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 | 308 | 308 | 308 | 308 | 0 | 2024-03-05 | 15:48:00 | 308 | 308 | 308 | 308 | 600 | 2024-03-05 | 15:47:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:46:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:45:00 | 308 | 308 | 308 | 308 | 0 | 2024-03-05 | 15:44:00 | 308 | 308 | 308 | 308 | 33,200 | 2024-03-05 | 15:43:00 | 310 | 310 | 310 | 310 | 5,600 | 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 | 0 | 0 | 0 | 0 | 0 | 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 | 0 | 0 | 0 | 0 | 0 | 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 | 15:31:49 | 310 | 310 | 310 | 310 | 0 | 2024-03-05 | 15:31:00 | 310 | 310 | 310 | 310 | 300 | | 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 | 308 | 308 | 308 | 308 | 600 | 2024-03-05 | 15:46:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:44:00 | 308 | 308 | 308 | 308 | 33,200 | 2024-03-05 | 15:42:00 | 310 | 310 | 310 | 310 | 5,600 | 2024-03-05 | 15:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:38:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:36:00 | 0 | 0 | 0 | 0 | 0 | 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 | 15:31:49 | 310 | 310 | 310 | 310 | 0 | 2024-03-05 | 15:30:00 | 310 | 310 | 310 | 310 | 300 | 2024-03-05 | 15:28:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:26:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:24:00 | 310 | 310 | 310 | 310 | 200 | 2024-03-05 | 15:22:00 | 0 | 0 | 0 | 0 | 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 | 15:16:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:14:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:12:00 | 310 | 310 | 310 | 310 | 100 | 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 | 318 | 318 | 310 | 310 | 6,200 | | 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 | 308 | 308 | 308 | 308 | 0 | 2024-03-05 | 15:40:00 | 310 | 310 | 308 | 308 | 38,800 | 2024-03-05 | 15:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:31:49 | 310 | 310 | 310 | 310 | 0 | 2024-03-05 | 15:30:00 | 310 | 310 | 310 | 310 | 300 | 2024-03-05 | 15:25:00 | 310 | 310 | 310 | 310 | 200 | 2024-03-05 | 15:20:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:10:00 | 310 | 310 | 310 | 310 | 100 | 2024-03-05 | 15:05:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:00:00 | 318 | 318 | 310 | 310 | 6,100 | 2024-03-05 | 14:55:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:25:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:20:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:14:08 | 320 | 320 | 320 | 320 | 0 | 2024-03-05 | 14:10:00 | 320 | 320 | 320 | 320 | 300 | 2024-03-05 | 14:05:00 | 0 | 0 | 0 | 0 | 0 | 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 | 318 | 318 | 318 | 318 | 1,100 | 2024-03-05 | 13:40:00 | 318 | 318 | 318 | 318 | 0 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 308 | 