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 | 19 | 19 | 19 | 19 | 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 | 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 | 19 | 19 | 19 | 19 | 200 | 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 | 18 | 19 | 18 | 19 | 66,700 | 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 | 19 | 19 | 19 | 19 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:38:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:36:00 | 19 | 19 | 19 | 19 | 200 | 2024-03-05 | 15:34:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:32:00 | 18 | 19 | 18 | 19 | 66,700 | 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 | 15:26:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:24:00 | 0 | 0 | 0 | 0 | 0 | 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 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:00:00 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:35:00 | 19 | 19 | 19 | 19 | 200 | 2024-03-05 | 15:30:00 | 18 | 19 | 18 | 19 | 66,700 | 2024-03-05 | 15:25:00 | 0 | 0 | 0 | 0 | 0 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:05:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:57:15 | 18 | 18 | 18 | 18 | 0 | 2024-03-05 | 14:55:00 | 18 | 18 | 18 | 18 | 100 | 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 | 18 | 18 | 18 | 18 | 3,400 | 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 | 14:10:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:05:00 | 19 | 19 | 19 | 19 | 200 | 2024-03-05 | 14:00:00 | 19 | 19 | 19 | 19 | 2,300 | 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 | 2024-03-05 | 13:39:08 | 19 | 19 | 19 | 19 | 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 | 18 | 19 | 18 | 19 | 66,900 | 2024-03-05 | 15:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:57:15 | 18 | 18 | 18 | 18 | 0 | 2024-03-05 | 14:45:00 | 18 | 18 | 18 | 18 | 100 | 2024-03-05 | 14:30:00 | 18 | 18 | 18 | 18 | 3,400 | 2024-03-05 | 14:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:00:00 | 19 | 19 | 19 | 19 | 2,500 | 2024-03-05 | 13:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:39:08 | 19 | 19 | 19 | 19 | 0 | 2024-03-05 | 13:30:00 | 20 | 20 | 19 | 19 | 4,300 | 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 | 11:59:59 | 20 | 20 | 20 | 20 | 0 | 2024-03-05 | 11:45:00 | 19 | 20 | 19 | 20 | 19,200 | 2024-03-05 | 11:30:00 | 19 | 19 | 18 | 19 | 317,100 | 2024-03-05 | 11:20:38 | 19 | 19 | 19 | 19 | 0 | 2024-03-05 | 11:15:00 | 19 | 19 | 19 | 19 | 39,600 | 2024-03-05 | 11:00:00 | 19 | 19 | 19 | 19 | 184,700 | 2024-03-05 | 10:45:00 | 19 | 19 | 19 | 19 | 96,000 | 2024-03-05 | 10:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:15:00 | 19 | 19 | 19 | 19 | 200 | 2024-03-05 | 10:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 09:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 09:44:49 | 19 | 19 | 19 | 19 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 