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 | 150 | 150 | 150 | 150 | 1,400 | 2024-03-05 | 15:48:00 | 149 | 150 | 149 | 150 | 0 | 2024-03-05 | 15:47:00 | 149 | 150 | 149 | 150 | 1,500 | 2024-03-05 | 15:46:00 | 148 | 148 | 148 | 148 | 4,000 | 2024-03-05 | 15:45:00 | 148 | 148 | 148 | 148 | 2,200 | 2024-03-05 | 15:44:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:43:00 | 147 | 148 | 147 | 148 | 5,100 | 2024-03-05 | 15:42:00 | 0 | 0 | 0 | 0 | 0 | 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 | 147 | 147 | 146 | 146 | 6,500 | 2024-03-05 | 15:38:00 | 148 | 148 | 146 | 146 | 11,300 | 2024-03-05 | 15:37:00 | 148 | 148 | 148 | 148 | 200 | 2024-03-05 | 15:36:00 | 149 | 149 | 147 | 147 | 400 | 2024-03-05 | 15:35:00 | 146 | 148 | 146 | 147 | 7,400 | 2024-03-05 | 15:34:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:33:00 | 147 | 147 | 147 | 147 | 200 | 2024-03-05 | 15:32:00 | 148 | 148 | 147 | 147 | 800 | 2024-03-05 | 15:31:00 | 149 | 149 | 148 | 148 | 400 | 2024-03-05 | 15:30:08 | 146 | 146 | 146 | 146 | 0 | | 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 | 149 | 150 | 149 | 150 | 1,400 | 2024-03-05 | 15:46:00 | 148 | 150 | 148 | 150 | 5,500 | 2024-03-05 | 15:44:00 | 148 | 148 | 148 | 148 | 2,200 | 2024-03-05 | 15:42:00 | 147 | 148 | 147 | 148 | 5,100 | 2024-03-05 | 15:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:38:00 | 148 | 148 | 146 | 146 | 17,800 | 2024-03-05 | 15:36:00 | 149 | 149 | 147 | 148 | 600 | 2024-03-05 | 15:34:00 | 146 | 148 | 146 | 147 | 7,400 | 2024-03-05 | 15:32:00 | 148 | 148 | 147 | 147 | 1,000 | 2024-03-05 | 15:30:08 | 146 | 146 | 146 | 146 | 0 | 2024-03-05 | 15:30:00 | 146 | 149 | 146 | 148 | 8,400 | 2024-03-05 | 15:28:00 | 150 | 152 | 147 | 147 | 7,000 | 2024-03-05 | 15:26:00 | 151 | 151 | 151 | 151 | 600 | 2024-03-05 | 15:24:00 | 151 | 151 | 151 | 151 | 3,400 | 2024-03-05 | 15:22:00 | 152 | 152 | 150 | 152 | 3,000 | 2024-03-05 | 15:20:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:18:00 | 152 | 153 | 152 | 153 | 500 | 2024-03-05 | 15:16:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:14:00 | 154 | 154 | 152 | 152 | 300 | 2024-03-05 | 15:12:00 | 152 | 153 | 152 | 153 | 1,600 | 2024-03-05 | 15:10:00 | 152 | 154 | 152 | 154 | 1,100 | 2024-03-05 | 15:08:00 | 152 | 152 | 152 | 152 | 600 | 2024-03-05 | 15:06:00 | 153 | 153 | 153 | 153 | 0 | 2024-03-05 | 15:04:00 | 152 | 152 | 151 | 152 | 1,400 | 2024-03-05 | 15:02:00 | 153 | 155 | 152 | 153 | 600 | | 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 | 148 | 150 | 148 | 150 | 7,700 | 2024-03-05 | 15:40:00 | 147 | 148 | 147 | 148 | 5,100 | 2024-03-05 | 15:35:00 | 146 | 149 | 146 | 