308 | 308 | 308 | 0 | 2024-03-05 | 15:31:49 | 310 | 310 | 310 | 310 | 0 | 2024-03-05 | 15:30:00 | 310 | 310 | 308 | 308 | 39,100 | 2024-03-05 | 15:15:00 | 310 | 310 | 310 | 310 | 200 | 2024-03-05 | 15:00:00 | 318 | 318 | 310 | 310 | 6,200 | 2024-03-05 | 14:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:14:08 | 320 | 320 | 320 | 320 | 0 | 2024-03-05 | 14:00:00 | 320 | 320 | 320 | 320 | 300 | 2024-03-05 | 13:45:00 | 318 | 318 | 318 | 318 | 1,100 | 2024-03-05 | 13:30:00 | 318 | 318 | 318 | 318 | 0 | 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 | 11:58:40 | 316 | 316 | 316 | 316 | 0 | 2024-03-05 | 11:45:33 | 316 | 316 | 316 | 316 | 0 | 2024-03-05 | 11:45:00 | 316 | 316 | 316 | 316 | 6,200 | 2024-03-05 | 11:30:00 | 320 | 320 | 320 | 320 | 1,500 | 2024-03-05 | 11:15:00 | 318 | 318 | 318 | 318 | 1,000 | 2024-03-05 | 11:00:00 | 318 | 318 | 318 | 318 | 2,000 | 2024-03-05 | 10:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:43:22 | 318 | 318 | 318 | 318 | 0 | 2024-03-05 | 10:30:00 | 320 | 320 | 318 | 318 | 3,800 | 2024-03-05 | 10:15:00 | 326 | 326 | 320 | 320 | 5,600 | 2024-03-05 | 10:03:18 | 332 | 332 | 332 | 332 | 0 | 2024-03-05 | 10:00:00 | 326 | 336 | 326 | 330 | 200 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:31:49 | 310 | 310 | 310 | 310 | 0 | 2024-03-05 | 15:30:00 | 310 | 310 | 308 | 308 | 39,100 | 2024-03-05 | 15:00:00 | 318 | 318 | 310 | 310 | 6,400 | 2024-03-05 | 14:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:14:08 | 320 | 320 | 320 | 320 | 0 | 2024-03-05 | 14:00:00 | 320 | 320 | 320 | 320 | 300 | 2024-03-05 | 13:30:00 | 318 | 318 | 318 | 318 | 1,100 | 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 | 11:58:40 | 316 | 316 | 316 | 316 | 0 | 2024-03-05 | 11:45:33 | 316 | 316 | 316 | 316 | 0 | 2024-03-05 | 11:30:00 | 320 | 320 | 316 | 316 | 7,700 | 2024-03-05 | 11:00:00 | 318 | 318 | 318 | 318 | 3,000 | 2024-03-05 | 10:43:22 | 318 | 318 | 318 | 318 | 0 | 2024-03-05 | 10:30:00 | 320 | 320 | 318 | 318 | 3,800 | 2024-03-05 | 10:03:18 | 332 | 332 | 332 | 332 | 0 | 2024-03-05 | 10:00:00 | 326 | 336 | 320 | 320 | 5,800 | 2024-03-05 | 09:30:00 | 344 | 344 | 306 | 320 | 76,200 | 2024-03-05 | 09:24:22 | 344 | 344 | 344 | 344 | 0 | 2024-03-05 | 09:00:00 | 346 | 356 | 342 | 344 | 500 | 2024-03-04 | 15:30:00 | 326 | 344 | 326 | 340 | 25,100 | 2024-03-04 | 15:00:00 | 328 | 328 | 326 | 326 | 1,100 | 2024-03-04 | 14:58:43 | 328 | 328 | 328 | 328 | 0 | 2024-03-04 | 14:30:00 | 328 | 328 | 324 | 328 | 1,100 | 2024-03-04 | 14:26:33 | 320 | 320 | 320 | 320 | 0 | 2024-03-04 | 14:00:00 | 328 | 328 | 320 | 320 | 49,900 | 2024-03-04 | 13:32:12 | 334 | 334 | 334 | 334 | 0 | 2024-03-04 | 13:30:00 | 334 | 334 | 328 | 328 | 33,600 | 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 | 15:31:49 | 310 | 310 | 310 | 310 | 0 | 2024-03-05 | 15:00:00 | 318 | 318 | 308 | 308 | 31,400 | 2024-03-05 | 14:14:08 | 320 | 320 | 