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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:48:00 | 61 | 61 | 61 | 61 | 0 | 2024-03-05 | 15:47:00 | 61 | 61 | 61 | 61 | 547,900 | 2024-03-05 | 15:46:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:45:00 | 61 | 61 | 61 | 61 | 2,100 | 2024-03-05 | 15:44:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:43:00 | 61 | 61 | 61 | 61 | 48,000 | 2024-03-05 | 15:42:00 | 61 | 61 | 61 | 61 | 500,000 | 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 | 61 | 62 | 61 | 62 | 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 | 15:33:01 | 62 | 62 | 62 | 62 | 0 | 2024-03-05 | 15:33:00 | 62 | 62 | 62 | 62 | 36,500 | 2024-03-05 | 15:32:00 | 62 | 62 | 62 | 62 | 459,500 | 2024-03-05 | 15:31:00 | 62 | 62 | 62 | 62 | 22,000 | | 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 | 61 | 61 | 61 | 61 | 0 | 2024-03-05 | 15:46:00 | 61 | 61 | 61 | 61 | 547,900 | 2024-03-05 | 15:44:00 | 61 | 61 | 61 | 61 | 2,100 | 2024-03-05 | 15:42:00 | 61 | 61 | 61 | 61 | 548,000 | 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 | 61 | 62 | 61 | 62 | 0 | 2024-03-05 | 15:34:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:33:01 | 62 | 62 | 62 | 62 | 0 | 2024-03-05 | 15:32:00 | 62 | 62 | 62 | 62 | 496,000 | 2024-03-05 | 15:30:00 | 62 | 62 | 62 | 62 | 39,100 | 2024-03-05 | 15:28:00 | 62 | 62 | 62 | 62 | 251,300 | 2024-03-05 | 15:26:00 | 62 | 63 | 62 | 63 | 552,500 | 2024-03-05 | 15:24:00 | 60 | 61 | 60 | 61 | 747,100 | 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 | 59 | 59 | 59 | 59 | 24,000 | 2024-03-05 | 15:14:00 | 59 | 59 | 59 | 59 | 0 | 2024-03-05 | 15:12:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:10:00 | 60 | 61 | 60 | 61 | 16,700 | 2024-03-05 | 15:08:00 | 60 | 60 | 60 | 60 | 20,500 | 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 | 60 | 60 | 60 | 60 | 19,300 | | 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 | 61 | 61 | 61 | 61 | 550,000 | 2024-03-05 | 15:40:00 | 61 | 61 | 61 | 61 | 548,000 | 2024-03-05 | 15:35:00 | 61 | 62 | 61 | 62 | 0 | 2024-03-05 | 15:33:01 | 62 | 62 | 62 | 62 | 0 | 2024-03-05 | 15:30:00 | 62 | 62 | 62 | 62 | 535,100 | 2024-03-05 | 15:25:00 | 61 | 63 | 61 | 62 | 1,548,600 | 2024-03-05 | 15:20:00 | 60 | 60 | 60 | 60 | 0 | 2024-03-05 | 15:15:00 | 59 | 59 | 59 | 59 | 24,000 | 2024-03-05 | 15:10:00 | 60 | 61 | 59 | 59 | 16,700 | 2024-03-05 | 15:05:00 | 60 | 60 | 60 | 60 | 20,500 | 2024-03-05 | 15:00:00 | 60 | 60 | 60 | 60 | 141,900 | 2024-03-05 | 14:55:00 | 60 | 60 | 60 | 60 | 800 | 2024-03-05 | 14:50:00 | 60 | 60 | 60 | 60 | 161,600 | 2024-03-05 | 14:45:00 | 60 | 60 | 60 | 60 | 16,800 | 2024-03-05 | 14:40:00 | 59 | 60 | 59 | 60 | 1,277,900 | 2024-03-05 | 14:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:33:52 | 58 | 58 | 58 | 58 | 0 | 2024-03-05 | 14:30:00 | 58 | 58 | 58 | 58 | 193,100 | 2024-03-05 | 14:25:00 | 58 | 58 | 58 | 58 | 45,600 | 2024-03-05 | 14:20:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:15:00 | 58 | 58 | 58 | 58 | 37,700 | 2024-03-05 | 14:10:00 | 58 | 58 | 58 | 58 | 31,000 | 2024-03-05 | 14:05:00 | 58 | 58 | 58 | 58 | 13,600 | 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 | 58 | 58 | 58 | 58 | 0 | 2024-03-05 | 13:45:00 | 59 | 59 | 58 | 58 | 7,100 | 2024-03-05 | 13:40:00 | 58 | 58 | 58 | 58 | 123,900 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 61 | 61 | 61 | 61 | 550,000 | 2024-03-05 | 15:33:01 | 62 | 62 | 62 | 62 | 0 | 2024-03-05 | 15:30:00 | 62 | 62 | 61 | 61 | 1,083,100 | 2024-03-05 | 15:15:00 | 59 | 63 | 59 | 62 | 1,572,600 | 2024-03-05 | 15:00:00 | 60 | 61 | 59 | 59 | 179,100 | 2024-03-05 | 14:45:00 | 60 | 60 | 60 | 60 | 179,200 | 2024-03-05 | 14:33:52 | 58 | 58 | 58 | 58 | 0 | 2024-03-05 | 14:30:00 | 58 | 60 | 58 | 60 | 1,471,000 | 2024-03-05 | 14:15:00 | 58 | 58 | 58 | 58 | 83,300 | 2024-03-05 | 14:00:00 | 58 | 58 | 58 | 58 | 44,600 | 2024-03-05 | 13:45:00 | 59 | 59 | 58 | 58 | 7,100 | 2024-03-05 | 13:30:03 | 58 | 58 | 58 | 58 | 0 | 2024-03-05 | 13:30:00 | 58 | 58 | 58 | 58 | 476,800 | 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 | 11:58:13 | 58 | 58 | 58 | 58 | 0 | 2024-03-05 | 11:46:01 | 58 | 58 | 58 | 58 | 0 | 2024-03-05 | 11:45:00 | 58 | 58 | 58 | 58 | 316,600 | 2024-03-05 | 11:30:00 | 58 | 58 | 58 | 58 | 23,400 | 2024-03-05 | 11:15:00 | 59 | 59 | 59 | 59 | 245,500 | 2024-03-05 | 11:00:00 | 59 | 59 | 59 | 59 | 217,800 | 2024-03-05 | 10:57:35 | 59 | 59 | 59 | 59 | 0 | 2024-03-05 | 10:45:00 | 59 | 59 | 59 | 59 | 191,300 | 2024-03-05 | 10:30:00 | 58 | 59 | 58 | 59 | 46,100 | 2024-03-05 | 10:15:00 | 58 | 58 | 58 | 58 | 205,600 | 2024-03-05 | 10:00:00 | 58 | 59 | 58 | 58 | 90,700 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:33:01 | 62 | 62 | 62 | 62 | 0 | 2024-03-05 | 15:30:00 | 62 | 62 | 61 | 61 | 1,633,100 | 2024-03-05 | 15:00:00 | 60 | 63 | 59 | 62 | 1,751,700 | 2024-03-05 | 14:33:52 | 58 | 58 | 58 | 58 | 0 | 2024-03-05 | 14:30:00 | 