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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:47:00 | 424 | 424 | 422 | 422 | 5,500 | 2024-03-05 | 15:46:00 | 436 | 436 | 436 | 436 | 0 | 2024-03-05 | 15:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:44:00 | 428 | 428 | 424 | 424 | 11,200 | 2024-03-05 | 15:43:00 | 428 | 428 | 426 | 426 | 34,500 | 2024-03-05 | 15:42:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:41:00 | 432 | 432 | 430 | 430 | 15,000 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:46:00 | 436 | 436 | 422 | 422 | 5,500 | 2024-03-05 | 15:44:00 | 428 | 428 | 424 | 424 | 11,200 | 2024-03-05 | 15:42:00 | 428 | 428 | 426 | 426 | 34,500 | 2024-03-05 | 15:40:00 | 432 | 432 | 430 | 430 | 15,000 | 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 | 15:26:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:24:00 | 432 | 432 | 430 | 430 | 6,900 | 2024-03-05 | 15:22:00 | 434 | 434 | 434 | 434 | 5,200 | 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 | 434 | 434 | 434 | 434 | 100 | 2024-03-05 | 15:08:00 | 434 | 434 | 434 | 434 | 300 | 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 | 436 | 436 | 436 | 436 | 0 | 2024-03-05 | 15:40:00 | 432 | 432 | 424 | 424 | 60,700 | 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 | 15:25:00 | 430 | 430 | 430 | 430 | 0 | 2024-03-05 | 15:20:00 | 434 | 434 | 432 | 432 | 12,100 | 2024-03-05 | 15:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:10:00 | 434 | 434 | 434 | 434 | 100 | 2024-03-05 | 15:05:00 | 434 | 434 | 434 | 434 | 300 | 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 | 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 | 14:11:09 | 434 | 434 | 434 | 434 | 0 | 2024-03-05 | 14:10:00 | 434 | 434 | 434 | 434 | 100 | 2024-03-05 | 14:05:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:00:00 | 436 | 436 | 436 | 436 | 1,700 | 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 | 13:38:58 | 436 | 436 | 436 | 436 | 0 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 436 | 436 | 436 | 436 | 0 | 2024-03-05 | 15:30:00 | 432 | 432 | 424 | 424 | 60,700 | 2024-03-05 | 15:15:00 | 434 | 434 | 430 | 430 | 12,100 | 2024-03-05 | 15:00:00 | 434 | 434 | 434 | 434 | 400 | 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 | 14:11:09 | 434 | 434 | 434 | 434 | 0 | 2024-03-05 | 14:00:00 | 436 | 436 | 434 | 434 | 1,800 | 2024-03-05 | 13:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:38:58 | 436 | 436 | 436 | 436 | 0 | 2024-03-05 | 13:30:00 | 436 | 436 | 436 | 436 | 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 | 11:49:42 | 438 | 438 | 438 | 438 | 0 | 2024-03-05 | 11:45:00 | 438 | 438 | 438 | 438 | 1,000 | 