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 | 400 | 400 | 400 | 400 | 100 | 2024-03-05 | 15:48:00 | 0 | 0 | 0 | 0 | 0 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:44:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:43:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:42:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:41:00 | 398 | 398 | 398 | 398 | 1,000 | 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 | 15:31:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 0 | 0 | 0 | 0 | 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 | 400 | 400 | 400 | 400 | 100 | 2024-03-05 | 15:46:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:44:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:42:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:40:00 | 398 | 398 | 398 | 398 | 1,000 | 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 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:28:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:26:43 | 400 | 400 | 400 | 400 | 0 | 2024-03-05 | 15:26:00 | 400 | 400 | 400 | 400 | 0 | 2024-03-05 | 15:24:00 | 398 | 398 | 398 | 398 | 1,800 | 2024-03-05 | 15:22:00 | 400 | 400 | 400 | 400 | 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 | 390 | 390 | 390 | 390 | 200 | 2024-03-05 | 15:14:00 | 0 | 0 | 0 | 0 | 0 | 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 | 400 | 400 | 400 | 400 | 8,000 | 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 | 0 | 0 | 0 | 0 | 0 | | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:40:00 | 398 | 398 | 398 | 398 | 1,000 | 2024-03-05 | 15:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:26:43 | 400 | 400 | 400 | 400 | 0 | 2024-03-05 | 15:25:00 | 398 | 400 | 398 | 400 | 1,000 | 2024-03-05 | 15:20:00 | 400 | 400 | 400 | 400 | 0 | 2024-03-05 | 15:15:00 | 390 | 390 | 390 | 390 | 200 | 2024-03-05 | 15:10:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:05:00 | 400 | 400 | 400 | 400 | 8,000 | 2024-03-05 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 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 | 398 | 400 | 398 | 400 | 500 | 2024-03-05 | 14:35:00 | 386 | 386 | 384 | 384 | 2,300 | 2024-03-05 | 14:31:15 | 400 | 400 | 400 | 400 | 0 | 2024-03-05 | 14:30:00 | 400 | 400 | 386 | 400 | 1,800 | 2024-03-05 | 14:25:00 | 392 | 400 | 386 | 386 | 800 | 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 | 14:10:00 | 0 | 0 | 0 | 0 | 0 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:40:00 | 0 | 0 | 0 | 0 | 0 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 398 | 398 | 398 | 398 | 1,000 | 2024-03-05 | 15:26:43 | 400 | 400 | 400 | 400 | 0 | 2024-03-05 | 15:15:00 | 390 | 400 | 390 | 400 | 1,200 | 2024-03-05 | 15:00:00 | 400 | 400 | 400 | 400 | 8,000 | 2024-03-05 | 14:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:31:15 | 400 | 400 | 400 | 400 | 0 | 2024-03-05 | 14:30:00 | 400 | 400 | 384 | 400 | 4,600 | 2024-03-05 | 14:15:00 | 392 | 400 | 386 | 386 | 800 | 2024-03-05 | 14:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:30:01 | 400 | 400 | 400 | 400 | 0 | 2024-03-05 | 13:30:00 | 400 | 400 | 400 | 400 | 100 | 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 | 11:53:18 | 392 | 392 | 392 | 392 | 0 | 2024-03-05 | 11:45:00 | 392 | 392 | 392 | 392 | 5,000 | 2024-03-05 | 11:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:13:55 | 402 | 402 | 402 | 402 | 0 | 2024-03-05 | 11:00:00 | 400 | 402 | 400 | 402 | 5,300 | 2024-03-05 | 10:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:36:36 | 400 | 400 | 400 | 400 | 0 | 2024-03-05 | 10:30:00 | 394 | 400 | 394 | 400 | 1,200 | 2024-03-05 | 10:15:00 | 394 | 394 | 392 | 392 | 1,800 | 2024-03-05 | 10:00:00 | 0 | 0 | 0 | 0 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 398 | 398 | 398 | 398 | 1,000 | 2024-03-05 | 15:26:43 | 400 | 400 | 400 | 400 | 0 | 2024-03-05 | 15:00:00 | 400 | 400 | 390 | 400 | 9,200 | 2024-03-05 | 14:31:15 | 400 | 400 | 400 | 400 | 0 | 2024-03-05 | 14:30:00 | 400 | 400 | 384 | 400 | 4,600 | 2024-03-05 | 14:00:00 | 392 | 400 | 386 | 386 | 800 | 2024-03-05 | 13:30:01 | 400 | 400 | 400 | 400 | 0 | 2024-03-05 | 13:30:00 | 400 | 400 | 400 | 400 | 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 | 11:53:18 | 392 | 392 | 392 | 392 | 0 | 2024-03-05 | 11:30:00 | 392 | 392 | 392 | 392 | 5,000 | 2024-03-05 | 11:13:55 | 402 | 402 | 402 | 402 | 0 | 2024-03-05 | 11:00:00 | 400 | 402 | 400 | 402 | 5,300 | 2024-03-05 | 10:36:36 | 400 | 400 | 400 | 400 | 0 | 2024-03-05 | 10:30:00 | 394 | 400 | 394 | 400 | 1,200 | 2024-03-05 | 10:00:00 | 394 | 394 | 392 | 392 | 1,800 | 2024-03-05 | 09:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 09:28:06 | 402 | 402 | 402 | 402 | 0 | 2024-03-05 | 09:11:40 | 408 | 408 | 408 | 408 | 0 | 2024-03-05 | 09:00:00 | 410 | 410 | 392 | 402 | 12,700 | 2024-03-04 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 14:44:30 | 400 | 400 | 400 | 400 | 0 | 2024-03-04 | 14:30:00 | 400 | 408 | 400 | 400 | 6,200 | 2024-03-04 | 14:18:42 | 400 | 400 | 400 | 400 | 0 | 2024-03-04 | 14:00:00 | 400 | 418 | 400 | 400 | 19,400 | 2024-03-04 | 13:30:00 | 400 | 402 | 400 | 402 | 2,800 | 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 | 15:26:43 | 400 | 400 | 400 | 400 | 0 | 2024-03-05 | 15:00:00 | 400 | 400 | 390 | 398 | 10,200 | 2024-03-05 | 14:31:15 | 400 | 400 | 400 | 400 | 0 | 2024-03-05 | 14:00:00 | 392 | 400 | 384 | 400 | 5,400 | 2024-03-05 | 13:30:01 | 400 | 400 | 400 | 400 | 0 | 2024-03-05 | 13:00:00 | 400 | 400 | 400 | 400 | 100 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:53:18 | 392 | 392 | 392 | 392 | 0 | 2024-03-05 | 11:13:55 | 402 | 402 | 402 | 402 | 0 | 