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 | 52 | 53 | 52 | 53 | 70,000 | 2024-03-05 | 15:46:00 | 53 | 53 | 53 | 53 | 200 | 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 | 15:39:40 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 15:39:00 | 52 | 52 | 52 | 52 | 16,000 | 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 | 52 | 52 | 52 | 52 | 4,399,900 | 2024-03-05 | 15:31:00 | 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 | 53 | 53 | 52 | 53 | 70,200 | 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 | 15:39:40 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 15:38:00 | 52 | 52 | 52 | 52 | 16,000 | 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 | 52 | 52 | 52 | 52 | 4,399,900 | 2024-03-05 | 15:30:00 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 15:28:00 | 52 | 52 | 52 | 52 | 187,000 | 2024-03-05 | 15:26:00 | 52 | 52 | 52 | 52 | 40,000 | 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 | | 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 | 53 | 53 | 53 | 53 | 200 | 2024-03-05 | 15:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:39:40 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 15:35:00 | 52 | 52 | 52 | 52 | 16,000 | 2024-03-05 | 15:30:00 | 52 | 52 | 52 | 52 | 4,333,100 | 2024-03-05 | 15:25:00 | 52 | 52 | 52 | 52 | 227,000 | 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 | 14:55:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:45:58 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 14:45:00 | 52 | 52 | 52 | 52 | 1,000 | 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 | 53 | 53 | 53 | 53 | 500 | 2024-03-05 | 14:25:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:20:00 | 52 | 53 | 52 | 53 | 24,700 | 2024-03-05 | 14:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:10:00 | 53 | 53 | 53 | 53 | 1,800 | 2024-03-05 | 14:05:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:00:00 | 53 | 53 | 53 | 53 | 0 | 2024-03-05 | 13:55:00 | 52 | 52 | 52 | 52 | 56,000 | 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 | 13:42:26 | 52 | 52 | 52 | 52 | 0 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 53 | 53 | 53 | 53 | 200 | 2024-03-05 | 15:39:40 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 15:30:00 | 52 | 52 | 52 | 52 | 4,349,100 | 2024-03-05 | 15:15:00 | 52 | 52 | 52 | 52 | 227,000 | 2024-03-05 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:45:58 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 14:45:00 | 52 | 52 | 52 | 52 | 1,000 | 2024-03-05 | 14:30:00 | 53 | 53 | 53 | 53 | 500 | 2024-03-05 | 14:15:00 | 52 | 53 | 52 | 53 | 24,700 | 2024-03-05 | 14:00:00 | 53 | 53 | 53 | 53 | 1,800 | 2024-03-05 | 13:45:00 | 52 | 52 | 52 | 52 | 56,000 | 2024-03-05 | 13:42:26 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 