146 | 25,800 | 2024-03-05 | 15:30:08 | 146 | 146 | 146 | 146 | 0 | 2024-03-05 | 15:30:00 | 146 | 149 | 146 | 147 | 9,400 | 2024-03-05 | 15:25:00 | 151 | 152 | 147 | 147 | 7,600 | 2024-03-05 | 15:20:00 | 152 | 152 | 150 | 151 | 6,400 | 2024-03-05 | 15:15:00 | 152 | 153 | 152 | 153 | 600 | 2024-03-05 | 15:10:00 | 152 | 154 | 152 | 153 | 2,400 | 2024-03-05 | 15:05:00 | 152 | 153 | 152 | 152 | 700 | 2024-03-05 | 15:00:00 | 149 | 155 | 149 | 151 | 3,200 | 2024-03-05 | 14:55:00 | 155 | 155 | 147 | 149 | 39,000 | 2024-03-05 | 14:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:45:00 | 155 | 156 | 155 | 156 | 10,500 | 2024-03-05 | 14:40:00 | 157 | 157 | 156 | 156 | 200 | 2024-03-05 | 14:37:21 | 158 | 158 | 158 | 158 | 0 | 2024-03-05 | 14:35:00 | 158 | 158 | 158 | 158 | 0 | 2024-03-05 | 14:30:00 | 156 | 156 | 156 | 156 | 3,500 | 2024-03-05 | 14:25:00 | 159 | 159 | 157 | 157 | 22,600 | 2024-03-05 | 14:20:00 | 159 | 160 | 159 | 160 | 10,400 | 2024-03-05 | 14:15:00 | 162 | 162 | 160 | 160 | 400 | 2024-03-05 | 14:10:00 | 156 | 156 | 155 | 156 | 11,100 | 2024-03-05 | 14:05:00 | 160 | 160 | 156 | 156 | 21,100 | 2024-03-05 | 14:00:00 | 161 | 167 | 160 | 160 | 56,700 | 2024-03-05 | 13:55:00 | 159 | 160 | 158 | 158 | 22,900 | 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 | 158 | 158 | 158 | 158 | 400 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 148 | 150 | 148 | 150 | 7,700 | 2024-03-05 | 15:30:08 | 146 | 146 | 146 | 146 | 0 | 2024-03-05 | 15:30:00 | 146 | 149 | 146 | 148 | 40,300 | 2024-03-05 | 15:15:00 | 152 | 153 | 147 | 147 | 14,600 | 2024-03-05 | 15:00:00 | 149 | 155 | 149 | 153 | 6,300 | 2024-03-05 | 14:45:00 | 155 | 156 | 147 | 149 | 49,500 | 2024-03-05 | 14:37:21 | 158 | 158 | 158 | 158 | 0 | 2024-03-05 | 14:30:00 | 156 | 158 | 156 | 156 | 3,700 | 2024-03-05 | 14:15:00 | 162 | 162 | 157 | 157 | 33,400 | 2024-03-05 | 14:00:00 | 161 | 167 | 155 | 156 | 88,900 | 2024-03-05 | 13:45:00 | 159 | 160 | 158 | 158 | 22,900 | 2024-03-05 | 13:30:27 | 158 | 158 | 158 | 158 | 0 | 2024-03-05 | 13:30:00 | 158 | 158 | 157 | 158 | 18,900 | 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 | 11:59:40 | 158 | 158 | 158 | 158 | 0 | 2024-03-05 | 11:45:00 | 158 | 158 | 157 | 158 | 7,400 | 2024-03-05 | 11:42:40 | 160 | 160 | 160 | 160 | 0 | 2024-03-05 | 11:30:00 | 159 | 160 | 158 | 160 | 14,900 | 2024-03-05 | 11:15:00 | 158 | 160 | 158 | 159 | 5,400 | 2024-03-05 | 11:00:00 | 160 | 160 | 157 | 157 | 2,500 | 2024-03-05 | 10:53:37 | 159 | 159 | 159 | 159 | 0 | 2024-03-05 | 10:45:00 | 161 | 161 | 157 | 161 | 5,600 | 2024-03-05 | 10:30:00 | 163 | 164 | 157 | 157 | 38,400 | 2024-03-05 | 10:15:00 | 156 | 167 | 156 | 163 | 90,900 | 2024-03-05 | 10:06:14 | 161 | 161 | 161 | 161 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:08 | 146 | 146 | 146 | 146 | 0 | 2024-03-05 | 15:30:00 | 146 | 150 | 146 | 150 | 48,000 | 2024-03-05 | 15:00:00 | 149 | 155 | 147 | 147 | 20,900 | 2024-03-05 | 14:37:21 | 158 | 158 | 158 | 158 | 0 | 2024-03-05 | 14:30:00 | 156 | 158 | 147 | 149 | 53,200 | 2024-03-05 | 14:00:00 | 161 | 167 | 155 | 157 | 122,300 | 2024-03-05 | 13:30:27 | 158 | 158 | 158 | 158 | 0 | 2024-03-05 | 13:30:00 | 158 | 160 | 157 | 158 | 41,800 | 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 | 11:59:40 | 158 | 158 | 158 | 158 | 0 | 2024-03-05 | 11:42:40 | 160 | 160 | 160 | 160 | 0 | 2024-03-05 | 11:30:00 | 159 | 160 | 157 | 158 | 22,300 | 2024-03-05 | 11:00:00 | 160 | 160 | 157 | 159 | 7,900 | 2024-03-05 | 10:53:37 | 159 | 159 | 159 | 159 | 0 | 2024-03-05 | 10:30:00 | 163 | 164 | 157 | 161 | 44,000 | 2024-03-05 | 10:06:14 | 161 | 161 | 161 | 161 | 0 | 2024-03-05 | 10:00:00 | 171 | 171 | 155 | 163 | 200,800 | 2024-03-05 | 09:30:00 | 174 | 174 | 170 | 171 | 139,400 | 2024-03-05 | 09:19:28 | 173 | 173 | 173 | 173 | 0 | 2024-03-05 | 09:00:00 | 147 | 181 | 142 | 174 | 704,000 | 2024-03-04 | 15:30:00 | 144 | 144 | 142 | 144 | 103,800 | 2024-03-04 | 15:14:19 | 144 | 144 | 144 | 144 | 0 | 2024-03-04 | 15:00:00 | 148 | 148 | 142 | 143 | 174,600 | 2024-03-04 | 14:30:00 | 144 | 149 | 144 | 148 | 207,300 | 2024-03-04 | 14:20:13 | 152 | 152 | 152 | 152 | 0 | 2024-03-04 | 14:00:00 | 154 | 157 | 144 | 144 | 176,400 | 2024-03-04 | 13:30:00 | 165 | 169 | 150 | 152 | 229,000 | 2024-03-04 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:08 | 146 | 146 | 146 | 146 | 0 | 2024-03-05 | 15:00:00 | 149 | 155 | 146 | 150 | 68,900 | 2024-03-05 | 14:37:21 | 158 | 158 | 158 | 158 | 0 | 2024-03-05 | 14:00:00 | 161 | 167 | 147 | 149 | 174,600 | 2024-03-05 | 13:30:27 | 158 | 158 | 158 | 158 | 0 | 2024-03-05 | 13:00:00 | 158 | 160 | 157 | 158 | 41,800 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:59:40 | 158 | 158 | 158 | 158 | 0 | 2024-03-05 | 11:42:40 | 160 | 160 | 160 | 160 | 0 | 2024-03-05 | 11:00:00 | 160 | 160 | 157 | 158 | 28,700 | 2024-03-05 | 10:53:37 | 159 | 159 | 159 | 159 | 0 | 2024-03-05 | 10:06:14 | 161 | 161 | 161 | 161 | 0 | 2024-03-05 | 10:00:00 | 171 | 171 | 155 | 161 | 243,900 | 2024-03-05 | 09:19:28 | 173 | 173 | 173 | 173 | 0 | 2024-03-05 | 09:00:00 | 147 | 181 | 142 | 171 | 0 | 2024-03-04 | 15:14:19 | 144 | 144 | 144 | 144 | 0 | 2024-03-04 | 15:00:00 | 148 | 148 | 142 | 144 | 263,600 | 2024-03-04 | 14:20:13 | 152 | 152 | 152 | 152 | 0 | 2024-03-04 | 14:00:00 | 154 | 157 | 144 | 148 | 383,700 | 2024-03-04 | 13:00:00 | 165 | 169 | 150 | 152 | 229,000 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:59:56 | 165 | 165 | 165 | 165 | 0 | 2024-03-04 | 11:47:45 | 164 | 164 | 164 | 164 | 0 | 2024-03-04 | 11:00:00 | 190 | 191 | 158 | 165 | 1,387,300 | 2024-03-04 | 10:58:08 | 191 | 191 | 191 | 191 | 0 | 2024-03-04 | 10:08:59 | 173 | 173 | 173 | 173 | 0 | 2024-03-04 | 10:00:00 | 172 | 191 | 167 | 191 | 1,532,800 | 2024-03-04 | 09:11:43 | 141 | 141 | 141 | 141 | 0 | 2024-03-04 | 09:00:00 | 141 | 179 | 140 | 174 | 1,003,100 | 2024-03-01 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 14:54:51 | 137 | 137 | 137 | 137 | 0 | 2024-05-08 | 13:30:00 | 137 | 137 | 137 | 137 | 100 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:28:33 | 138 | 138 | 138 | 138 | 0 | 2024-05-08 | 10:30:00 | 138 | 138 | 138 | 138 | 100 | 2024-05-08 | 10:17:37 | 138 | 138 | 138 | 138 | 0 | 2024-05-08 | 09:00:05 | 142 | 142 | 142 | 142 | 0 | 2024-05-08 | 09:00:00 | 142 | 142 | 138 | 138 | 300 | 2024-05-07 | 15:00:00 | 135 | 137 | 135 | 137 | 4,400 | 2024-05-07 | 14:26:18 | 135 | 135 | 135 | 135 | 0 | 2024-05-07 | 13:30:04 | 135 | 135 | 135 | 135 | 0 | 2024-05-07 | 13:30:00 | 135 | 135 | 135 | 135 | 3,600 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:32:55 | 138 | 138 | 138 | 138 | 0 | 2024-05-07 | 10:47:49 | 137 | 137 | 137 | 137 | 0 | 2024-05-07 | 10:30:00 | 137 | 138 | 137 | 138 | 200 | 2024-05-07 | 10:11:57 | 136 | 136 | 136 | 136 | 0 | 2024-05-07 | 09:48:32 | 136 | 136 | 136 | 136 | 0 | 2024-05-07 | 09:08:43 | 136 | 136 | 136 | 136 | 0 | 2024-05-07 | 09:00:00 | 140 | 140 | 136 | 136 | 9,300 | 2024-05-06 | 15:00:00 | 133 | 135 | 133 | 135 | 72,400 | 2024-05-06 | 14:42:14 | 135 | 135 | 135 | 135 | 0 | 2024-05-06 | 14:27:19 | 135 | 135 | 135 | 135 | 0 | 2024-05-06 | 13:51:04 | 135 | 135 | 135 | 135 | 0 | 2024-05-06 | 13:30:00 | 133 | 135 | 133 | 135 | 70,000 | 2024-05-06 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 11:36:40 | 135 | 135 | 135 | 135 | 0 | 2024-05-06 | 10:48:14 | 133 | 133 | 133 | 133 | 0 | 2024-05-06 | 10:33:26 | 133 | 133 | 133 | 133 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 142 | 142 | 137 | 137 | 600 | 2024-05-07 | 09:00:00 | 140 | 140 | 135 | 137 | 17,600 | 2024-05-06 | 09:00:00 | 130 | 137 | 126 | 135 | 71,300 | 2024-05-03 | 09:00:00 | 139 | 145 | 126 | 130 | 4,033,800 | 2024-05-02 | 09:00:00 | 144 | 145 | 130 | 140 | 60,500 | 2024-04-30 | 09:00:00 | 143 | 159 | 143 | 147 | 222,800 | 2024-04-29 | 09:00:00 | 139 | 144 | 138 | 142 | 56,200 | 2024-04-26 | 09:00:00 | 139 | 143 | 139 | 139 | 43,900 | 2024-04-25 | 09:00:00 | 139 | 141 | 135 | 139 | 22,400 | 2024-04-24 | 09:00:00 | 139 | 139 | 134 | 138 | 29,500 | 2024-04-23 | 09:00:00 | 135 | 140 | 132 | 140 | 24,100 | 2024-04-22 | 09:00:00 | 140 | 140 | 135 | 139 | 5,800 | 2024-04-19 | 09:00:00 | 141 | 141 | 136 | 140 | 3,530,600 | 2024-04-18 | 09:00:00 | 138 | 140 | 132 | 139 | 24,300 | 2024-04-17 | 09:00:00 | 141 | 143 | 133 | 133 | 25,900 | 2024-04-16 | 09:00:00 | 139 | 149 | 138 | 139 | 40,400 | 2024-04-05 | 09:00:00 | 141 | 145 | 139 | 139 | 28,400 | 2024-04-04 | 09:00:00 | 141 | 145 | 135 | 140 | 5,700 | 2024-04-03 | 09:00:00 | 136 | 142 | 131 | 140 | 18,900 | 2024-04-02 | 09:00:00 | 136 | 141 | 135 | 135 | 7,600 | 2024-04-01 | 09:00:00 | 133 | 147 | 131 | 137 | 31,700 | 2024-03-28 | 09:00:00 | 137 | 146 | 122 | 133 | 169,200 | 2024-03-27 | 09:00:00 | 136 | 138 | 130 | 135 | 39,600 | 2024-03-26 | 09:00:00 | 140 | 140 | 130 | 137 | 64,000 | 2024-03-25 | 09:00:00 | 146 | 146 | 138 | 139 | 54,100 | 2024-03-22 | 09:00:00 | 147 | 147 | 139 | 146 | 29,600 | 2024-03-21 | 09:00:00 | 148 | 148 | 144 | 146 | 11,000 | 2024-03-20 | 09:00:00 | 149 | 152 | 143 | 148 | 19,800 | 2024-03-19 | 09:00:00 | 141 | 153 | 140 | 149 | 677,300 | 2024-03-18 | 09:00:00 | 147 | 147 | 140 | 144 | 63,100 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 140 | 140 | 135 | 137 | 17,600 | 2024-05-06 | 09:00:00 | 130 | 137 | 126 | 135 | 71,300 | 2024-05-03 | 09:00:00 | 139 | 145 | 126 | 130 | 4,033,800 | 2024-05-02 | 09:00:00 | 144 | 145 | 130 | 140 | 60,500 | 2024-04-30 | 09:00:00 | 143 | 159 | 143 | 147 | 222,800 | 2024-04-29 | 09:00:00 | 139 | 144 | 138 | 142 | 56,200 | 2024-04-26 | 09:00:00 | 139 | 143 | 139 | 139 | 43,900 | 2024-04-25 | 09:00:00 | 139 | 141 | 135 | 139 | 22,400 | 2024-04-24 | 09:00:00 | 139 | 139 | 134 | 138 | 29,500 | 2024-04-23 | 09:00:00 | 135 | 140 | 132 | 140 | 24,100 | 2024-04-22 | 09:00:00 | 140 | 140 | 135 | 139 | 5,800 | 2024-04-19 | 09:00:00 | 141 | 141 | 136 | 140 | 3,530,600 | 2024-04-18 | 09:00:00 | 138 | 140 | 132 | 139 | 24,300 | 2024-04-17 | 09:00:00 | 141 | 143 | 133 | 133 | 25,900 | 2024-04-16 | 09:00:00 | 139 | 149 | 138 | 139 | 40,400 | 2024-04-05 | 09:00:00 | 141 | 145 | 139 | 139 | 28,400 | 2024-04-04 | 09:00:00 | 141 | 145 | 135 | 140 | 5,700 | 2024-04-03 | 09:00:00 | 136 | 142 | 131 | 140 | 18,900 | 2024-04-02 | 09:00:00 | 136 | 141 | 135 | 135 | 7,600 | 2024-04-01 | 09:00:00 | 133 | 147 | 131 | 137 | 31,700 | 2024-03-28 | 09:00:00 | 137 | 146 | 122 | 133 | 169,200 | 2024-03-27 | 09:00:00 | 136 | 138 | 130 | 135 | 39,600 | 2024-03-26 | 09:00:00 | 140 | 140 | 130 | 137 | 64,000 | 2024-03-25 | 09:00:00 | 146 | 146 | 138 | 139 | 54,100 | 2024-03-22 | 09:00:00 | 147 | 147 | 139 | 146 | 29,600 | 2024-03-21 | 