00:00 | 268 | 470 | 179 | 370 | 22,489,800 | 2023-03-31 | 00:00:00 | 272 | 288 | 204 | 210 | 2,437,500 | 2023-02-28 | 00:00:00 | 286 | 296 | 222 | 222 | 2,996,100 | 2023-01-31 | 00:00:00 | 298 | 398 | 242 | 272 | 16,073,300 | 2022-10-31 | 00:00:00 | 224 | 410 | 202 | 282 | 11,499,500 | 2022-07-31 | 00:00:00 | 246 | 292 | 212 | 226 | 2,126,700 | 2022-04-30 | 00:00:00 | 266 | 310 | 226 | 250 | 3,248,100 | 2022-01-31 | 00:00:00 | 370 | 420 | 254 | 266 | 36,661,800 | 2021-10-31 | 00:00:00 | 510 | 585 | 354 | 370 | 94,432,900 | 2021-07-31 | 00:00:00 | 400 | 550 | 300 | 500 | 32,273,300 | 2021-04-30 | 00:00:00 | 450 | 610 | 324 | 420 | 39,544,700 | 2021-01-31 | 00:00:00 | 138 | 570 | 133 | 448 | 48,152,300 | |