13:30:00 | 52 | 53 | 52 | 52 | 746,700 | 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 | 11:59:08 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 11:46:38 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 11:45:00 | 52 | 53 | 52 | 52 | 69,300 | 2024-03-05 | 11:30:00 | 52 | 53 | 52 | 52 | 430,800 | 2024-03-05 | 11:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:00:22 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 11:00:00 | 52 | 53 | 52 | 53 | 1,003,800 | 2024-03-05 | 10:45:00 | 52 | 52 | 52 | 52 | 26,000 | 2024-03-05 | 10:30:00 | 52 | 52 | 52 | 52 | 10,000 | 2024-03-05 | 10:15:00 | 53 | 53 | 52 | 52 | 155,200 | 2024-03-05 | 10:13:25 | 52 | 52 | 52 | 52 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:39:40 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 15:30:00 | 52 | 53 | 52 | 53 | 4,349,300 | 2024-03-05 | 15:00:00 | 52 | 52 | 52 | 52 | 227,000 | 2024-03-05 | 14:45:58 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 14:30:00 | 53 | 53 | 52 | 52 | 1,500 | 2024-03-05 | 14:00:00 | 53 | 53 | 52 | 53 | 26,500 | 2024-03-05 | 13:42:26 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 13:30:00 | 52 | 53 | 52 | 52 | 802,700 | 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 | 11:59:08 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 11:46:38 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 11:30:00 | 52 | 53 | 52 | 52 | 500,100 | 2024-03-05 | 11:00:22 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 11:00:00 | 52 | 53 | 52 | 53 | 1,003,800 | 2024-03-05 | 10:30:00 | 52 | 52 | 52 | 52 | 36,000 | 2024-03-05 | 10:13:25 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 10:00:00 | 52 | 53 | 52 | 52 | 1,762,300 | 2024-03-05 | 09:30:00 | 53 | 53 | 52 | 53 | 1,013,300 | 2024-03-05 | 09:28:34 | 53 | 53 | 53 | 53 | 0 | 2024-03-05 | 09:00:00 | 52 | 54 | 52 | 53 | 1,380,700 | 2024-03-04 | 15:30:00 | 52 | 53 | 52 | 52 | 2,119,100 | 2024-03-04 | 15:23:56 | 52 | 52 | 52 | 52 | 0 | 2024-03-04 | 15:00:00 | 52 | 52 | 52 | 52 | 514,300 | 2024-03-04 | 14:31:29 | 52 | 52 | 52 | 52 | 0 | 2024-03-04 | 14:30:00 | 52 | 53 | 52 | 53 | 2,088,500 | 2024-03-04 | 14:00:00 | 52 | 52 | 52 | 52 | 766,900 | 2024-03-04 | 13:37:45 | 53 | 53 | 53 | 53 | 0 | 2024-03-04 | 13:30:00 | 53 | 53 | 52 | 52 | 208,300 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:39:40 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 15:00:00 | 52 | 53 | 52 | 53 | 4,576,300 | 2024-03-05 | 14:45:58 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 14:00:00 | 53 | 53 | 52 | 52 | 4,000 | 2024-03-05 | 13:42:26 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 13:00:00 | 52 | 53 | 52 | 52 | 802,700 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:59:08 