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 | 11:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:28:28 | 434 | 434 | 434 | 434 | 0 | 2024-03-05 | 10:15:00 | 436 | 438 | 434 | 434 | 6,700 | 2024-03-05 | 10:00:00 | 438 | 438 | 438 | 438 | 1,200 | 2024-03-05 | 09:45:00 | 438 | 438 | 438 | 438 | 600 | 2024-03-05 | 09:30:00 | 0 | 0 | 0 | 0 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 432 | 436 | 424 | 436 | 60,700 | 2024-03-05 | 15:00:00 | 434 | 434 | 430 | 430 | 12,500 | 2024-03-05 | 14:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:11:09 | 434 | 434 | 434 | 434 | 0 | 2024-03-05 | 14:00:00 | 436 | 436 | 434 | 434 | 1,800 | 2024-03-05 | 13:38:58 | 436 | 436 | 436 | 436 | 0 | 2024-03-05 | 13:30:00 | 436 | 436 | 436 | 436 | 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 | 11:49:42 | 438 | 438 | 438 | 438 | 0 | 2024-03-05 | 11:30:00 | 438 | 438 | 438 | 438 | 1,000 | 2024-03-05 | 11:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:28:28 | 434 | 434 | 434 | 434 | 0 | 2024-03-05 | 10:00:00 | 438 | 438 | 434 | 434 | 7,900 | 2024-03-05 | 09:30:00 | 438 | 438 | 438 | 438 | 600 | 2024-03-05 | 09:17:44 | 438 | 438 | 438 | 438 | 0 | 2024-03-05 | 09:00:00 | 440 | 440 | 434 | 438 | 600 | 2024-03-04 | 16:00:00 | 440 | 440 | 440 | 440 | 0 | 2024-03-04 | 15:30:00 | 440 | 448 | 438 | 438 | 700 | 2024-03-04 | 15:21:05 | 446 | 446 | 446 | 446 | 0 | 2024-03-04 | 15:00:00 | 446 | 446 | 446 | 446 | 1,000 | 2024-03-04 | 14:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 14:19:15 | 438 | 438 | 438 | 438 | 0 | 2024-03-04 | 14:00:00 | 444 | 444 | 438 | 438 | 700 | 2024-03-04 | 13:53:25 | 444 | 444 | 444 | 444 | 0 | 2024-03-04 | 13:30:00 | 444 | 446 | 438 | 446 | 14,300 | 2024-03-04 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 12:30:00 | 0 | 0 | 0 | 0 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:00:00 | 434 | 436 | 424 | 436 | 73,100 | 2024-03-05 | 14:11:09 | 434 | 434 | 434 | 434 | 0 | 2024-03-05 | 14:00:00 | 436 | 436 | 434 | 434 | 1,800 | 2024-03-05 | 13:38:58 | 436 | 436 | 436 | 436 | 0 | 2024-03-05 | 13:00:00 | 436 | 436 | 436 | 436 | 100 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:49:42 | 438 | 438 | 438 | 438 | 0 | 2024-03-05 | 11:00:00 | 438 | 438 | 438 | 438 | 1,000 | 2024-03-05 | 10:28:28 | 434 | 434 | 434 | 434 | 0 | 2024-03-05 | 10:00:00 | 438 | 438 | 434 | 434 | 7,900 | 2024-03-05 | 09:17:44 | 438 | 438 | 438 | 438 | 0 | 2024-03-05 | 09:00:00 | 440 | 440 | 434 | 438 | 0 | 2024-03-04 | 16:00:00 | 440 | 440 | 440 | 440 | 0 | 2024-03-04 | 15:21:05 | 446 | 446 | 446 | 446 | 0 | 2024-03-04 | 15:00:00 | 446 | 448 | 438 | 438 | 1,700 | 2024-03-04 | 14:19:15 | 438 | 438 | 438 | 438 | 0 | 2024-03-04 | 14:00:00 | 444 | 444 | 438 | 438 | 700 | 2024-03-04 | 13:53:25 | 444 | 444 | 444 | 444 | 0 | 2024-03-04 | 13:00:00 | 444 | 446 | 438 | 446 | 14,300 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:33:36 | 438 | 438 | 438 | 438 | 0 | 2024-03-04 | 11:15:42 | 444 | 444 | 444 | 444 | 0 | 2024-03-04 | 11:00:00 | 444 | 444 | 438 | 438 | 20,200 | 2024-03-04 | 10:31:46 | 444 | 444 | 444 | 444 | 0 | 2024-03-04 | 10:00:00 | 448 | 448 | 442 | 442 | 17,000 | 2024-03-04 | 09:33:27 | 450 | 450 | 450 | 450 | 0 | 2024-03-04 | 09:00:00 | 448 | 450 | 448 | 448 | 0 | 2024-03-01 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-01 | 15:00:37 | 450 | 450 | 450 | 450 | 0 | 2024-03-01 | 15:00:00 | 450 | 450 | 440 | 440 | 14,900 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 15:07:27 | 496 | 496 | 496 | 496 | 0 | 2024-05-08 | 15:00:00 | 484 | 496 | 484 | 496 | 800 | 2024-05-08 | 13:30:02 | 492 | 492 | 492 | 492 | 0 | 2024-05-08 | 13:30:00 | 492 | 496 | 492 | 496 | 700 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 10:41:01 | 492 | 492 | 492 | 492 | 0 | 2024-05-08 | 10:30:00 | 484 | 492 | 484 | 492 | 700 | 2024-05-08 | 10:13:42 | 486 | 486 | 486 | 486 | 0 | 2024-05-08 | 09:04:45 | 496 | 496 | 496 | 496 | 0 | 2024-05-08 | 09:00:00 | 496 | 496 | 486 | 486 | 600 | 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 | 15:18:07 | 496 | 496 | 496 | 496 | 0 | 2024-05-07 | 15:00:00 | 496 | 498 | 496 | 498 | 16,200 | 2024-05-07 | 14:28:06 | 496 | 496 | 496 | 496 | 0 | 2024-05-07 | 13:30:03 | 496 | 496 | 496 | 496 | 0 | 2024-05-07 | 13:30:00 | 496 | 498 | 496 | 498 | 46,700 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:53:23 | 496 | 496 | 496 | 496 | 0 | 2024-05-07 | 10:54:19 | 498 | 498 | 498 | 498 | 0 | 2024-05-07 | 10:30:00 | 498 | 498 | 496 | 496 | 203,300 | 2024-05-07 | 10:14:13 | 496 | 496 | 496 | 496 | 0 | 2024-05-07 | 09:00:00 | 500 | 500 | 494 | 496 | 3,500 | 2024-05-06 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 14:50:55 | 500 | 500 | 500 | 500 | 0 | 2024-05-06 | 14:05:16 | 498 | 498 | 498 | 498 | 0 | 2024-05-06 | 13:30:00 | 498 | 500 | 498 | 500 | 2,600 | 2024-05-06 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 10:40:24 | 498 | 498 | 498 | 498 | 0 | 2024-05-06 | 10:30:00 | 498 | 498 | 498 | 498 | 100 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 496 | 496 | 484 | 496 | 3,100 | 2024-05-07 | 09:00:00 | 500 | 500 | 494 | 498 | 262,600 | 2024-05-06 | 09:00:00 | 498 | 500 | 498 | 500 | 11,900 | 2024-05-03 | 09:00:00 | 498 | 500 | 490 | 498 | 24,500 | 2024-05-02 | 09:00:00 | 492 | 498 | 488 | 498 | 37,600 | 2024-04-30 | 09:00:00 | 482 | 492 | 476 | 492 | 70,500 | 2024-04-29 | 09:00:00 | 490 | 492 | 480 | 482 | 58,600 | 2024-04-26 | 09:00:00 | 482 | 492 | 482 | 492 | 12,600 | 2024-04-25 | 09:00:00 | 498 | 498 | 480 | 490 | 18,000 | 2024-04-24 | 09:00:00 | 496 | 496 | 480 | 492 | 30,500 | 2024-04-23 | 09:00:00 | 484 | 510 | 484 | 496 | 63,300 | 2024-04-22 | 09:00:00 | 484 | 484 | 476 | 484 | 55,000 | 2024-04-19 | 09:00:00 | 484 | 486 | 478 | 484 | 121,700 | 2024-04-18 | 09:00:00 | 480 | 486 | 480 | 486 | 143,400 | 2024-04-17 | 09:00:00 | 484 | 484 | 480 | 480 | 81,700 | 2024-04-16 | 09:00:00 | 486 | 505 | 476 | 484 | 259,600 | 2024-04-05 | 09:00:00 | 474 | 492 | 474 | 486 | 25,900 | 2024-04-04 | 09:00:00 | 478 | 482 | 472 | 482 | 52,800 | 2024-04-03 | 09:00:00 | 470 | 482 | 464 | 480 | 302,600 | 2024-04-02 | 09:00:00 | 478 | 478 | 446 | 472 | 63,900 | 2024-04-01 | 09:00:00 | 478 | 488 | 472 | 478 | 161,800 | 2024-03-28 | 09:00:00 | 472 | 480 | 470 | 478 | 195,700 | 2024-03-27 | 09:00:00 | 462 | 478 | 462 | 470 | 390,500 | 2024-03-26 | 09:00:00 | 462 | 462 | 446 | 462 | 145,200 | 2024-03-25 | 09:00:00 | 452 | 452 | 440 | 446 | 37,300 | 2024-03-22 | 09:00:00 | 440 | 454 | 440 | 452 | 260,700 | 2024-03-21 | 09:00:00 | 424 | 434 | 424 | 434 | 900 | 2024-03-20 | 09:00:00 | 436 | 440 | 430 | 434 | 27,100 | 2024-03-19 | 09:00:00 | 428 | 442 | 426 | 440 | 217,800 | 2024-03-18 | 09:00:00 | 424 | 430 | 420 | 428 | 37,500 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 500 | 500 | 494 | 498 | 262,600 | 2024-05-06 | 09:00:00 | 498 | 500 | 498 | 500 | 11,900 | 2024-05-03 | 09:00:00 | 498 | 500 | 490 | 498 | 24,500 | 2024-05-02 | 09:00:00 | 492 | 498 | 488 | 498 | 37,600 | 2024-04-30 | 09:00:00 | 482 | 492 | 476 | 492 | 70,500 | 2024-04-29 | 09:00:00 | 490 | 492 | 480 | 482 | 58,600 | 2024-04-26 | 09:00:00 | 482 | 492 | 482 | 492 | 12,600 | 2024-04-25 | 09:00:00 | 498 | 498 | 480 | 490 | 18,000 | 2024-04-24 | 09:00:00 | 496 | 496 | 480 | 492 | 30,500 | 2024-04-23 | 09:00:00 | 484 | 510 | 484 | 496 | 63,300 | 2024-04-22 | 09:00:00 | 484 | 484 | 476 | 484 | 55,000 | 2024-04-19 | 09:00:00 | 484 | 486 | 478 | 484 | 121,700 | 2024-04-18 | 09:00:00 | 480 | 486 | 480 | 486 | 143,400 | 2024-04-17 | 09:00:00 | 484 | 484 | 480 | 480 | 81,700 | 2024-04-16 | 09:00:00 | 486 | 505 | 476 | 484 | 259,600 | 2024-04-05 | 09:00:00 | 474 | 492 | 474 | 486 | 25,900 | 2024-04-04 | 09:00:00 | 478 | 482 | 472 | 482 | 52,800 | 2024-04-03 | 09:00:00 | 470 | 482 | 464 | 480 | 302,600 | 2024-04-02 | 09:00:00 | 478 | 478 | 446 | 472 | 63,900 | 2024-04-01 | 09:00:00 | 478 | 488 | 472 | 478 | 161,800 | 2024-03-28 | 09:00:00 | 472 | 480 | 470 | 478 | 195,700 | 2024-03-27 | 09:00:00 | 462 | 478 | 462 | 470 | 390,500 | 2024-03-26 | 09:00:00 | 462 | 462 | 446 | 462 | 145,200 | 2024-03-25 | 09:00:00 | 452 | 452 | 440 | 446 | 37,300 | 2024-03-22 | 09:00:00 | 440 | 454 | 440 | 452 | 260,700 | 2024-03-21 | 09:00:00 | 424 | 434 | 424 | 434 | 900 | 2024-03-20 | 09:00:00 | 436 | 440 | 430 | 434 | 27,100 | 2024-03-19 | 09:00:00 | 428 | 442 | 426 | 440 | 217,800 | 2024-03-18 | 09:00:00 | 424 | 430 | 420 | 428 | 37,500 | 2024-03-15 | 09:00:00 | 428 | 428 | 420 | 420 | 46,100 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 498 | 500 | 498 | 500 | 11,900 | 2024-04-28 | 00:00:00 | 490 | 500 | 476 | 498 | 191,200 | 2024-04-21 | 00:00:00 | 484 | 510 | 476 | 492 | 179,400 | 2024-04-14 | 00:00:00 | 486 | 505 | 476 | 484 | 606,400 | 2024-04-07 | 00:00:00 | 486 | 486 | 486 | 486 | 0 | 2024-03-31 | 00:00:00 | 478 | 492 | 446 | 486 | 607,000 | 2024-03-24 | 00:00:00 | 452 | 480 | 440 | 478 | 768,700 | 2024-03-17 | 00:00:00 | 424 | 454 | 420 | 452 | 544,000 | 2024-03-10 | 00:00:00 | 432 | 434 | 420 | 420 | 189,300 | 2024-03-03 | 00:00:00 | 448 | 450 | 418 | 436 | 270,800 | 2024-02-25 | 00:00:00 | 444 | 456 | 440 | 448 | 621,300 | 2024-02-18 | 00:00:00 | 442 | 456 | 436 | 444 | 333,100 | 2024-02-11 | 00:00:00 | 424 | 460 | 420 | 442 | 450,700 | 2024-02-04 | 00:00:00 | 424 | 428 | 420 | 424 | 98,100 | 2024-01-28 | 00:00:00 | 424 | 434 | 412 | 422 | 219,200 | 2024-01-21 | 00:00:00 | 432 | 432 | 412 | 424 | 152,700 | 2024-01-14 | 00:00:00 | 438 | 438 | 428 | 430 | 308,600 | 2024-01-07 | 00:00:00 | 434 | 440 | 428 | 438 | 571,800 | 2023-12-31 | 00:00:00 | 424 | 440 | 416 | 434 | 164,200 | 2023-12-24 | 00:00:00 | 428 | 430 | 410 | 424 | 374,800 | 2023-12-17 | 00:00:00 | 420 | 442 | 402 | 428 | 863,400 | 2023-12-10 | 00:00:00 | 436 | 436 | 410 | 424 | 489,400 | 2023-12-03 | 00:00:00 | 438 | 446 | 426 | 430 | 569,900 | 2023-11-26 | 00:00:00 | 444 | 452 | 432 | 434 | 566,100 | 2023-11-19 | 00:00:00 | 452 | 460 | 430 | 452 | 384,300 | 2023-11-12 | 00:00:00 | 454 | 472 | 440 | 452 | 238,800 | 2023-11-05 | 00:00:00 | 450 | 466 | 442 | 452 | 272,400 | 2023-10-29 | 00:00:00 | 464 | 478 | 440 | 452 | 830,600 | 2023-10-22 | 00:00:00 | 462 | 488 | 456 | 464 | 4,126,700 | 2023-10-15 | 00:00:00 | 460 | 470 | 452 | 462 | 732,400 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 492 | 498 | 488 | 498 | 37,600 | 2024-03-31 | 00:00:00 | 478 | 510 | 446 | 492 | 1,521,900 | 2024-02-29 | 00:00:00 | 454 | 480 | 418 | 478 | 1,851,000 | 2024-01-31 | 00:00:00 | 422 | 460 | 418 | 448 | 1,568,700 | 2023-12-31 | 00:00:00 | 424 | 440 | 412 | 424 | 1,272,800 | 2023-11-30 | 00:00:00 | 440 | 446 | 402 | 424 | 2,554,600 | 2023-10-31 | 00:00:00 | 454 | 478 | 430 | 450 | 1,360,500 | 2023-09-30 | 00:00:00 | 464 | 488 | 440 | 454 | 6,037,900 | 2023-08-31 | 00:00:00 | 472 | 535 | 450 | 464 | 2,616,700 | 2023-07-31 | 