2024-03-05 | 11:00:00 | 400 | 402 | 392 | 392 | 10,300 | 2024-03-05 | 10:36:36 | 400 | 400 | 400 | 400 | 0 | 2024-03-05 | 10:00:00 | 394 | 400 | 392 | 400 | 3,000 | 2024-03-05 | 09:28:06 | 402 | 402 | 402 | 402 | 0 | 2024-03-05 | 09:11:40 | 408 | 408 | 408 | 408 | 0 | 2024-03-05 | 09:00:00 | 410 | 410 | 392 | 402 | 0 | 2024-03-04 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 14:44:30 | 400 | 400 | 400 | 400 | 0 | 2024-03-04 | 14:18:42 | 400 | 400 | 400 | 400 | 0 | 2024-03-04 | 14:00:00 | 400 | 418 | 400 | 400 | 25,200 | 2024-03-04 | 13:00:00 | 400 | 402 | 400 | 402 | 2,800 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 10:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 09:59:48 | 400 | 400 | 400 | 400 | 0 | 2024-03-04 | 09:00:29 | 400 | 400 | 400 | 400 | 0 | 2024-03-04 | 09:00:00 | 400 | 400 | 398 | 400 | 0 | 2024-03-01 | 16:00:00 | 398 | 398 | 398 | 398 | 0 | 2024-03-01 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-01 | 14:48:41 | 400 | 400 | 400 | 400 | 0 | 2024-03-01 | 14:00:00 | 390 | 402 | 390 | 400 | 1,900 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-03 | 11:06:42 | 388 | 388 | 388 | 388 | 0 | 2024-05-03 | 10:30:00 | 382 | 388 | 382 | 388 | 200 | 2024-05-03 | 10:08:48 | 388 | 388 | 388 | 388 | 0 | 2024-05-03 | 09:09:21 | 390 | 390 | 390 | 390 | 0 | 2024-05-03 | 09:00:00 | 390 | 390 | 384 | 388 | 1,200 | 2024-05-02 | 15:00:00 | 386 | 386 | 386 | 386 | 200 | 2024-05-02 | 14:04:28 | 388 | 388 | 388 | 388 | 0 | 2024-05-02 | 13:30:00 | 380 | 388 | 380 | 388 | 200 | 2024-05-02 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-02 | 11:20:37 | 388 | 388 | 388 | 388 | 0 | 2024-05-02 | 10:52:31 | 390 | 390 | 390 | 390 | 0 | 2024-05-02 | 10:30:00 | 390 | 390 | 388 | 388 | 500 | 2024-05-02 | 09:51:26 | 390 | 390 | 390 | 390 | 0 | 2024-05-02 | 09:49:55 | 382 | 382 | 382 | 382 | 0 | 2024-05-02 | 09:12:17 | 390 | 390 | 390 | 390 | 0 | 2024-05-02 | 09:00:00 | 400 | 400 | 382 | 390 | 4,400 | 2024-04-30 | 15:32:31 | 386 | 386 | 386 | 386 | 0 | 2024-04-30 | 15:00:00 | 386 | 400 | 386 | 386 | 4,100 | 2024-04-30 | 14:53:59 | 386 | 386 | 386 | 386 | 0 | 2024-04-30 | 13:30:00 | 386 | 386 | 386 | 386 | 2,300 | 2024-04-30 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-04-30 | 10:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-04-30 | 09:00:04 | 400 | 400 | 400 | 400 | 0 | 2024-04-30 | 09:00:00 | 400 | 400 | 400 | 400 | 0 | 2024-04-29 | 15:00:00 | 386 | 386 | 386 | 386 | 2,800 | 2024-04-29 | 14:18:30 | 386 | 386 | 386 | 386 | 0 | 2024-04-29 | 13:30:00 | 384 | 386 | 382 | 386 | 13,500 | 2024-04-29 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-04-29 | 11:17:49 | 386 | 386 | 386 | 386 | 0 | 2024-04-29 | 10:30:00 | 372 | 386 | 368 | 386 | 700 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-02 | 09:00:00 | 400 | 400 | 380 | 386 | 5,000 | 2024-04-30 | 09:00:00 | 400 | 400 | 386 | 386 | 6,500 | 2024-04-29 | 09:00:00 | 390 | 390 | 368 | 386 | 17,200 | 2024-04-26 | 09:00:00 | 386 | 386 | 370 | 386 | 9,300 | 2024-04-25 | 09:00:00 | 400 | 400 | 386 | 394 | 1,600 | 2024-04-24 | 09:00:00 | 386 | 386 | 382 | 386 | 700 | 2024-04-23 | 09:00:00 | 390 | 390 | 380 | 382 | 2,800 | 2024-04-22 | 09:00:00 | 402 | 402 | 386 | 390 | 6,300 | 2024-04-19 | 09:00:00 | 396 | 402 | 384 | 396 | 1,500 | 2024-04-18 | 09:00:00 | 394 | 400 | 390 | 392 | 4,000 | 2024-04-17 | 09:00:00 | 406 | 406 | 390 | 390 | 7,700 | 2024-04-16 | 09:00:00 | 386 | 408 | 360 | 406 | 27,200 | 2024-04-05 | 09:00:00 | 390 | 398 | 388 | 398 | 30,400 | 2024-04-04 | 09:00:00 | 390 | 398 | 390 | 398 | 600 | 2024-04-03 | 09:00:00 | 400 | 400 | 390 | 396 | 32,000 | 2024-04-02 | 09:00:00 | 410 | 418 | 384 | 400 | 14,100 | 2024-04-01 | 09:00:00 | 420 | 420 | 398 | 398 | 2,900 | 2024-03-28 | 09:00:00 | 408 | 434 | 396 | 402 | 93,900 | 2024-03-27 | 09:00:00 | 408 | 428 | 380 | 406 | 6,200 | 2024-03-26 | 09:00:00 | 420 | 420 | 396 | 410 | 10,100 | 2024-03-25 | 09:00:00 | 432 | 432 | 392 | 400 | 36,300 | 2024-03-22 | 09:00:00 | 440 | 440 | 396 | 410 | 41,600 | 2024-03-21 | 09:00:00 | 440 | 440 | 392 | 422 | 114,600 | 2024-03-20 | 09:00:00 | 440 | 440 | 400 | 424 | 48,200 | 2024-03-19 | 09:00:00 | 478 | 600 | 410 | 420 | 306,100 | 2024-03-18 | 09:00:00 | 408 | 510 | 408 | 480 | 89,700 | 2024-03-15 | 09:00:00 | 408 | 408 | 398 | 408 | 63,300 | 2024-03-14 | 09:00:00 | 400 | 408 | 384 | 398 | 6,100 | 2024-03-13 | 09:00:00 | 398 | 408 | 390 | 390 | 30,900 | 2024-03-08 | 09:00:00 | 390 | 400 | 386 | 398 | 33,800 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-02 | 09:00:00 | 400 | 400 | 380 | 386 | 5,000 | 2024-04-29 | 09:00:00 | 390 | 390 | 368 | 386 | 17,200 | 2024-04-26 | 09:00:00 | 386 | 386 | 370 | 386 | 9,300 | 2024-04-25 | 09:00:00 | 400 | 400 | 386 | 394 | 1,600 | 2024-04-24 | 09:00:00 | 386 | 386 | 382 | 386 | 700 | 2024-04-23 | 09:00:00 | 390 | 390 | 380 | 382 | 2,800 | 2024-04-22 | 09:00:00 | 402 | 402 | 386 | 390 | 6,300 | 2024-04-19 | 09:00:00 | 396 | 402 | 384 | 396 | 1,500 | 2024-04-18 | 09:00:00 | 394 | 400 | 390 | 392 | 4,000 | 2024-04-17 | 09:00:00 | 406 | 406 | 390 | 390 | 7,700 | 2024-04-16 | 09:00:00 | 386 | 408 | 360 | 406 | 27,200 | 2024-04-05 | 09:00:00 | 390 | 398 | 388 | 398 | 30,400 | 2024-04-04 | 09:00:00 | 390 | 398 | 390 | 398 | 600 | 2024-04-03 | 09:00:00 | 400 | 400 | 390 | 396 | 32,000 | 2024-04-02 | 09:00:00 | 410 | 418 | 384 | 400 | 14,100 | 2024-04-01 | 09:00:00 | 420 | 420 | 398 | 398 | 2,900 | 2024-03-28 | 09:00:00 | 408 | 434 | 396 | 402 | 93,900 | 2024-03-27 | 09:00:00 | 408 | 428 | 380 | 406 | 6,200 | 2024-03-26 | 09:00:00 | 420 | 420 | 396 | 410 | 10,100 | 2024-03-25 | 09:00:00 | 432 | 432 | 392 | 400 | 