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 11:46:38 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 11:00:22 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 11:00:00 | 52 | 53 | 52 | 52 | 1,503,900 | 2024-03-05 | 10:13:25 | 52 | 52 | 52 | 52 | 0 | 2024-03-05 | 10:00:00 | 52 | 53 | 52 | 52 | 1,798,300 | 2024-03-05 | 09:28:34 | 53 | 53 | 53 | 53 | 0 | 2024-03-05 | 09:00:00 | 52 | 54 | 52 | 53 | 0 | 2024-03-04 | 15:23:56 | 52 | 52 | 52 | 52 | 0 | 2024-03-04 | 15:00:00 | 52 | 53 | 52 | 52 | 2,120,400 | 2024-03-04 | 14:31:29 | 52 | 52 | 52 | 52 | 0 | 2024-03-04 | 14:00:00 | 52 | 53 | 52 | 53 | 2,646,900 | 2024-03-04 | 13:37:45 | 53 | 53 | 53 | 53 | 0 | 2024-03-04 | 13:00:00 | 53 | 53 | 52 | 52 | 208,300 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:57:48 | 53 | 53 | 53 | 53 | 0 | 2024-03-04 | 11:01:01 | 52 | 52 | 52 | 52 | 0 | 2024-03-04 | 11:00:00 | 52 | 53 | 52 | 53 | 51,400 | 2024-03-04 | 10:16:38 | 52 | 52 | 52 | 52 | 0 | 2024-03-04 | 10:00:00 | 52 | 53 | 52 | 52 | 1,187,000 | 2024-03-04 | 09:25:04 | 53 | 53 | 53 | 53 | 0 | 2024-03-04 | 09:00:00 | 52 | 53 | 52 | 52 | 0 | 2024-03-01 | 15:00:40 | 52 | 52 | 52 | 52 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 15:04:43 | 50 | 50 | 50 | 50 | 0 | 2024-05-08 | 15:00:00 | 50 | 50 | 50 | 50 | 18,900 | 2024-05-08 | 13:30:00 | 50 | 50 | 50 | 50 | 4,800 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:50:28 | 50 | 50 | 50 | 50 | 0 | 2024-05-08 | 10:32:27 | 50 | 50 | 50 | 50 | 0 | 2024-05-08 | 10:30:00 | 50 | 50 | 50 | 50 | 4,700 | 2024-05-08 | 10:01:39 | 50 | 50 | 50 | 50 | 0 | 2024-05-08 | 09:16:57 | 50 | 50 | 50 | 50 | 0 | 2024-05-08 | 09:00:00 | 50 | 50 | 50 | 50 | 800 | 2024-05-07 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 13:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:33:34 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 10:52:46 | 50 | 50 | 50 | 50 | 0 | 2024-05-07 | 10:30:00 | 50 | 50 | 50 | 50 | 2,000 | 2024-05-07 | 09:40:56 | 50 | 50 | 50 | 50 | 0 | 2024-05-07 | 09:22:50 | 50 | 50 | 50 | 50 | 0 | 2024-05-07 | 09:00:00 | 50 | 50 | 50 | 50 | 29,500 | 2024-05-06 | 16:00:02 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:36:11 | 50 | 50 | 50 | 50 | 0 | 2024-05-06 | 15:00:00 | 50 | 50 | 50 | 50 | 31,500 | 2024-05-06 | 13:51:37 | 50 | 50 | 50 | 50 | 0 | 2024-05-06 | 13:30:02 | 50 | 50 | 50 | 50 | 0 | 2024-05-06 | 13:30:00 | 50 | 50 | 50 | 50 | 6,907,500 | 2024-05-06 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 10:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 10:07:22 | 50 | 50 | 50 | 50 | 0 | 2024-05-06 | 09:00:00 | 50 | 50 | 50 | 50 | 3,900 | 2024-05-03 | 15:05:14 | 50 | 50 | 50 | 50 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 50 | 50 | 50 | 50 | 31,700 | 2024-05-07 | 09:00:00 | 50 | 50 | 