320 | 320 | 0 | 2024-03-05 | 14:00:00 | 320 | 320 | 320 | 320 | 300 | 2024-03-05 | 13:00:00 | 318 | 318 | 318 | 318 | 800 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:58:40 | 316 | 316 | 316 | 316 | 0 | 2024-03-05 | 11:45:33 | 316 | 316 | 316 | 316 | 0 | 2024-03-05 | 11:00:00 | 318 | 320 | 316 | 316 | 10,700 | 2024-03-05 | 10:43:22 | 318 | 318 | 318 | 318 | 0 | 2024-03-05 | 10:03:18 | 332 | 332 | 332 | 332 | 0 | 2024-03-05 | 10:00:00 | 326 | 336 | 318 | 318 | 9,600 | 2024-03-05 | 09:24:22 | 344 | 344 | 344 | 344 | 0 | 2024-03-05 | 09:00:00 | 346 | 356 | 306 | 320 | 0 | 2024-03-04 | 15:00:00 | 328 | 344 | 326 | 340 | 26,200 | 2024-03-04 | 14:58:43 | 328 | 328 | 328 | 328 | 0 | 2024-03-04 | 14:26:33 | 320 | 320 | 320 | 320 | 0 | 2024-03-04 | 14:00:00 | 328 | 328 | 320 | 328 | 41,200 | 2024-03-04 | 13:32:12 | 334 | 334 | 334 | 334 | 0 | 2024-03-04 | 13:00:00 | 334 | 334 | 328 | 328 | 33,600 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:42:30 | 340 | 340 | 340 | 340 | 0 | 2024-03-04 | 11:03:23 | 348 | 348 | 348 | 348 | 0 | 2024-03-04 | 11:00:00 | 346 | 348 | 336 | 340 | 12,800 | 2024-03-04 | 10:13:39 | 352 | 352 | 352 | 352 | 0 | 2024-03-04 | 10:00:00 | 352 | 354 | 330 | 346 | 65,000 | 2024-03-04 | 09:20:48 | 350 | 350 | 350 | 350 | 0 | 2024-03-04 | 09:00:00 | 358 | 380 | 340 | 356 | 0 | 2024-03-01 | 16:00:00 | 340 | 340 | 340 | 340 | 0 | 2024-03-01 | 15:27:26 | 344 | 344 | 344 | 344 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 324 | 324 | 324 | 324 | 0 | 2024-05-08 | 15:36:54 | 330 | 330 | 330 | 330 | 0 | 2024-05-08 | 15:00:00 | 328 | 330 | 324 | 324 | 12,800 | 2024-05-08 | 14:43:35 | 330 | 330 | 330 | 330 | 0 | 2024-05-08 | 13:44:20 | 330 | 330 | 330 | 330 | 0 | 2024-05-08 | 13:30:00 | 330 | 332 | 328 | 330 | 26,600 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:56:00 | 328 | 328 | 328 | 328 | 0 | 2024-05-08 | 11:27:50 | 328 | 328 | 328 | 328 | 0 | 2024-05-08 | 10:30:00 | 330 | 330 | 328 | 328 | 5,200 | 2024-05-08 | 10:26:32 | 332 | 332 | 332 | 332 | 0 | 2024-05-08 | 09:44:17 | 330 | 330 | 330 | 330 | 0 | 2024-05-08 | 09:03:23 | 338 | 338 | 338 | 338 | 0 | 2024-05-08 | 09:00:00 | 324 | 338 | 324 | 332 | 2,600 | 2024-05-07 | 15:00:00 | 328 | 328 | 324 | 324 | 800 | 2024-05-07 | 14:51:03 | 328 | 328 | 328 | 328 | 0 | 2024-05-07 | 13:44:46 | 328 | 328 | 328 | 328 | 0 | 2024-05-07 | 13:30:00 | 328 | 328 | 322 | 328 | 11,700 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:31:13 | 328 | 328 | 328 | 328 | 0 | 2024-05-07 | 10:30:00 | 330 | 330 | 328 | 328 | 2,300 | 2024-05-07 | 10:24:49 | 330 | 330 | 330 | 330 | 0 | 2024-05-07 | 09:56:51 | 328 | 328 | 328 | 328 | 0 | 2024-05-07 | 09:14:59 | 320 | 320 | 320 | 320 | 0 | 2024-05-07 | 09:00:00 | 320 | 346 | 318 | 330 | 217,900 | 2024-05-06 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:22:20 | 324 | 324 | 324 | 324 | 0 | 2024-05-06 | 15:00:00 | 320 | 326 | 318 | 320 | 18,600 | 2024-05-06 | 14:41:44 | 324 | 324 | 324 | 324 | 0 | 2024-05-06 | 13:49:35 | 324 | 324 | 324 | 324 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 324 | 338 | 324 | 324 | 47,800 | 2024-05-07 | 09:00:00 | 320 | 346 | 318 | 324 | 234,100 | 2024-05-06 | 09:00:00 | 306 | 360 | 306 | 320 | 284,600 | 2024-05-03 | 09:00:00 | 330 | 380 | 306 | 310 | 283,400 | 2024-05-02 | 09:00:00 | 372 | 376 | 326 | 330 | 284,100 | 2024-04-30 | 09:00:00 | 310 | 376 | 310 | 374 | 1,865,500 | 2024-04-29 | 09:00:00 | 320 | 332 | 286 | 302 | 23,800 | 2024-04-26 | 09:00:00 | 334 | 334 | 314 | 320 | 6,600 | 2024-04-25 | 09:00:00 | 320 | 334 | 310 | 324 | 82,300 | 2024-04-24 | 09:00:00 | 328 | 330 | 308 | 310 | 54,900 | 2024-04-23 | 09:00:00 | 322 | 340 | 314 | 320 | 109,600 | 2024-04-22 | 09:00:00 | 350 | 350 | 314 | 320 | 48,900 | 2024-04-19 | 09:00:00 | 346 | 372 | 328 | 336 | 33,900 | 2024-04-18 | 09:00:00 | 336 | 410 | 336 | 342 | 228,100 | 2024-04-17 | 09:00:00 | 316 | 386 | 316 | 332 | 598,000 | 2024-04-16 | 09:00:00 | 342 | 342 | 308 | 310 | 219,800 | 2024-04-05 | 09:00:00 | 312 | 372 | 312 | 340 | 766,400 | 2024-04-04 | 09:00:00 | 312 | 324 | 304 | 304 | 20,900 | 2024-04-03 | 09:00:00 | 320 | 328 | 314 | 320 | 27,500 | 2024-04-02 | 09:00:00 | 328 | 328 | 314 | 320 | 30,400 | 2024-04-01 | 09:00:00 | 316 | 332 | 316 | 316 | 23,900 | 2024-03-28 | 09:00:00 | 330 | 336 | 314 | 316 | 58,300 | 2024-03-27 | 09:00:00 | 326 | 352 | 318 | 318 | 304,100 | 2024-03-26 | 09:00:00 | 360 | 360 | 322 | 324 | 152,200 | 2024-03-25 | 09:00:00 | 384 | 384 | 328 | 334 | 235,600 | 2024-03-22 | 09:00:00 | 312 | 390 | 300 | 384 | 517,400 | 2024-03-21 | 09:00:00 | 322 | 322 | 310 | 312 | 35,000 | 2024-03-20 | 09:00:00 | 326 | 326 | 312 | 322 | 27,800 | 2024-03-19 | 09:00:00 | 314 | 322 | 314 | 318 | 9,000 | 2024-03-18 | 09:00:00 | 328 | 348 | 320 | 322 | 75,600 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 320 | 346 | 318 | 324 | 234,100 | 2024-05-06 | 09:00:00 | 306 | 360 | 306 | 320 | 284,600 | 2024-05-03 | 09:00:00 | 330 | 380 | 306 | 310 | 283,400 | 2024-05-02 | 09:00:00 | 372 | 376 | 326 | 330 | 284,100 | 2024-04-30 | 09:00:00 | 310 | 376 | 310 | 374 | 1,865,500 | 2024-04-29 | 09:00:00 | 320 | 332 | 286 | 302 | 23,800 | 2024-04-26 | 09:00:00 | 334 | 334 | 314 | 320 | 6,600 | 2024-04-25 | 09:00:00 | 320 | 334 | 310 | 324 | 82,300 | 2024-04-24 | 09:00:00 | 328 | 330 | 308 | 310 | 54,900 | 2024-04-23 | 09:00:00 | 322 | 340 | 314 | 320 | 109,600 | 2024-04-22 | 09:00:00 | 350 | 350 | 314 | 320 | 48,900 | 2024-04-19 | 09:00:00 | 346 | 372 | 328 | 336 | 33,900 | 2024-04-18 | 09:00:00 | 336 | 410 | 336 | 342 | 228,100 | 2024-04-17 | 09:00:00 | 316 | 386 | 316 | 332 | 598,000 | 2024-04-16 | 09:00:00 | 342 | 342 | 308 | 310 | 219,800 | 2024-04-05 | 09:00:00 | 312 | 372 | 312 | 340 | 766,400 | 2024-04-04 | 09:00:00 | 312 | 324 | 304 | 304 | 20,900 | 