58 | 60 | 58 | 60 | 1,650,200 | 2024-03-05 | 14:00:00 | 58 | 58 | 58 | 58 | 127,900 | 2024-03-05 | 13:30:03 | 58 | 58 | 58 | 58 | 0 | 2024-03-05 | 13:30:00 | 58 | 59 | 58 | 58 | 483,900 | 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 | 11:58:13 | 58 | 58 | 58 | 58 | 0 | 2024-03-05 | 11:46:01 | 58 | 58 | 58 | 58 | 0 | 2024-03-05 | 11:30:00 | 58 | 58 | 58 | 58 | 340,000 | 2024-03-05 | 11:00:00 | 59 | 59 | 59 | 59 | 463,300 | 2024-03-05 | 10:57:35 | 59 | 59 | 59 | 59 | 0 | 2024-03-05 | 10:30:00 | 58 | 59 | 58 | 59 | 237,400 | 2024-03-05 | 10:00:00 | 58 | 59 | 58 | 58 | 296,300 | 2024-03-05 | 09:59:22 | 58 | 58 | 58 | 58 | 0 | 2024-03-05 | 09:30:00 | 58 | 60 | 57 | 58 | 474,200 | 2024-03-05 | 09:12:24 | 58 | 58 | 58 | 58 | 0 | 2024-03-05 | 09:00:00 | 59 | 59 | 57 | 58 | 508,100 | 2024-03-04 | 15:30:00 | 59 | 60 | 59 | 60 | 466,300 | 2024-03-04 | 15:16:59 | 59 | 59 | 59 | 59 | 0 | 2024-03-04 | 15:00:00 | 59 | 59 | 59 | 59 | 100 | 2024-03-04 | 14:30:00 | 60 | 60 | 59 | 59 | 147,300 | 2024-03-04 | 14:23:23 | 59 | 59 | 59 | 59 | 0 | 2024-03-04 | 14:00:00 | 59 | 60 | 59 | 59 | 1,493,400 | 2024-03-04 | 13:30:02 | 59 | 59 | 59 | 59 | 0 | 2024-03-04 | 13:30:00 | 59 | 60 | 59 | 59 | 491,300 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:33:01 | 62 | 62 | 62 | 62 | 0 | 2024-03-05 | 15:00:00 | 60 | 63 | 59 | 61 | 3,358,600 | 2024-03-05 | 14:33:52 | 58 | 58 | 58 | 58 | 0 | 2024-03-05 | 14:00:00 | 58 | 60 | 58 | 60 | 1,778,100 | 2024-03-05 | 13:30:03 | 58 | 58 | 58 | 58 | 0 | 2024-03-05 | 13:00:00 | 58 | 59 | 58 | 58 | 407,300 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:58:13 | 58 | 58 | 58 | 58 | 0 | 2024-03-05 | 11:46:01 | 58 | 58 | 58 | 58 | 0 | 2024-03-05 | 11:00:00 | 59 | 59 | 58 | 58 | 657,300 | 2024-03-05 | 10:57:35 | 59 | 59 | 59 | 59 | 0 | 2024-03-05 | 10:00:00 | 58 | 59 | 58 | 59 | 533,700 | 2024-03-05 | 09:59:22 | 58 | 58 | 58 | 58 | 0 | 2024-03-05 | 09:12:24 | 58 | 58 | 58 | 58 | 0 | 2024-03-05 | 09:00:00 | 59 | 60 | 57 | 58 | 982,300 | 2024-03-04 | 15:16:59 | 59 | 59 | 59 | 59 | 0 | 2024-03-04 | 15:00:00 | 59 | 60 | 59 | 60 | 466,400 | 2024-03-04 | 14:23:23 | 59 | 59 | 59 | 59 | 0 | 2024-03-04 | 14:00:00 | 59 | 60 | 59 | 59 | 1,640,700 | 2024-03-04 | 13:30:02 | 59 | 59 | 59 | 59 | 0 | 2024-03-04 | 13:00:00 | 59 | 60 | 59 | 59 | 490,900 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:58:52 | 60 | 60 | 60 | 60 | 0 | 2024-03-04 | 11:48:53 | 59 | 59 | 59 | 59 | 0 | 2024-03-04 | 11:00:00 | 59 | 60 | 59 | 60 | 35,000 | 2024-03-04 | 10:59:36 | 59 | 59 | 59 | 59 | 0 | 2024-03-04 | 10:09:23 | 59 | 59 | 59 | 59 | 0 | 2024-03-04 | 10:00:00 | 60 | 60 | 59 | 59 | 159,700 | 2024-03-04 | 09:18:18 | 61 | 61 | 61 | 61 | 0 | 2024-03-04 | 09:00:00 | 61 | 61 | 59 | 60 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 30 | 30 | 30 | 30 | 0 | 2024-05-08 | 15:00:00 | 30 | 30 | 30 | 30 | 10,200 | 2024-05-08 | 14:55:01 | 27 | 27 | 27 | 27 | 0 | 2024-05-08 | 13:30:00 | 27 | 27 | 27 | 27 | 48,000 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:55:01 | 27 | 27 | 27 | 27 | 0 | 2024-05-08 | 10:55:01 | 27 | 27 | 27 | 27 | 0 | 2024-05-08 | 10:30:00 | 27 | 27 | 27 | 27 | 102,200 | 2024-05-08 | 09:55:01 | 30 | 30 | 30 | 30 | 0 | 2024-05-08 | 09:00:00 | 30 | 30 | 30 | 30 | 0 | 2024-05-07 | 16:00:03 | 30 | 30 | 30 | 30 | 0 | 2024-05-07 | 16:00:00 | 30 | 30 | 30 | 30 | 0 | 2024-05-07 | 15:00:00 | 30 | 30 | 30 | 30 | 100 | 2024-05-07 | 14:55:01 | 27 | 27 | 27 | 27 | 0 | 2024-05-07 | 13:30:00 | 27 | 27 | 27 | 27 | 194,500 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:55:01 | 27 | 27 | 27 | 27 | 0 | 2024-05-07 | 10:55:01 | 27 | 27 | 27 | 27 | 0 | 2024-05-07 | 10:30:00 | 27 | 27 | 27 | 27 | 972,100 | 2024-05-07 | 09:55:01 | 27 | 27 | 27 | 27 | 0 | 2024-05-07 | 09:00:00 | 27 | 27 | 27 | 27 | 0 | 2024-05-06 | 16:00:03 | 30 | 30 | 30 | 30 | 0 | 2024-05-06 | 15:00:00 | 30 | 30 | 30 | 30 | 50,000 | 2024-05-06 | 14:55:01 | 32 | 32 | 32 | 32 | 0 | 2024-05-06 | 13:30:00 | 32 | 32 | 32 | 32 | 3,000 | 2024-05-06 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 11:55:01 | 32 | 32 | 32 | 32 | 0 | 2024-05-06 | 10:30:00 | 32 | 32 | 32 | 32 | 100 | 2024-05-06 | 09:55:01 | 32 | 32 | 32 | 32 | 0 | 2024-05-06 | 09:00:00 | 32 | 32 | 32 | 32 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 30 | 30 | 27 | 30 | 180,500 | 2024-05-07 | 09:00:00 | 27 | 30 | 27 | 30 | 1,201,700 | 2024-05-06 | 09:00:00 | 32 | 32 | 30 | 30 | 53,200 | 2024-05-03 | 09:00:00 | 32 | 32 | 32 | 32 | 19,200 | 2024-05-02 | 09:00:00 | 32 | 32 | 31 | 32 | 18,700 | 2024-04-30 | 09:00:00 | 35 | 35 | 34 | 34 | 20,400 | 2024-04-29 | 09:00:00 | 35 | 35 | 35 | 35 | 50,000 | 2024-04-26 | 09:00:00 | 35 | 37 | 35 | 37 | 46,600 | 2024-04-25 | 09:00:00 | 34 | 35 | 34 | 35 | 58,200 | 2024-04-24 | 09:00:00 | 36 | 36 | 35 | 35 | 17,000 | 2024-04-23 | 09:00:00 | 36 | 36 | 36 | 36 | 10,100 | 2024-04-22 | 09:00:00 | 36 | 36 | 36 | 36 | 72,400 | 2024-04-19 | 09:00:00 | 