50 | 50 | 24,300 | 2024-05-06 | 09:00:00 | 50 | 50 | 50 | 50 | 6,943,100 | 2024-05-03 | 09:00:00 | 50 | 50 | 50 | 50 | 64,900 | 2024-05-02 | 09:00:00 | 50 | 50 | 50 | 50 | 172,900 | 2024-04-30 | 09:00:00 | 50 | 50 | 50 | 50 | 35,300 | 2024-04-29 | 09:00:00 | 50 | 50 | 50 | 50 | 302,500 | 2024-04-26 | 09:00:00 | 50 | 50 | 50 | 50 | 555,100 | 2024-04-25 | 09:00:00 | 50 | 50 | 50 | 50 | 31,200 | 2024-04-24 | 09:00:00 | 50 | 50 | 50 | 50 | 78,700 | 2024-04-23 | 09:00:00 | 50 | 50 | 50 | 50 | 4,184,400 | 2024-04-22 | 09:00:00 | 50 | 50 | 50 | 50 | 2,531,500 | 2024-04-19 | 09:00:00 | 50 | 50 | 50 | 50 | 660,700 | 2024-04-18 | 09:00:00 | 50 | 50 | 50 | 50 | 16,000 | 2024-04-17 | 09:00:00 | 50 | 50 | 50 | 50 | 120,400 | 2024-04-16 | 09:00:00 | 50 | 50 | 50 | 50 | 318,600 | 2024-04-05 | 09:00:00 | 50 | 50 | 50 | 50 | 188,100 | 2024-04-04 | 09:00:00 | 50 | 50 | 50 | 50 | 3,800 | 2024-04-03 | 09:00:00 | 50 | 50 | 50 | 50 | 95,500 | 2024-04-02 | 09:00:00 | 50 | 50 | 50 | 50 | 164,000 | 2024-04-01 | 09:00:00 | 50 | 50 | 50 | 50 | 203,000 | 2024-03-28 | 09:00:00 | 50 | 50 | 50 | 50 | 509,400 | 2024-03-27 | 09:00:00 | 50 | 50 | 50 | 50 | 1,032,400 | 2024-03-26 | 09:00:00 | 51 | 51 | 50 | 50 | 27,105,800 | 2024-03-25 | 09:00:00 | 52 | 52 | 50 | 50 | 26,897,100 | 2024-03-22 | 09:00:00 | 51 | 52 | 51 | 52 | 9,039,800 | 2024-03-21 | 09:00:00 | 53 | 53 | 51 | 51 | 10,367,100 | 2024-03-20 | 09:00:00 | 54 | 54 | 52 | 53 | 5,207,500 | 2024-03-19 | 09:00:00 | 51 | 54 | 51 | 53 | 23,760,700 | 2024-03-18 | 09:00:00 | 51 | 53 | 51 | 51 | 20,069,000 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 50 | 50 | 50 | 50 | 24,300 | 2024-05-06 | 09:00:00 | 50 | 50 | 50 | 50 | 6,943,100 | 2024-05-02 | 09:00:00 | 50 | 50 | 50 | 50 | 172,900 | 2024-04-30 | 09:00:00 | 50 | 50 | 50 | 50 | 35,300 | 2024-04-29 | 09:00:00 | 50 | 50 | 50 | 50 | 302,500 | 2024-04-26 | 09:00:00 | 50 | 50 | 50 | 50 | 555,100 | 2024-04-25 | 09:00:00 | 50 | 50 | 50 | 50 | 31,200 | 2024-04-24 | 09:00:00 | 50 | 50 | 50 | 50 | 78,700 | 2024-04-23 | 09:00:00 | 50 | 50 | 50 | 50 | 4,184,400 | 2024-04-22 | 09:00:00 | 50 | 50 | 50 | 50 | 2,531,500 | 2024-04-19 | 09:00:00 | 50 | 50 | 50 | 50 | 660,700 | 2024-04-18 | 09:00:00 | 50 | 50 | 50 | 50 | 16,000 | 2024-04-17 | 09:00:00 | 50 | 50 | 50 | 50 | 120,400 | 2024-04-16 | 09:00:00 | 50 | 50 | 50 | 50 | 318,600 | 2024-04-05 | 09:00:00 | 50 | 50 | 50 | 50 | 188,100 | 2024-04-04 | 09:00:00 | 50 | 50 | 50 | 50 | 3,800 | 2024-04-03 | 09:00:00 | 50 | 50 | 50 | 50 | 95,500 | 2024-04-02 | 09:00:00 | 50 | 50 | 50 | 50 | 164,000 | 2024-04-01 | 09:00:00 | 50 | 50 | 50 | 50 | 203,000 | 2024-03-28 | 09:00:00 | 50 | 50 | 50 | 50 | 509,400 | 2024-03-27 | 09:00:00 | 50 | 50 | 50 | 50 | 1,032,400 | 2024-03-26 | 09:00:00 | 51 | 51 | 50 | 50 | 27,105,800 | 2024-03-25 | 09:00:00 | 52 | 52 | 50 | 50 | 26,897,100 | 2024-03-22 | 09:00:00 | 51 | 52 | 51 | 52 | 9,039,800 | 2024-03-21 | 09:00:00 | 53 | 53 | 51 | 51 | 10,367,100 | 2024-03-20 | 09:00:00 | 54 | 54 | 52 | 53 | 5,207,500 | 2024-03-19 | 09:00:00 | 51 | 54 | 51 | 53 | 23,760,700 | 2024-03-18 | 09:00:00 | 51 | 53 | 51 | 51 | 20,069,000 | 2024-03-15 | 09:00:00 | 51 | 52 | 51 | 51 | 3,155,800 | 2024-03-14 | 09:00:00 | 52 | 52 | 51 | 51 | 3,655,400 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 50 | 50 | 50 | 50 | 6,943,100 | 2024-04-28 | 00:00:00 | 50 | 50 | 50 | 50 | 575,600 | 2024-04-21 | 00:00:00 | 50 | 50 | 50 | 50 | 7,380,900 | 2024-04-14 | 00:00:00 | 50 | 50 | 50 | 50 | 1,115,700 | 2024-04-07 | 00:00:00 | 50 | 50 | 50 | 50 | 0 | 2024-03-31 | 00:00:00 | 50 | 50 | 50 | 50 | 654,400 | 2024-03-24 | 00:00:00 | 52 | 52 | 50 | 50 | 55,544,700 | 2024-03-17 | 00:00:00 | 51 | 54 | 51 | 52 | 68,444,100 | 2024-03-10 | 00:00:00 | 52 | 53 | 51 | 51 | 13,583,600 | 2024-03-03 | 00:00:00 | 52 | 54 | 52 | 52 | 53,536,700 | 2024-02-25 | 00:00:00 | 52 | 54 | 51 | 52 | 78,348,700 | 2024-02-18 | 00:00:00 | 50 | 53 | 50 | 51 | 67,526,500 | 2024-02-11 | 00:00:00 | 50 | 61 | 50 | 51 | 519,806,100 | 2024-02-04 | 00:00:00 | 50 | 50 | 50 | 50 | 1,176,300 | 2024-01-28 | 00:00:00 | 50 | 51 | 50 | 50 | 12,043,800 | 2024-01-21 | 00:00:00 | 50 | 51 | 50 | 50 | 50,313,100 | 2024-01-14 | 00:00:00 | 51 | 51 | 50 | 50 | 43,332,400 | 2024-01-07 | 00:00:00 | 57 | 57 | 50 | 50 | 101,569,200 | 2023-12-31 | 00:00:00 | 50 | 51 | 50 | 51 | 20,512,200 | 2023-12-24 | 00:00:00 | 50 | 51 | 50 | 50 | 25,732,200 | 2023-12-17 | 00:00:00 | 51 | 52 | 50 | 50 | 106,314,300 | 2023-12-10 | 00:00:00 | 50 | 57 | 50 | 50 | 356,132,200 | 2023-12-03 | 00:00:00 | 63 | 64 | 54 | 56 | 231,088,500 | 2023-11-26 | 00:00:00 | 62 | 70 | 61 | 62 | 290,782,000 | 2023-11-19 | 00:00:00 | 62 | 64 | 51 | 61 | 197,460,000 | 2023-11-12 | 00:00:00 | 66 | 68 | 62 | 62 | 191,468,800 | 2023-11-05 | 00:00:00 | 75 | 83 | 65 | 65 | 1,076,194,600 | 2023-10-29 | 00:00:00 | 65 | 78 | 57 | 74 | 1,166,468,600 | 2023-10-22 | 00:00:00 | 108 | 108 | 61 | 65 | 1,810,716,900 | 2023-10-15 | 00:00:00 | 92 | 143 | 79 | 128 | 6,747,194,900 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 50 | 50 | 50 | 50 | 172,900 | 2024-03-31 | 00:00:00 | 50 | 50 | 50 | 50 | 9,488,800 | 2024-02-29 | 00:00:00 | 53 | 54 | 50 | 50 | 196,992,500 | 2024-01-31 | 00:00:00 | 50 | 61 | 50 | 53 | 663,188,700 | 2023-12-31 | 00:00:00 | 50 | 57 | 50 | 50 | 225,556,200 | 2023-11-30 | 00:00:00 | 63 | 65 | 50 | 50 | 751,553,700 | 2023-10-31 | 00:00:00 | 61 | 83 | 51 | 63 | 2,737,962,300 | 2023-09-30 | 00:00:00 | 91 | 143 | 61 | 64 | 10,234,341,500 | 2023-08-31 | 00:00:00 | 65 | 102 | 64 | 91 | 2,652,851,900 | 2023-07-31 | 