18 | 19 | 18 | 19 | 66,900 | 2024-03-05 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:57:15 | 18 | 18 | 18 | 18 | 0 | 2024-03-05 | 14:30:00 | 18 | 18 | 18 | 18 | 3,500 | 2024-03-05 | 14:00:00 | 19 | 19 | 19 | 19 | 2,500 | 2024-03-05 | 13:39:08 | 19 | 19 | 19 | 19 | 0 | 2024-03-05 | 13:30:00 | 20 | 20 | 19 | 19 | 4,300 | 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 | 11:59:59 | 20 | 20 | 20 | 20 | 0 | 2024-03-05 | 11:30:00 | 19 | 20 | 18 | 20 | 336,300 | 2024-03-05 | 11:20:38 | 19 | 19 | 19 | 19 | 0 | 2024-03-05 | 11:00:00 | 19 | 19 | 19 | 19 | 224,300 | 2024-03-05 | 10:30:00 | 19 | 19 | 19 | 19 | 96,000 | 2024-03-05 | 10:00:00 | 19 | 19 | 19 | 19 | 200 | 2024-03-05 | 09:44:49 | 19 | 19 | 19 | 19 | 0 | 2024-03-05 | 09:32:31 | 19 | 19 | 19 | 19 | 0 | 2024-03-05 | 09:30:00 | 18 | 19 | 18 | 19 | 15,100 | 2024-03-05 | 09:00:00 | 19 | 19 | 18 | 18 | 200,700 | 2024-03-04 | 16:00:00 | 19 | 19 | 19 | 19 | 0 | 2024-03-04 | 15:37:28 | 18 | 18 | 18 | 18 | 0 | 2024-03-04 | 15:30:00 | 18 | 20 | 18 | 19 | 129,800 | 2024-03-04 | 15:00:00 | 20 | 20 | 18 | 18 | 104,700 | 2024-03-04 | 14:34:01 | 20 | 20 | 20 | 20 | 0 | 2024-03-04 | 14:30:00 | 20 | 20 | 20 | 20 | 1,500 | 2024-03-04 | 14:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 13:50:46 | 19 | 19 | 19 | 19 | 0 | 2024-03-04 | 13:30:00 | 19 | 19 | 19 | 19 | 15,000 | 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 | 15:00:00 | 18 | 19 | 18 | 19 | 66,900 | 2024-03-05 | 14:57:15 | 18 | 18 | 18 | 18 | 0 | 2024-03-05 | 14:00:00 | 19 | 19 | 18 | 18 | 6,000 | 2024-03-05 | 13:39:08 | 19 | 19 | 19 | 19 | 0 | 2024-03-05 | 13:00:00 | 20 | 20 | 19 | 19 | 4,300 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:59:59 | 20 | 20 | 20 | 20 | 0 | 2024-03-05 | 11:20:38 | 19 | 19 | 19 | 19 | 0 | 2024-03-05 | 11:00:00 | 19 | 20 | 18 | 20 | 560,600 | 2024-03-05 | 10:00:00 | 19 | 19 | 19 | 19 | 96,200 | 2024-03-05 | 09:44:49 | 19 | 19 | 19 | 19 | 0 | 2024-03-05 | 09:32:31 | 19 | 19 | 19 | 19 | 0 | 2024-03-05 | 09:00:00 | 19 | 19 | 18 | 19 | 0 | 2024-03-04 | 16:00:00 | 19 | 19 | 19 | 19 | 0 | 2024-03-04 | 15:37:28 | 18 | 18 | 18 | 18 | 0 | 2024-03-04 | 15:00:00 | 20 | 20 | 18 | 19 | 227,800 | 2024-03-04 | 14:34:01 | 20 | 20 | 20 | 20 | 0 | 2024-03-04 | 14:00:00 | 20 | 20 | 20 | 20 | 1,500 | 2024-03-04 | 13:50:46 | 19 | 19 | 19 | 19 | 0 | 2024-03-04 | 13:00:00 | 19 | 19 | 19 | 19 | 15,000 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:59:59 | 20 | 20 | 20 | 20 | 0 | 2024-03-04 | 11:20:50 | 19 | 19 | 19 | 19 | 0 | 2024-03-04 | 11:00:00 | 19 | 20 | 19 | 20 | 50,200 | 2024-03-04 | 10:00:00 | 19 | 19 | 19 | 19 | 72,000 | 2024-03-04 | 09:36:05 | 20 | 20 | 20 | 20 | 0 | 2024-03-04 | 09:00:00 | 20 | 20 | 19 | 20 | 0 | 2024-03-01 | 15:13:35 | 20 | 20 | 20 | 20 | 0 | 2024-03-01 | 15:00:00 | 20 | 20 | 20 | 20 | 1,600 | 2024-03-01 | 14:11:50 | 18 | 18 | 18 | 18 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 