09:00:00 | 148 | 148 | 144 | 146 | 11,000 | 2024-03-20 | 09:00:00 | 149 | 152 | 143 | 148 | 19,800 | 2024-03-19 | 09:00:00 | 141 | 153 | 140 | 149 | 677,300 | 2024-03-18 | 09:00:00 | 147 | 147 | 140 | 144 | 63,100 | 2024-03-15 | 09:00:00 | 156 | 158 | 147 | 147 | 37,300 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 130 | 137 | 126 | 135 | 71,300 | 2024-04-28 | 00:00:00 | 139 | 159 | 126 | 130 | 4,373,300 | 2024-04-21 | 00:00:00 | 140 | 143 | 132 | 139 | 125,700 | 2024-04-14 | 00:00:00 | 139 | 149 | 132 | 140 | 3,621,200 | 2024-04-07 | 00:00:00 | 139 | 139 | 139 | 139 | 0 | 2024-03-31 | 00:00:00 | 133 | 147 | 131 | 139 | 92,300 | 2024-03-24 | 00:00:00 | 146 | 146 | 122 | 133 | 326,900 | 2024-03-17 | 00:00:00 | 147 | 153 | 139 | 146 | 800,800 | 2024-03-10 | 00:00:00 | 158 | 170 | 147 | 147 | 390,200 | 2024-03-03 | 00:00:00 | 141 | 191 | 140 | 158 | 7,893,600 | 2024-02-25 | 00:00:00 | 145 | 145 | 135 | 142 | 212,300 | 2024-02-18 | 00:00:00 | 146 | 148 | 136 | 136 | 177,700 | 2024-02-11 | 00:00:00 | 191 | 192 | 125 | 146 | 1,929,300 | 2024-02-04 | 00:00:00 | 151 | 266 | 151 | 192 | 9,067,000 | 2024-01-28 | 00:00:00 | 158 | 159 | 132 | 147 | 24,700 | 2024-01-21 | 00:00:00 | 163 | 180 | 157 | 158 | 284,700 | 2024-01-14 | 00:00:00 | 170 | 170 | 152 | 164 | 181,100 | 2024-01-07 | 00:00:00 | 165 | 180 | 160 | 171 | 24,800 | 2023-12-31 | 00:00:00 | 165 | 185 | 158 | 165 | 356,100 | 2023-12-24 | 00:00:00 | 158 | 186 | 155 | 165 | 138,500 | 2023-12-17 | 00:00:00 | 173 | 173 | 155 | 158 | 3,017,300 | 2023-12-10 | 00:00:00 | 176 | 176 | 166 | 169 | 29,300 | 2023-12-03 | 00:00:00 | 178 | 184 | 162 | 176 | 153,800 | 2023-11-26 | 00:00:00 | 167 | 204 | 165 | 178 | 1,563,300 | 2023-11-19 | 00:00:00 | 174 | 197 | 162 | 172 | 566,700 | 2023-11-12 | 00:00:00 | 181 | 181 | 160 | 174 | 126,900 | 2023-11-05 | 00:00:00 | 174 | 197 | 169 | 181 | 528,200 | 2023-10-29 | 00:00:00 | 179 | 180 | 170 | 174 | 70,700 | 2023-10-22 | 00:00:00 | 186 | 186 | 176 | 179 | 31,300 | 2023-10-15 | 00:00:00 | 186 | 186 | 175 | 175 | 58,500 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 144 | 145 | 130 | 140 | 60,500 | 2024-03-31 | 00:00:00 | 133 | 159 | 131 | 147 | 4,118,200 | 2024-02-29 | 00:00:00 | 142 | 191 | 122 | 133 | 9,433,200 | 2024-01-31 | 00:00:00 | 153 | 266 | 125 | 142 | 11,373,900 | 2023-12-31 | 00:00:00 | 165 | 185 | 151 | 153 | 862,100 | 2023-11-30 | 00:00:00 | 180 | 186 | 155 | 165 | 3,339,900 | 2023-10-31 | 00:00:00 | 180 | 204 | 160 | 177 | 2,787,400 | 2023-09-30 | 00:00:00 | 181 | 186 | 170 | 179 | 249,100 | 2023-08-31 | 00:00:00 | 192 | 199 | 178 | 181 | 454,400 | 2023-07-31 | 00:00:00 | 200 | 228 | 175 | 186 | 