36,300 | 2024-03-22 | 09:00:00 | 440 | 440 | 396 | 410 | 41,600 | 2024-03-21 | 09:00:00 | 440 | 440 | 392 | 422 | 114,600 | 2024-03-20 | 09:00:00 | 440 | 440 | 400 | 424 | 48,200 | 2024-03-19 | 09:00:00 | 478 | 600 | 410 | 420 | 306,100 | 2024-03-18 | 09:00:00 | 408 | 510 | 408 | 480 | 89,700 | 2024-03-15 | 09:00:00 | 408 | 408 | 398 | 408 | 63,300 | 2024-03-14 | 09:00:00 | 400 | 408 | 384 | 398 | 6,100 | 2024-03-13 | 09:00:00 | 398 | 408 | 390 | 390 | 30,900 | 2024-03-08 | 09:00:00 | 390 | 400 | 386 | 398 | 33,800 | 2024-03-07 | 09:00:00 | 400 | 402 | 390 | 390 | 21,500 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-28 | 00:00:00 | 390 | 390 | 368 | 386 | 17,200 | 2024-04-21 | 00:00:00 | 402 | 402 | 370 | 386 | 20,700 | 2024-04-14 | 00:00:00 | 386 | 408 | 360 | 396 | 40,400 | 2024-04-07 | 00:00:00 | 398 | 398 | 398 | 398 | 0 | 2024-03-31 | 00:00:00 | 420 | 420 | 384 | 398 | 80,000 | 2024-03-24 | 00:00:00 | 432 | 434 | 380 | 402 | 146,500 | 2024-03-17 | 00:00:00 | 408 | 600 | 392 | 410 | 600,200 | 2024-03-10 | 00:00:00 | 398 | 408 | 384 | 408 | 100,300 | 2024-03-03 | 00:00:00 | 400 | 418 | 384 | 398 | 171,800 | 2024-02-25 | 00:00:00 | 414 | 420 | 378 | 398 | 270,600 | 2024-02-18 | 00:00:00 | 440 | 440 | 414 | 414 | 14,100 | 2024-02-11 | 00:00:00 | 434 | 446 | 420 | 444 | 5,100 | 2024-02-04 | 00:00:00 | 450 | 450 | 410 | 446 | 43,100 | 2024-01-28 | 00:00:00 | 440 | 456 | 418 | 450 | 103,400 | 2024-01-21 | 00:00:00 | 440 | 460 | 430 | 446 | 94,700 | 2024-01-14 | 00:00:00 | 432 | 468 | 430 | 456 | 47,300 | 2024-01-07 | 00:00:00 | 470 | 470 | 380 | 432 | 105,200 | 2023-12-31 | 00:00:00 | 470 | 484 | 450 | 470 | 15,700 | 2023-12-24 | 00:00:00 | 498 | 500 | 460 | 470 | 30,500 | 2023-12-17 | 00:00:00 | 545 | 550 | 470 | 498 | 126,700 | 2023-12-10 | 00:00:00 | 460 | 525 | 460 | 505 | 56,900 | 2023-12-03 | 00:00:00 | 530 | 540 | 490 | 530 | 18,200 | 2023-11-26 | 00:00:00 | 496 | 605 | 466 | 530 | 337,100 | 2023-11-19 | 00:00:00 | 446 | 545 | 438 | 486 | 614,000 | 2023-11-12 | 00:00:00 | 460 | 496 | 432 | 450 | 265,100 | 2023-11-05 | 00:00:00 | 492 | 505 | 460 | 464 | 314,900 | 2023-10-29 | 00:00:00 | 500 | 515 | 476 | 496 | 239,100 | 2023-10-22 | 00:00:00 | 500 | 555 | 500 | 500 | 169,600 | 2023-10-15 | 00:00:00 | 530 | 555 | 488 | 500 | 259,500 | 2023-10-08 | 00:00:00 | 555 | 590 | 515 | 550 | 467,800 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 400 | 400 | 380 | 386 | 5,000 | 2024-03-31 | 00:00:00 | 420 | 420 | 360 | 386 | 164,800 | 2024-02-29 | 00:00:00 | 390 | 600 | 378 | 402 | 1,127,300 | 2024-01-31 | 00:00:00 | 440 | 450 | 384 | 398 | 226,800 | 2023-12-31 | 00:00:00 | 470 | 484 | 380 | 452 | 363,900 | 2023-11-30 | 00:00:00 | 535 | 550 | 460 | 470 | 256,100 | 2023-10-31 | 00:00:00 | 500 | 605 | 432 | 535 | 1,738,000 | 2023-09-30 | 00:00:00 | 540 | 635 | 488 | 500 | 1,441,700 | 2023-08-31 | 00:00:00 | 620 | 650 | 500 | 565 | 1,396,300 | 2023-07-31 | 00:00:00 | 595 | 710 | 500 | 610 | 2,994,900 | 2023-06-30 | 00:00:00 | 645 | 660 | 535 | 595 | 1,392,500 | 2023-05-31 | 00:00:00 | 640 | 680 | 575 | 645 | 1,213,500 | 2023-04-30 | 00:00:00 | 655 | 685 | 625 | 640 | 1,857,600 | 2023-03-31 | 00:00:00 | 675 | 675 | 640 | 655 | 36,200 | 2023-02-28 | 00:00:00 | 670 | 675 | 660 | 670 | 38,300 | 2023-01-31 | 00:00:00 | 655 | 670 | 645 | 665 | 121,700 | 2022-12-31 | 00:00:00 | 690 | 715 | 630 | 700 | 2,111,400 | 2022-11-30 | 00:00:00 | 700 | 750 | 620 | 695 | 2,696,600 | 2022-10-31 | 00:00:00 | 655 | 750 | 620 | 700 | 1,872,000 | 2022-09-30 | 00:00:00 | 670 | 730 | 630 | 700 | 2,286,700 | 2022-08-31 | 00:00:00 | 725 | 725 | 625 | 650 | 3,055,000 | 2022-07-31 | 00:00:00 | 710 | 720 | 645 | 695 | 3,120,300 | 2022-06-30 | 00:00:00 | 720 | 735 | 665 | 705 | 2,221,000 | 2022-05-31 | 00:00:00 | 750 | 780 | 660 | 715 | 3,333,000 | 2022-04-30 | 00:00:00 | 735 | 780 | 700 | 750 | 3,131,900 | 2022-03-31 | 00:00:00 | 775 | 800 | 705 | 735 | 12,636,500 | 2022-02-28 | 00:00:00 | 825 | 915 | 740 | 770 | 14,907,200 | 2022-01-31 | 00:00:00 | 770 | 845 | 740 | 820 | 17,264,300 | 2021-12-31 | 00:00:00 | 725 | 860 | 695 | 770 | 34,138,400 | 2021-11-30 | 00:00:00 | 585 | 800 | 515 | 725 | 55,027,000 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 400 | 400 | 380 | 386 | 5,000 | 2024-03-31 | 00:00:00 | 420 | 420 | 360 | 386 | 158,300 | 2024-02-29 | 00:00:00 | 390 | 600 | 378 | 402 | 1,127,300 | 2024-01-31 | 00:00:00 | 440 | 600 | 360 | 386 | 1,518,900 | 2023-12-31 | 00:00:00 | 470 | 600 | 378 | 402 | 1,718,000 | 2023-11-30 | 00:00:00 | 535 | 550 | 380 | 398 | 846,800 | 2023-10-31 | 00:00:00 | 500 | 605 | 380 | 452 | 2,358,000 | 2023-09-30 | 00:00:00 | 540 | 635 | 432 | 470 | 3,435,800 | 2023-08-31 | 00:00:00 | 620 | 650 | 432 | 535 | 4,576,000 | 2023-07-31 | 00:00:00 | 595 | 710 | 488 | 500 | 5,832,900 | 2023-06-30 | 00:00:00 | 645 | 710 | 500 | 565 | 5,783,700 | 2023-05-31 | 00:00:00 | 640 | 710 | 500 | 610 | 5,600,900 | 2023-04-30 | 00:00:00 | 655 | 685 | 535 | 595 | 4,463,600 | 2023-03-31 | 00:00:00 | 655 | 685 | 575 | 645 | 3,120,700 | 2023-02-28 | 00:00:00 | 670 | 685 | 625 | 640 | 3,043,500 | 2023-01-31 | 00:00:00 | 670 | 800 | 600 | 655 | 2,937,400 | 2022-10-31 | 00:00:00 | 655 | 750 | 620 | 700 | 6,680,000 | 2022-07-31 | 00:00:00 | 710 | 730 | 625 | 700 | 8,462,000 | 2022-04-30 | 00:00:00 | 735 | 780 | 660 | 705 | 8,685,900 | 2022-01-31 | 00:00:00 | 770 | 915 | 705 | 735 | 44,808,000 | 2021-10-31 | 00:00:00 | 550 | 860 | 470 | 770 | 124,547,700 | 2021-07-31 | 00:00:00 | 393 | 533 | 323 | 504 | 177,422,880 | 2021-04-30 | 00:00:00 | 242 | 500 | 218 | 390 | 268,464,120 | 2021-01-31 | 00:00:00 | 192 | 288 | 180 | 242 | 168,340,560 | |