2024-04-03 | 09:00:00 | 320 | 328 | 314 | 320 | 27,500 | 2024-04-02 | 09:00:00 | 328 | 328 | 314 | 320 | 30,400 | 2024-04-01 | 09:00:00 | 316 | 332 | 316 | 316 | 23,900 | 2024-03-28 | 09:00:00 | 330 | 336 | 314 | 316 | 58,300 | 2024-03-27 | 09:00:00 | 326 | 352 | 318 | 318 | 304,100 | 2024-03-26 | 09:00:00 | 360 | 360 | 322 | 324 | 152,200 | 2024-03-25 | 09:00:00 | 384 | 384 | 328 | 334 | 235,600 | 2024-03-22 | 09:00:00 | 312 | 390 | 300 | 384 | 517,400 | 2024-03-21 | 09:00:00 | 322 | 322 | 310 | 312 | 35,000 | 2024-03-20 | 09:00:00 | 326 | 326 | 312 | 322 | 27,800 | 2024-03-19 | 09:00:00 | 314 | 322 | 314 | 318 | 9,000 | 2024-03-18 | 09:00:00 | 328 | 348 | 320 | 322 | 75,600 | 2024-03-15 | 09:00:00 | 312 | 346 | 312 | 328 | 216,100 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 306 | 360 | 306 | 320 | 284,600 | 2024-04-28 | 00:00:00 | 320 | 380 | 286 | 310 | 2,456,800 | 2024-04-21 | 00:00:00 | 350 | 350 | 308 | 320 | 302,300 | 2024-04-14 | 00:00:00 | 342 | 410 | 308 | 336 | 1,079,800 | 2024-04-07 | 00:00:00 | 340 | 340 | 340 | 340 | 0 | 2024-03-31 | 00:00:00 | 316 | 372 | 304 | 340 | 869,100 | 2024-03-24 | 00:00:00 | 384 | 384 | 314 | 316 | 750,200 | 2024-03-17 | 00:00:00 | 328 | 390 | 300 | 384 | 664,800 | 2024-03-10 | 00:00:00 | 328 | 354 | 306 | 328 | 558,400 | 2024-03-03 | 00:00:00 | 358 | 380 | 296 | 328 | 1,410,400 | 2024-02-25 | 00:00:00 | 300 | 376 | 278 | 340 | 2,364,600 | 2024-02-18 | 00:00:00 | 290 | 310 | 278 | 304 | 297,100 | 2024-02-11 | 00:00:00 | 270 | 300 | 270 | 290 | 233,400 | 2024-02-04 | 00:00:00 | 294 | 296 | 286 | 290 | 52,100 | 2024-01-28 | 00:00:00 | 284 | 296 | 274 | 288 | 114,400 | 2024-01-21 | 00:00:00 | 282 | 292 | 276 | 284 | 111,000 | 2024-01-14 | 00:00:00 | 280 | 304 | 272 | 282 | 219,000 | 2024-01-07 | 00:00:00 | 278 | 304 | 278 | 278 | 347,800 | 2023-12-31 | 00:00:00 | 286 | 320 | 276 | 280 | 722,000 | 2023-12-24 | 00:00:00 | 342 | 404 | 284 | 286 | 3,595,600 | 2023-12-17 | 00:00:00 | 280 | 342 | 270 | 342 | 1,171,400 | 2023-12-10 | 00:00:00 | 286 | 326 | 234 | 280 | 209,100 | 2023-12-03 | 00:00:00 | 292 | 318 | 280 | 288 | 100,600 | 2023-11-26 | 00:00:00 | 302 | 340 | 284 | 284 | 300,700 | 2023-11-19 | 00:00:00 | 292 | 306 | 266 | 302 | 631,100 | 2023-11-12 | 00:00:00 | 290 | 348 | 290 | 290 | 804,000 | 2023-11-05 | 00:00:00 | 230 | 358 | 230 | 290 | 2,862,600 | 2023-10-29 | 00:00:00 | 322 | 322 | 228 | 228 | 20,500 | 2023-10-22 | 00:00:00 | 302 | 322 | 262 | 320 | 27,900 | 2023-10-15 | 00:00:00 | 326 | 328 | 296 | 302 | 146,800 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 372 | 376 | 326 | 330 | 284,100 | 2024-03-31 | 00:00:00 | 316 | 410 | 286 | 374 | 4,140,500 | 2024-02-29 | 00:00:00 | 316 | 390 | 296 | 316 | 4,350,300 | 2024-01-31 | 00:00:00 | 288 | 340 | 270 | 306 | 2,053,200 | 2023-12-31 | 00:00:00 | 286 | 320 | 272 | 290 | 1,441,700 | 2023-11-30 | 00:00:00 | 290 | 404 | 234 | 286 | 5,088,500 | 2023-10-31 | 00:00:00 | 320 | 358 | 228 | 288 | 4,606,200 | 2023-09-30 | 00:00:00 | 330 | 354 | 262 | 320 | 354,400 | 2023-08-31 | 00:00:00 | 350 | 364 | 320 | 346 | 566,500 | 2023-07-31 | 00:00:00 | 374 | 492 | 340 | 350 | 1,853,200 | 2023-06-30 | 00:00:00 | 366 | 450 | 356 | 364 | 1,058,300 | 2023-05-31 | 00:00:00 | 368 | 440 | 320 | 372 | 726,700 | 2023-04-30 | 00:00:00 | 342 | 438 | 326 | 368 | 3,287,800 | 2023-03-31 | 00:00:00 | 350 | 368 | 340 | 350 | 106,300 | 2023-02-28 | 00:00:00 | 350 | 358 | 338 | 354 | 91,100 | 2023-01-31 | 00:00:00 | 338 | 352 | 336 | 348 | 135,900 | 2022-12-31 | 00:00:00 | 316 | 494 | 304 | 318 | 6,483,100 | 2022-11-30 | 00:00:00 | 336 | 350 | 302 | 320 | 109,500 | 2022-10-31 | 00:00:00 | 318 | 400 | 300 | 326 | 595,900 | 2022-09-30 | 00:00:00 | 344 | 370 | 300 | 318 | 381,400 | 2022-08-31 | 00:00:00 | 336 | 412 | 316 | 342 | 614,800 | 2022-07-31 | 00:00:00 | 348 | 348 | 312 | 332 | 420,900 | 2022-06-30 | 00:00:00 | 334 | 348 | 320 | 348 | 190,400 | 2022-05-31 | 00:00:00 | 344 | 376 | 320 | 332 | 370,100 | 2022-04-30 | 00:00:00 | 344 | 380 | 310 | 344 | 332,900 | 2022-03-31 | 00:00:00 | 354 | 436 | 336 | 344 | 1,255,300 | 2022-02-28 | 00:00:00 | 360 | 462 | 332 | 354 | 1,195,300 | 2022-01-31 | 00:00:00 | 370 | 382 | 346 | 358 | 268,800 | 2021-12-31 | 00:00:00 | 400 | 400 | 364 | 370 | 270,500 | 2021-11-30 | 00:00:00 | 400 | 424 | 360 | 400 | 398,300 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 372 | 376 | 326 | 330 | 284,100 | 2024-03-31 | 00:00:00 | 316 | 410 | 286 | 302 | 2,275,000 | 2024-02-29 | 00:00:00 | 316 | 390 | 296 | 316 | 4,350,300 | 2024-01-31 | 00:00:00 | 288 | 410 | 270 | 374 | 10,544,000 | 2023-12-31 | 00:00:00 | 286 | 390 | 270 | 316 | 7,845,200 | 2023-11-30 | 00:00:00 | 290 | 404 | 234 | 306 | 8,583,400 | 2023-10-31 | 00:00:00 | 320 | 404 | 228 | 290 | 11,136,400 | 2023-09-30 | 00:00:00 | 330 | 404 | 228 | 286 | 10,049,100 | 2023-08-31 | 00:00:00 | 350 | 364 | 228 | 288 | 5,527,100 | 2023-07-31 | 00:00:00 | 374 | 492 | 262 | 320 | 2,774,100 | 2023-06-30 | 00:00:00 | 366 | 492 | 320 | 346 | 3,478,000 | 2023-05-31 | 00:00:00 | 368 | 492 | 320 | 350 | 3,638,200 | 2023-04-30 | 00:00:00 | 342 | 450 | 320 | 364 | 5,072,800 | 2023-03-31 | 00:00:00 | 350 | 440 | 320 | 372 | 4,083,800 | 2023-02-28 | 00:00:00 | 350 | 440 | 324 | 368 | 6,069,200 | 2023-01-31 | 00:00:00 | 338 | 488 | 322 | 350 | 6,058,300 | 2022-10-31 | 00:00:00 | 318 | 494 | 300 | 318 | 7,188,500 | 2022-07-31 | 00:00:00 | 348 | 412 | 300 | 318 | 1,417,100 | 2022-04-30 | 00:00:00 | 344 | 380 | 310 | 348 | 893,400 | 2022-01-31 | 00:00:00 | 370 | 462 | 332 | 344 | 2,719,400 | 2021-10-31 | 00:00:00 | 406 | 438 | 360 | 370 | 1,145,100 | 2021-07-31 | 00:00:00 | 410 | 600 | 380 | 404 | 5,130,100 | 2021-04-30 | 00:00:00 | 274 | 670 | 262 | 410 | 25,412,900 | 2021-01-31 | 00:00:00 | 262 | 330 | 256 | 278 | 2,526,800 | |