36 | 36 | 36 | 36 | 432,400 | 2024-04-18 | 09:00:00 | 40 | 40 | 40 | 40 | 5,205,800 | 2024-04-17 | 09:00:00 | 37 | 37 | 37 | 37 | 919,400 | 2024-04-16 | 09:00:00 | 28 | 34 | 28 | 34 | 4,431,700 | 2024-04-05 | 09:00:00 | 36 | 36 | 30 | 31 | 4,652,400 | 2024-04-04 | 09:00:00 | 27 | 33 | 27 | 33 | 6,328,100 | 2024-04-03 | 09:00:00 | 30 | 30 | 30 | 30 | 245,400 | 2024-04-02 | 09:00:00 | 33 | 33 | 33 | 33 | 41,900 | 2024-04-01 | 09:00:00 | 36 | 36 | 36 | 36 | 26,400 | 2024-03-28 | 09:00:00 | 39 | 39 | 39 | 39 | 133,800 | 2024-03-27 | 09:00:00 | 43 | 43 | 43 | 43 | 121,000 | 2024-03-26 | 09:00:00 | 47 | 47 | 47 | 47 | 202,600 | 2024-03-25 | 09:00:00 | 52 | 52 | 52 | 52 | 264,700 | 2024-03-22 | 09:00:00 | 57 | 63 | 57 | 57 | 12,127,800 | 2024-03-21 | 09:00:00 | 68 | 69 | 63 | 63 | 11,204,100 | 2024-03-20 | 09:00:00 | 71 | 73 | 69 | 69 | 5,146,200 | 2024-03-19 | 09:00:00 | 70 | 74 | 67 | 72 | 26,487,000 | 2024-03-18 | 09:00:00 | 71 | 75 | 70 | 72 | 7,447,500 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 27 | 30 | 27 | 30 | 1,201,700 | 2024-05-06 | 09:00:00 | 32 | 32 | 30 | 30 | 53,200 | 2024-05-03 | 09:00:00 | 32 | 32 | 32 | 32 | 19,200 | 2024-05-02 | 09:00:00 | 32 | 32 | 31 | 32 | 18,700 | 2024-04-30 | 09:00:00 | 35 | 35 | 34 | 34 | 20,400 | 2024-04-29 | 09:00:00 | 35 | 35 | 35 | 35 | 50,000 | 2024-04-26 | 09:00:00 | 35 | 37 | 35 | 37 | 46,600 | 2024-04-25 | 09:00:00 | 34 | 35 | 34 | 35 | 58,200 | 2024-04-24 | 09:00:00 | 36 | 36 | 35 | 35 | 17,000 | 2024-04-23 | 09:00:00 | 36 | 36 | 36 | 36 | 10,100 | 2024-04-22 | 09:00:00 | 36 | 36 | 36 | 36 | 72,400 | 2024-04-19 | 09:00:00 | 36 | 36 | 36 | 36 | 432,400 | 2024-04-18 | 09:00:00 | 40 | 40 | 40 | 40 | 5,205,800 | 2024-04-17 | 09:00:00 | 37 | 37 | 37 | 37 | 919,400 | 2024-04-16 | 09:00:00 | 28 | 34 | 28 | 34 | 4,431,700 | 2024-04-05 | 09:00:00 | 36 | 36 | 30 | 31 | 4,652,400 | 2024-04-04 | 09:00:00 | 27 | 33 | 27 | 33 | 6,328,100 | 2024-04-03 | 09:00:00 | 30 | 30 | 30 | 30 | 245,400 | 2024-04-02 | 09:00:00 | 33 | 33 | 33 | 33 | 41,900 | 2024-04-01 | 09:00:00 | 36 | 36 | 36 | 36 | 26,400 | 2024-03-28 | 09:00:00 | 39 | 39 | 39 | 39 | 133,800 | 2024-03-27 | 09:00:00 | 43 | 43 | 43 | 43 | 121,000 | 2024-03-26 | 09:00:00 | 47 | 47 | 47 | 47 | 202,600 | 2024-03-25 | 09:00:00 | 52 | 52 | 52 | 52 | 264,700 | 2024-03-22 | 09:00:00 | 57 | 63 | 57 | 57 | 12,127,800 | 2024-03-21 | 09:00:00 | 68 | 69 | 63 | 63 | 11,204,100 | 2024-03-20 | 09:00:00 | 71 | 73 | 69 | 69 | 