15 | 15 | 15 | 15 | 0 | 2024-05-08 | 15:11:00 | 14 | 14 | 14 | 14 | 0 | 2024-05-08 | 15:00:00 | 14 | 15 | 14 | 15 | 55,200 | 2024-05-08 | 13:30:02 | 14 | 14 | 14 | 14 | 0 | 2024-05-08 | 13:30:00 | 14 | 14 | 14 | 14 | 100,000 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:59:58 | 15 | 15 | 15 | 15 | 0 | 2024-05-08 | 11:31:03 | 14 | 14 | 14 | 14 | 0 | 2024-05-08 | 10:30:00 | 15 | 15 | 14 | 15 | 28,400 | 2024-05-08 | 10:24:03 | 14 | 14 | 14 | 14 | 0 | 2024-05-08 | 09:21:51 | 14 | 14 | 14 | 14 | 0 | 2024-05-08 | 09:00:00 | 14 | 14 | 14 | 14 | 61,100 | 2024-05-07 | 16:00:03 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 15:23:43 | 15 | 15 | 15 | 15 | 0 | 2024-05-07 | 15:00:00 | 15 | 15 | 14 | 15 | 600 | 2024-05-07 | 13:59:31 | 15 | 15 | 15 | 15 | 0 | 2024-05-07 | 13:30:00 | 15 | 15 | 14 | 14 | 216,400 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:59:58 | 15 | 15 | 15 | 15 | 0 | 2024-05-07 | 10:34:15 | 15 | 15 | 15 | 15 | 0 | 2024-05-07 | 10:30:00 | 15 | 15 | 15 | 15 | 1,000 | 2024-05-07 | 10:14:49 | 15 | 15 | 15 | 15 | 0 | 2024-05-07 | 09:18:13 | 13 | 13 | 13 | 13 | 0 | 2024-05-07 | 09:00:00 | 15 | 15 | 13 | 15 | 155,600 | 2024-05-06 | 16:00:03 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:00:00 | 15 | 15 | 14 | 14 | 40,500 | 2024-05-06 | 14:15:34 | 14 | 14 | 14 | 14 | 0 | 2024-05-06 | 13:30:03 | 14 | 14 | 14 | 14 | 0 | 2024-05-06 | 13:30:00 | 15 | 15 | 14 | 14 | 51,600 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 14 | 15 | 14 | 15 | 246,900 | 2024-05-07 | 09:00:00 | 15 | 15 | 13 | 15 | 375,600 | 2024-05-06 | 09:00:00 | 15 | 15 | 14 | 14 | 99,300 | 2024-05-03 | 09:00:00 | 14 | 15 | 14 | 15 | 374,700 | 2024-05-02 | 09:00:00 | 14 | 15 | 14 | 15 | 77,600 | 2024-04-30 | 09:00:00 | 14 | 15 | 14 | 14 | 124,600 | 2024-04-29 | 09:00:00 | 15 | 15 | 14 | 15 | 237,800 | 2024-04-26 | 09:00:00 | 15 | 15 | 14 | 15 | 89,400 | 2024-04-25 | 09:00:00 | 14 | 15 | 13 | 15 | 228,900 | 2024-04-24 | 09:00:00 | 14 | 15 | 13 | 14 | 92,200 | 2024-04-23 | 09:00:00 | 15 | 15 | 14 | 14 | 432,200 | 2024-04-22 | 09:00:00 | 14 | 15 | 14 | 15 | 88,000 | 2024-04-19 | 09:00:00 | 15 | 15 | 14 | 15 | 258,600 | 2024-04-18 | 09:00:00 | 15 | 15 | 14 | 15 | 782,600 | 2024-04-17 | 09:00:00 | 15 | 16 | 15 | 15 | 229,200 | 2024-04-16 | 09:00:00 | 15 | 16 | 14 | 16 | 1,914,400 | 2024-04-05 | 09:00:00 | 16 | 17 | 15 | 15 | 271,200 | 2024-04-04 | 09:00:00 | 15 | 16 | 14 | 16 | 324,800 | 2024-04-03 | 09:00:00 | 15 | 15 | 14 | 15 | 286,900 | 2024-04-02 | 09:00:00 | 15 | 15 | 14 | 15 | 297,800 | 2024-04-01 | 09:00:00 | 14 | 16 | 14 | 15 | 844,800 | 2024-03-28 | 09:00:00 | 15 | 16 | 15 | 15 | 316,200 | 2024-03-27 | 09:00:00 | 17 | 17 | 16 | 16 | 1,091,100 | 2024-03-26 | 09:00:00 | 18 | 18 | 18 | 18 | 0 | 2024-03-25 | 09:00:00 | 18 | 18 | 18 | 18 | 0 | 2024-03-22 | 09:00:00 | 18 | 18 | 17 | 18 | 3,100 | 2024-03-21 | 09:00:00 | 17 | 18 | 17 | 18 | 62,700 | 2024-03-20 | 09:00:00 | 18 | 18 | 17 | 17 | 22,800 | 2024-03-19 | 09:00:00 | 17 | 18 | 17 | 18 | 3,700 | 2024-03-18 | 09:00:00 | 18 | 18 | 17 | 18 | 82,200 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 15 | 15 | 13 | 15 | 375,600 | 2024-05-06 | 09:00:00 | 15 | 15 | 14 | 14 | 99,300 | 2024-05-03 | 09:00:00 | 14 | 15 | 14 | 15 | 374,700 | 2024-05-02 | 09:00:00 | 14 | 15 | 14 | 15 | 77,600 | 2024-04-30 | 09:00:00 | 14 | 15 | 14 | 14 | 124,600 | 2024-04-29 | 09:00:00 | 15 | 15 | 14 | 15 | 237,800 | 2024-04-26 | 09:00:00 | 15 | 15 | 14 | 15 | 89,400 | 2024-04-25 | 09:00:00 | 14 | 15 | 13 | 15 | 228,900 | 2024-04-24 | 09:00:00 | 14 | 15 | 13 | 14 | 92,200 | 2024-04-23 | 09:00:00 | 15 | 15 | 14 | 14 | 432,200 | 2024-04-22 | 09:00:00 | 14 | 15 | 14 | 15 | 88,000 | 2024-04-19 | 09:00:00 | 15 | 15 | 14 | 15 | 258,600 | 2024-04-18 | 09:00:00 | 15 | 15 | 14 | 15 | 782,600 | 2024-04-17 | 09:00:00 | 15 | 16 | 15 | 15 | 229,200 | 2024-04-16 | 09:00:00 | 15 | 16 | 14 | 16 | 1,914,400 | 2024-04-05 | 09:00:00 | 16 | 17 | 15 | 15 | 271,200 | 2024-04-04 | 09:00:00 | 15 | 16 | 14 | 16 | 324,800 | 2024-04-03 | 09:00:00 | 15 | 15 | 14 | 15 | 286,900 | 2024-04-02 | 09:00:00 | 15 | 15 | 14 | 15 | 297,800 | 2024-04-01 | 09:00:00 | 14 | 16 | 14 | 15 | 844,800 | 2024-03-28 | 09:00:00 | 15 | 16 | 15 | 15 | 316,200 | 2024-03-27 | 09:00:00 | 17 | 17 | 16 | 16 | 1,091,100 | 2024-03-26 | 09:00:00 | 18 | 18 | 18 | 18 | 0 | 2024-03-25 | 09:00:00 | 18 | 18 | 18 | 18 | 0 | 2024-03-22 | 09:00:00 | 18 | 18 | 17 | 18 | 3,100 | 2024-03-21 | 09:00:00 | 17 | 18 | 17 | 18 | 62,700 | 2024-03-20 | 09:00:00 | 18 | 18 | 17 | 17 | 22,800 | 2024-03-19 | 09:00:00 | 17 | 18 | 17 | 18 | 3,700 | 2024-03-18 | 09:00:00 | 18 | 18 | 17 | 18 | 82,200 | 2024-03-15 | 09:00:00 | 18 | 18 | 16 | 18 | 196,300 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 15 | 15 | 14 | 14 | 99,300 | 2024-04-28 | 00:00:00 | 15 | 15 | 14 | 15 | 814,700 | 2024-04-21 | 00:00:00 | 14 | 15 | 13 | 15 | 930,700 | 2024-04-14 | 00:00:00 | 15 | 16 | 14 | 15 | 3,184,800 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 14 | 17 | 14 | 15 | 2,025,500 | 2024-03-24 | 00:00:00 | 18 | 18 | 15 | 15 | 1,407,300 | 2024-03-17 | 00:00:00 | 18 | 18 | 17 | 18 | 174,500 | 2024-03-10 | 00:00:00 | 19 | 19 | 16 | 18 | 1,922,100 | 2024-03-03 | 00:00:00 | 20 | 20 | 18 | 19 | 2,655,500 | 2024-02-25 | 00:00:00 | 22 | 22 | 18 | 20 | 1,800,300 | 2024-02-18 | 00:00:00 | 22 | 22 | 20 | 22 | 521,900 | 2024-02-11 | 00:00:00 | 21 | 22 | 20 | 21 | 873,200 | 2024-02-04 | 00:00:00 | 21 | 22 | 20 | 21 | 215,200 | 2024-01-28 | 00:00:00 | 22 | 23 | 20 | 21 | 2,191,400 | 2024-01-21 | 00:00:00 | 24 | 24 | 22 | 22 | 2,350,300 | 2024-01-14 | 00:00:00 | 27 | 27 | 22 | 24 | 4,261,400 | 2024-01-07 | 00:00:00 | 29 | 30 | 26 | 27 | 2,144,200 | 2023-12-31 | 00:00:00 | 28 | 30 | 27 | 29 | 928,300 | 2023-12-24 | 00:00:00 | 29 | 29 | 26 | 28 | 496,500 | 2023-12-17 | 00:00:00 | 31 | 32 | 28 | 29 | 312,700 | 2023-12-10 | 00:00:00 | 32 | 33 | 27 | 31 | 1,305,400 | 2023-12-03 | 00:00:00 | 34 | 35 | 30 | 31 | 2,060,300 | 2023-11-26 | 00:00:00 | 34 | 35 | 32 | 34 | 568,600 | 2023-11-19 | 00:00:00 | 33 | 34 | 31 | 33 | 795,400 | 2023-11-12 | 00:00:00 | 33 | 35 | 32 | 34 | 2,798,700 | 2023-11-05 | 00:00:00 | 35 | 35 | 32 | 33 | 12,237,700 | 2023-10-29 | 00:00:00 | 37 | 37 | 33 | 35 | 11,070,200 | 2023-10-22 | 00:00:00 | 37 | 37 | 33 | 36 | 13,320,300 | 2023-10-15 | 00:00:00 | 36 | 38 | 34 | 37 | 11,186,100 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 14 | 15 | 14 | 15 | 77,600 | 2024-03-31 | 00:00:00 | 14 | 17 | 13 | 14 | 6,503,400 | 2024-02-29 | 00:00:00 | 20 | 20 | 15 | 15 | 6,397,200 | 2024-01-31 | 00:00:00 | 21 | 22 | 19 | 20 | 4,784,000 | 2023-12-31 | 00:00:00 | 28 | 30 | 21 | 22 | 10,264,400 | 2023-11-30 | 00:00:00 | 33 | 35 | 26 | 28 | 4,210,500 | 2023-10-31 | 00:00:00 | 35 | 36 | 31 | 33 | 22,193,400 | 2023-09-30 | 00:00:00 | 37 | 38 | 33 | 36 | 31,718,400 | 2023-08-31 | 00:00:00 | 42 | 43 | 33 | 38 | 9,876,000 | 2023-07-31 | 00:00:00 | 43 | 49 | 40 | 43 | 596,531,600 | 2023-06-30 | 00:00:00 | 35 | 45 | 34 | 43 | 225,928,500 | 2023-05-31 | 00:00:00 | 33 | 43 | 30 | 35 | 387,182,600 | 2023-04-30 | 00:00:00 | 34 | 55 | 30 | 33 | 177,415,000 | 2023-03-31 | 00:00:00 | 28 | 30 | 27 | 30 | 2,237,500 | 2023-02-28 | 00:00:00 | 24 | 26 | 22 | 26 | 46,519,500 | 2023-01-31 | 00:00:00 | 27 | 27 | 26 | 27 | 838,500 | 2022-12-31 | 00:00:00 | 34 | 35 | 29 | 32 | 24,746,100 | 2022-11-30 | 00:00:00 | 42 | 43 | 34 | 35 | 58,903,600 | 2022-10-31 | 00:00:00 | 47 | 47 | 41 | 43 | 147,784,200 | 2022-09-30 | 00:00:00 | 54 | 56 | 42 | 47 | 57,617,600 | 2022-08-31 | 00:00:00 | 56 | 72 | 44 | 54 | 349,120,500 | 2022-07-31 | 00:00:00 | 90 | 90 | 55 | 56 | 408,141,500 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 14 | 15 | 14 | 15 | 77,600 | 2024-03-31 | 00:00:00 | 14 | 17 | 13 | 15 | 6,378,800 | 2024-02-29 | 00:00:00 | 20 | 20 | 15 | 15 | 6,397,200 | 2024-01-31 | 00:00:00 | 21 | 22 | 13 | 14 | 17,684,600 | 2023-12-31 | 00:00:00 | 28 | 30 | 15 | 15 | 21,445,600 | 2023-11-30 | 00:00:00 | 33 | 35 | 19 | 20 | 19,258,900 | 2023-10-31 | 00:00:00 | 35 | 36 | 21 | 22 | 36,668,300 | 2023-09-30 | 00:00:00 | 37 | 38 | 26 | 28 | 58,122,300 | 2023-08-31 | 00:00:00 | 42 | 43 | 31 | 33 | 63,787,800 | 2023-07-31 | 00:00:00 | 43 | 49 | 33 | 36 | 638,126,000 | 2023-06-30 | 00:00:00 | 35 | 49 | 33 | 38 | 832,336,100 | 2023-05-31 | 00:00:00 | 33 | 49 | 30 | 43 | 1,209,642,700 | 2023-04-30 | 00:00:00 | 34 | 55 | 30 | 43 | 790,526,100 | 2023-03-31 | 00:00:00 | 30 | 55 | 30 | 35 | 567,709,600 | 2023-02-28 | 00:00:00 | 26 | 55 | 23 | 33 | 206,594,000 | 2023-01-31 | 00:00:00 | 27 | 30 | 21 | 30 | 114,727,900 | 2022-10-31 | 00:00:00 | 47 | 47 | 29 | 32 | 231,433,900 | 2022-07-31 | 00:00:00 | 90 | 90 | 42 | 47 | 814,879,600 | |