00:00:00 | 66 | 70 | 60 | 65 | 555,111,100 | 2023-06-30 | 00:00:00 | 64 | 75 | 61 | 66 | 829,546,100 | 2023-05-31 | 00:00:00 | 63 | 77 | 57 | 64 | 636,472,000 | 2023-04-30 | 00:00:00 | 80 | 81 | 62 | 63 | 379,030,300 | 2023-03-31 | 00:00:00 | 82 | 83 | 76 | 80 | 27,505,500 | 2023-02-28 | 00:00:00 | 102 | 105 | 97 | 97 | 50,652,500 | 2023-01-31 | 00:00:00 | 123 | 126 | 122 | 122 | 9,158,200 | 2022-12-31 | 00:00:00 | 130 | 143 | 120 | 127 | 422,773,500 | 2022-11-30 | 00:00:00 | 132 | 160 | 120 | 128 | 909,495,500 | 2022-10-31 | 00:00:00 | 118 | 169 | 116 | 138 | 1,803,049,200 | 2022-09-30 | 00:00:00 | 157 | 160 | 107 | 119 | 1,230,242,500 | 2022-08-31 | 00:00:00 | 189 | 200 | 146 | 157 | 718,886,700 | 2022-07-31 | 00:00:00 | 163 | 234 | 155 | 189 | 1,611,194,100 | 2022-06-30 | 00:00:00 | 170 | 197 | 149 | 165 | 1,022,673,500 | 2022-05-31 | 00:00:00 | 202 | 210 | 142 | 178 | 963,630,000 | 2022-04-30 | 00:00:00 | 250 | 250 | 180 | 202 | 220,974,100 | 2022-03-31 | 00:00:00 | 310 | 332 | 228 | 250 | 656,126,600 | 2022-02-28 | 00:00:00 | 330 | 352 | 280 | 306 | 624,581,300 | 2022-01-31 | 00:00:00 | 404 | 438 | 318 | 330 | 918,470,600 | 2021-12-31 | 00:00:00 | 474 | 478 | 298 | 404 | 799,963,600 | 2021-11-30 | 00:00:00 | 458 | 505 | 434 | 476 | 942,413,400 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 50 | 50 | 50 | 50 | 172,900 | 2024-03-31 | 00:00:00 | 50 | 50 | 50 | 50 | 9,453,500 | 2024-02-29 | 00:00:00 | 53 | 54 | 50 | 50 | 196,992,500 | 2024-01-31 | 00:00:00 | 50 | 61 | 50 | 50 | 869,670,000 | 2023-12-31 | 00:00:00 | 50 | 61 | 50 | 50 | 1,085,737,400 | 2023-11-30 | 00:00:00 | 63 | 65 | 50 | 53 | 1,640,298,600 | 2023-10-31 | 00:00:00 | 61 | 83 | 50 | 50 | 3,715,072,200 | 2023-09-30 | 00:00:00 | 91 | 143 | 50 | 50 | 13,723,857,500 | 2023-08-31 | 00:00:00 | 65 | 143 | 51 | 63 | 15,625,155,700 | 2023-07-31 | 00:00:00 | 66 | 143 | 60 | 64 | 13,442,304,500 | 2023-06-30 | 00:00:00 | 64 | 102 | 60 | 91 | 4,037,509,100 | 2023-05-31 | 00:00:00 | 63 | 77 | 57 | 65 | 2,021,129,200 | 2023-04-30 | 00:00:00 | 80 | 81 | 57 | 66 | 1,845,048,400 | 2023-03-31 | 00:00:00 | 80 | 85 | 57 | 64 | 1,062,752,700 | 2023-02-28 | 00:00:00 | 102 | 105 | 62 | 63 | 1,070,712,500 | 2023-01-31 | 00:00:00 | 123 | 126 | 67 | 80 | 1,579,399,200 | 2022-10-31 | 00:00:00 | 118 | 169 | 116 | 127 | 3,135,318,200 | 2022-07-31 | 00:00:00 | 163 | 234 | 107 | 119 | 3,560,323,300 | 2022-04-30 | 00:00:00 | 250 | 250 | 142 | 165 | 2,207,277,600 | 2022-01-31 | 00:00:00 | 404 | 438 | 228 | 250 | 2,199,178,500 | 2021-10-31 | 00:00:00 | 490 | 505 | 298 | 404 | 2,553,789,800 | 2021-07-31 | 00:00:00 | 468 | 605 | 396 | 484 | 6,266,528,600 | 2021-04-30 | 00:00:00 | 276 | 510 | 230 | 464 | 10,113,796,900 | 2021-01-31 | 00:00:00 | 174 | 336 | 162 | 292 | 8,486,914,900 | |