5,146,200 | 2024-03-19 | 09:00:00 | 70 | 74 | 67 | 72 | 26,487,000 | 2024-03-18 | 09:00:00 | 71 | 75 | 70 | 72 | 7,447,500 | 2024-03-15 | 09:00:00 | 68 | 74 | 68 | 72 | 15,730,300 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-04-28 | 00:00:00 | 35 | 35 | 31 | 32 | 108,300 | 2024-04-21 | 00:00:00 | 36 | 37 | 34 | 37 | 204,300 | 2024-04-14 | 00:00:00 | 28 | 40 | 28 | 36 | 10,989,300 | 2024-04-07 | 00:00:00 | 31 | 31 | 31 | 31 | 0 | 2024-03-31 | 00:00:00 | 36 | 36 | 27 | 31 | 11,294,200 | 2024-03-24 | 00:00:00 | 52 | 52 | 39 | 39 | 722,100 | 2024-03-17 | 00:00:00 | 71 | 75 | 57 | 57 | 62,412,600 | 2024-03-10 | 00:00:00 | 69 | 74 | 65 | 72 | 39,000,200 | 2024-03-03 | 00:00:00 | 61 | 70 | 57 | 69 | 70,873,100 | 2024-02-25 | 00:00:00 | 55 | 61 | 53 | 61 | 44,792,900 | 2024-02-18 | 00:00:00 | 50 | 55 | 50 | 55 | 94,789,900 | 2024-02-11 | 00:00:00 | 50 | 50 | 50 | 50 | 1,400 | 2024-02-04 | 00:00:00 | 50 | 50 | 50 | 50 | 22,800 | 2024-01-28 | 00:00:00 | 50 | 50 | 50 | 50 | 100 | 2024-01-21 | 00:00:00 | 50 | 50 | 50 | 50 | 1,700 | 2024-01-14 | 00:00:00 | 50 | 50 | 50 | 50 | 5,500 | 2024-01-07 | 00:00:00 | 50 | 50 | 50 | 50 | 11,400 | 2023-12-31 | 00:00:00 | 50 | 50 | 50 | 50 | 1,500 | 2023-12-24 | 00:00:00 | 50 | 50 | 50 | 50 | 1,700 | 2023-12-17 | 00:00:00 | 50 | 50 | 50 | 50 | 500 | 2023-12-10 | 00:00:00 | 50 | 50 | 50 | 50 | 6,600 | 2023-12-03 | 00:00:00 | 50 | 50 | 50 | 50 | 15,200 | 2023-11-26 | 00:00:00 | 50 | 50 | 50 | 50 | 1,700 | 2023-11-19 | 00:00:00 | 50 | 50 | 50 | 50 | 2,900 | 2023-11-12 | 00:00:00 | 50 | 50 | 50 | 50 | 3,700 | 2023-11-05 | 00:00:00 | 50 | 50 | 50 | 50 | 29,900 | 2023-10-29 | 00:00:00 | 50 | 50 | 50 | 50 | 948,400 | 2023-10-22 | 00:00:00 | 50 | 50 | 50 | 50 | 351,300 | 2023-10-15 | 00:00:00 | 50 | 52 | 50 | 50 | 51,230,800 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 32 | 32 | 31 | 32 | 18,700 | 2024-03-31 | 00:00:00 | 36 | 40 | 27 | 34 | 22,558,200 | 2024-02-29 | 00:00:00 | 55 | 75 | 39 | 39 | 194,416,100 | 2024-01-31 | 00:00:00 | 50 | 59 | 50 | 57 | 118,199,000 | 2023-12-31 | 00:00:00 | 50 | 50 | 50 | 50 | 20,100 | 2023-11-30 | 00:00:00 | 50 | 50 | 50 | 50 | 24,100 | 2023-10-31 | 00:00:00 | 50 | 50 | 50 | 50 | 43,900 | 2023-09-30 | 00:00:00 | 50 | 52 | 50 | 50 | 52,642,200 | 2023-08-31 | 00:00:00 | 50 | 50 | 50 | 50 | 227,600 | 2023-07-31 | 00:00:00 | 50 | 50 | 50 | 50 | 46,620,600 | 2023-06-30 | 00:00:00 | 50 | 50 | 50 | 50 | 1,942,600 | 2023-05-31 | 00:00:00 | 50 | 50 | 