00:00:00 | 510 | 520 | 472 | 478 | 2,771,400 | 2023-06-30 | 00:00:00 | 510 | 550 | 492 | 510 | 4,178,500 | 2023-05-31 | 00:00:00 | 535 | 560 | 490 | 505 | 1,132,600 | 2023-04-30 | 00:00:00 | 560 | 575 | 498 | 535 | 2,144,500 | 2023-03-31 | 00:00:00 | 620 | 620 | 580 | 595 | 438,200 | 2023-02-28 | 00:00:00 | 670 | 675 | 650 | 675 | 150,800 | 2023-01-31 | 00:00:00 | 645 | 650 | 630 | 645 | 31,000 | 2022-12-31 | 00:00:00 | 575 | 575 | 540 | 560 | 1,203,700 | 2022-11-30 | 00:00:00 | 570 | 580 | 535 | 575 | 3,930,300 | 2022-10-31 | 00:00:00 | 535 | 570 | 500 | 570 | 7,435,900 | 2022-09-30 | 00:00:00 | 550 | 570 | 470 | 535 | 3,652,900 | 2022-08-31 | 00:00:00 | 555 | 595 | 535 | 545 | 5,716,500 | 2022-07-31 | 00:00:00 | 650 | 750 | 545 | 550 | 11,539,400 | 2022-06-30 | 00:00:00 | 585 | 775 | 550 | 675 | 3,947,800 | 2022-05-31 | 00:00:00 | 490 | 660 | 490 | 585 | 6,628,900 | 2022-04-30 | 00:00:00 | 450 | 500 | 422 | 490 | 666,500 | 2022-03-31 | 00:00:00 | 428 | 460 | 398 | 450 | 363,300 | 2022-02-28 | 00:00:00 | 448 | 448 | 388 | 428 | 204,400 | 2022-01-31 | 00:00:00 | 438 | 452 | 410 | 448 | 117,000 | 2021-12-31 | 00:00:00 | 432 | 442 | 408 | 438 | 245,400 | 2021-11-30 | 00:00:00 | 480 | 480 | 410 | 434 | 590,900 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 492 | 498 | 488 | 498 | 37,600 | 2024-03-31 | 00:00:00 | 478 | 510 | 446 | 482 | 1,451,400 | 2024-02-29 | 00:00:00 | 454 | 480 | 418 | 478 | 1,851,000 | 2024-01-31 | 00:00:00 | 422 | 510 | 418 | 492 | 4,941,600 | 2023-12-31 | 00:00:00 | 424 | 480 | 412 | 478 | 4,692,500 | 2023-11-30 | 00:00:00 | 440 | 460 | 402 | 448 | 5,396,100 | 2023-10-31 | 00:00:00 | 454 | 478 | 402 | 424 | 5,187,900 | 2023-09-30 | 00:00:00 | 464 | 488 | 402 | 424 | 9,953,000 | 2023-08-31 | 00:00:00 | 472 | 535 | 430 | 450 | 10,015,100 | 2023-07-31 | 00:00:00 | 510 | 535 | 440 | 454 | 11,426,000 | 2023-06-30 | 00:00:00 | 510 | 550 | 450 | 464 | 9,566,600 | 2023-05-31 | 00:00:00 | 535 | 560 | 472 | 478 | 8,082,500 | 2023-04-30 | 00:00:00 | 560 | 575 | 490 | 510 | 7,455,600 | 2023-03-31 | 00:00:00 | 595 | 595 | 490 | 505 | 3,405,400 | 2023-02-28 | 00:00:00 | 670 | 675 | 498 | 535 | 4,583,500 | 2023-01-31 | 00:00:00 | 645 | 690 | 555 | 595 | 5,209,400 | 2022-10-31 | 00:00:00 | 535 | 580 | 500 | 560 | 12,569,900 | 2022-07-31 | 00:00:00 | 650 | 750 | 470 | 535 | 20,908,800 | 2022-04-30 | 00:00:00 | 450 | 775 | 422 | 675 | 11,243,200 | 2022-01-31 | 00:00:00 | 438 | 460 | 388 | 450 | 684,700 | 2021-10-31 | 00:00:00 | 500 | 510 | 408 | 438 | 1,879,400 | 2021-07-31 | 00:00:00 | 480 | 510 | 406 | 500 | 10,368,700 | 2021-04-30 | 00:00:00 | 505 | 505 | 428 | 480 | 729,000 | 2021-01-31 | 00:00:00 | 520 | 570 | 446 | 500 | 595,700 | |