755,300 | 2023-06-30 | 00:00:00 | 206 | 210 | 198 | 200 | 470,200 | 2023-05-31 | 00:00:00 | 202 | 210 | 200 | 204 | 1,200,500 | 2023-04-30 | 00:00:00 | 220 | 220 | 197 | 202 | 192,000 | 2023-03-31 | 00:00:00 | 210 | 210 | 208 | 208 | 1,000 | 2023-02-28 | 00:00:00 | 210 | 212 | 210 | 212 | 900 | 2023-01-31 | 00:00:00 | 212 | 214 | 212 | 214 | 21,800 | 2022-12-31 | 00:00:00 | 218 | 248 | 212 | 216 | 704,400 | 2022-11-30 | 00:00:00 | 220 | 244 | 214 | 234 | 266,500 | 2022-10-31 | 00:00:00 | 220 | 262 | 216 | 226 | 653,500 | 2022-09-30 | 00:00:00 | 224 | 230 | 218 | 222 | 231,300 | 2022-08-31 | 00:00:00 | 226 | 228 | 220 | 226 | 592,500 | 2022-07-31 | 00:00:00 | 228 | 238 | 220 | 226 | 500,500 | 2022-06-30 | 00:00:00 | 234 | 256 | 224 | 230 | 9,964,200 | 2022-05-31 | 00:00:00 | 240 | 260 | 222 | 228 | 1,187,100 | 2022-04-30 | 00:00:00 | 224 | 240 | 220 | 240 | 818,200 | 2022-03-31 | 00:00:00 | 234 | 278 | 220 | 224 | 31,895,400 | 2022-02-28 | 00:00:00 | 206 | 256 | 204 | 232 | 21,829,600 | 2022-01-31 | 00:00:00 | 222 | 240 | 202 | 220 | 1,360,600 | 2021-12-31 | 00:00:00 | 244 | 288 | 206 | 222 | 32,074,600 | 2021-11-30 | 00:00:00 | 250 | 270 | 240 | 252 | 2,394,400 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 144 | 145 | 130 | 140 | 60,500 | 2024-03-31 | 00:00:00 | 133 | 149 | 131 | 142 | 3,895,400 | 2024-02-29 | 00:00:00 | 142 | 191 | 122 | 133 | 9,433,200 | 2024-01-31 | 00:00:00 | 153 | 266 | 122 | 147 | 24,925,300 | 2023-12-31 | 00:00:00 | 165 | 266 | 122 | 133 | 21,669,200 | 2023-11-30 | 00:00:00 | 180 | 266 | 125 | 142 | 15,575,900 | 2023-10-31 | 00:00:00 | 180 | 204 | 151 | 153 | 6,989,400 | 2023-09-30 | 00:00:00 | 181 | 204 | 155 | 165 | 6,376,400 | 2023-08-31 | 00:00:00 | 192 | 204 | 160 | 177 | 3,490,900 | 2023-07-31 | 00:00:00 | 200 | 228 | 170 | 179 | 1,458,800 | 2023-06-30 | 00:00:00 | 206 | 228 | 175 | 181 | 1,679,900 | 2023-05-31 | 00:00:00 | 202 | 228 | 175 | 186 | 2,426,000 | 2023-04-30 | 00:00:00 | 220 | 220 | 197 | 200 | 1,862,700 | 2023-03-31 | 00:00:00 | 208 | 220 | 197 | 204 | 1,392,500 | 2023-02-28 | 00:00:00 | 210 | 220 | 197 | 202 | 883,800 | 2023-01-31 | 00:00:00 | 214 | 228 | 200 | 208 | 813,300 | 2022-10-31 | 00:00:00 | 220 | 262 | 212 | 216 | 1,624,400 | 2022-07-31 | 00:00:00 | 228 | 238 | 218 | 222 | 1,324,300 | 2022-04-30 | 00:00:00 | 224 | 260 | 220 | 230 | 11,969,500 | 2022-01-31 | 00:00:00 | 222 | 278 | 202 | 224 | 55,085,600 | 2021-10-31 | 00:00:00 | 282 | 370 | 206 | 222 | 86,403,100 | 2021-07-31 | 00:00:00 | 204 | 354 | 179 | 282 | 44,772,600 | 2021-04-30 | 00:00:00 | 240 | 258 | 183 | 204 | 3,081,300 | 2021-01-31 | 00:00:00 | 240 | 258 | 218 | 240 | 456,300 | |