50 | 50 | 839,400 | 2023-04-30 | 00:00:00 | 50 | 50 | 50 | 50 | 161,000 | 2023-03-31 | 00:00:00 | 50 | 50 | 50 | 50 | 18,400 | 2023-02-28 | 00:00:00 | 50 | 50 | 50 | 50 | 40,400 | 2023-01-31 | 00:00:00 | 50 | 50 | 50 | 50 | 59,800 | 2022-12-31 | 00:00:00 | 66 | 86 | 59 | 59 | 640,367,900 | 2022-11-30 | 00:00:00 | 68 | 77 | 60 | 66 | 330,840,100 | 2022-10-31 | 00:00:00 | 61 | 69 | 60 | 68 | 280,664,100 | 2022-09-30 | 00:00:00 | 56 | 77 | 55 | 61 | 630,889,500 | 2022-08-31 | 00:00:00 | 54 | 69 | 53 | 55 | 887,149,000 | 2022-07-31 | 00:00:00 | 55 | 63 | 53 | 54 | 105,967,500 | 2022-06-30 | 00:00:00 | 52 | 60 | 52 | 55 | 210,798,900 | 2022-05-31 | 00:00:00 | 53 | 64 | 52 | 52 | 507,919,000 | 2022-04-30 | 00:00:00 | 53 | 72 | 52 | 53 | 1,889,214,800 | 2022-03-31 | 00:00:00 | 52 | 79 | 50 | 53 | 1,209,831,600 | 2022-02-28 | 00:00:00 | 50 | 52 | 50 | 51 | 51,777,000 | 2022-01-31 | 00:00:00 | 50 | 53 | 50 | 50 | 71,070,500 | 2021-12-31 | 00:00:00 | 50 | 51 | 50 | 50 | 47,015,200 | 2021-11-30 | 00:00:00 | 50 | 54 | 50 | 50 | 106,930,700 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 32 | 32 | 31 | 32 | 18,700 | 2024-03-31 | 00:00:00 | 36 | 40 | 27 | 35 | 22,537,800 | 2024-02-29 | 00:00:00 | 55 | 75 | 39 | 39 | 194,416,100 | 2024-01-31 | 00:00:00 | 50 | 75 | 27 | 34 | 335,173,300 | 2023-12-31 | 00:00:00 | 50 | 75 | 39 | 39 | 312,635,200 | 2023-11-30 | 00:00:00 | 50 | 59 | 50 | 57 | 118,243,200 | 2023-10-31 | 00:00:00 | 50 | 50 | 50 | 50 | 88,100 | 2023-09-30 | 00:00:00 | 50 | 52 | 50 | 50 | 52,710,200 | 2023-08-31 | 00:00:00 | 50 | 52 | 50 | 50 | 52,913,700 | 2023-07-31 | 00:00:00 | 50 | 52 | 50 | 50 | 99,490,400 | 2023-06-30 | 00:00:00 | 50 | 50 | 50 | 50 | 48,790,800 | 2023-05-31 | 00:00:00 | 50 | 50 | 50 | 50 | 49,402,600 | 2023-04-30 | 00:00:00 | 50 | 50 | 50 | 50 | 2,943,000 | 2023-03-31 | 00:00:00 | 50 | 50 | 50 | 50 | 1,001,600 | 2023-02-28 | 00:00:00 | 50 | 50 | 50 | 50 | 2,256,400 | 2023-01-31 | 00:00:00 | 50 | 50 | 50 | 50 | 4,551,800 | 2022-10-31 | 00:00:00 | 61 | 86 | 59 | 59 | 1,251,872,100 | 2022-07-31 | 00:00:00 | 55 | 77 | 53 | 61 | 1,624,006,000 | 2022-04-30 | 00:00:00 | 53 | 72 | 52 | 55 | 2,607,932,700 | 2022-01-31 | 00:00:00 | 50 | 79 | 50 | 53 | 1,332,679,100 | 2021-10-31 | 00:00:00 | 50 | 54 | 50 | 50 | 169,509,000 | 2021-07-31 | 00:00:00 | 50 | 57 | 50 | 50 | 431,339,300 | 2021-04-30 | 00:00:00 | 55 | 60 | 50 | 50 | 200,925,500 | 2021-01-31 | 00:00:00 | 50 | 56 | 50 | 54 | 121,984,900 | |