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 | 24 | 24 | 24 | 24 | 300 | 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 | 25 | 25 | 25 | 25 | 0 | 2024-03-05 | 15:38:00 | 24 | 24 | 24 | 24 | 13,300 | 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 | 25 | 25 | 25 | 25 | 200 | 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 | 24 | 24 | 24 | 24 | 300 | 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 | 24 | 25 | 24 | 25 | 13,300 | 2024-03-05 | 15:36:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:34:00 | 25 | 25 | 25 | 25 | 200 | 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 | 24 | 24 | 24 | 24 | 400,000 | 2024-03-05 | 15:22:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:20:00 | 24 | 24 | 24 | 24 | 40,800 | 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 | 24 | 24 | 24 | 24 | 301,300 | 2024-03-05 | 15:04:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:02:07 | 24 | 24 | 24 | 24 | 0 | 2024-03-05 | 15:02:00 | 24 | 24 | 24 | 24 | 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 | 25 | 25 | 24 | 25 | 12,800 | 2024-03-05 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:25:00 | 24 | 24 | 24 | 24 | 400,000 | 2024-03-05 | 15:20:00 | 24 | 24 | 24 | 24 | 40,800 | 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 | 24 | 24 | 24 | 24 | 301,300 | 2024-03-05 | 15:02:07 | 24 | 24 | 24 | 24 | 0 | 2024-03-05 | 15:00:00 | 25 | 25 | 24 | 24 | 200 | 2024-03-05 | 14:55:00 | 25 | 25 | 25 | 25 | 0 | 2024-03-05 | 14:50:00 | 24 | 24 | 24 | 24 | 200 | 2024-03-05 | 14:45:00 | 24 | 24 | 24 | 24 | 199,400 | 2024-03-05 | 14:40:00 | 24 | 24 | 24 | 24 | 1,200 | 2024-03-05 | 14:35:00 | 24 | 25 | 24 | 25 | 300,100 | 2024-03-05 | 14:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:25:00 | 24 | 24 | 24 | 24 | 99,000 | 2024-03-05 | 14:20:00 | 24 | 24 | 24 | 24 | 1,000 | 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 | 13:56:48 | 24 | 24 | 24 | 24 | 0 | 2024-03-05 | 13:55:00 | 24 | 24 | 24 | 24 | 35,000 | 2024-03-05 | 13:50:00 | 24 | 25 | 24 | 25 | 66,400 | 2024-03-05 | 13:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:40:00 | 24 | 24 | 24 | 24 | 100,100 | |
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 | 25 | 25 | 24 | 25 | 12,800 | 2024-03-05 | 15:15:00 | 24 | 24 | 24 | 24 | 440,800 | 2024-03-05 | 15:02:07 | 24 | 24 | 24 | 24 | 0 | 2024-03-05 | 15:00:00 | 25 | 25 | 24 | 24 | 301,500 | 2024-03-05 | 14:45:00 | 24 | 25 | 24 | 25 | 199,600 | 2024-03-05 | 14:30:00 | 24 | 25 | 24 | 24 | 301,300 | 2024-03-05 | 14:15:00 | 24 | 24 | 24 | 24 | 100,000 | 2024-03-05 | 14:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:56:48 | 24 | 24 | 24 | 24 | 0 | 2024-03-05 | 13:45:00 | 24 | 25 | 24 | 24 | 101,400 | 2024-03-05 | 13:30:00 | 24 | 24 | 24 | 24 | 164,400 | 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 | 11:58:11 | 25 | 25 | 25 | 25 | 0 | 2024-03-05 | 11:45:00 | 24 | 25 | 24 | 25 | 620,400 | 2024-03-05 | 11:30:00 | 25 | 25 | 25 | 25 | 0 | 2024-03-05 | 11:21:48 | 25 | 25 | 25 | 25 | 0 | 2024-03-05 | 11:15:00 | 24 | 25 | 24 | 24 | 223,700 | 2024-03-05 | 11:00:00 | 24 | 24 | 24 | 24 | 2,000,000 | 2024-03-05 | 10:45:00 | 24 | 24 | 24 | 24 | 23,100 | 2024-03-05 | 10:30:00 | 24 | 24 | 24 | 24 | 366,400 | 2024-03-05 | 10:26:22 | 24 | 24 | 24 | 24 | 0 | 2024-03-05 | 10:15:00 | 24 | 24 | 24 | 24 | 34,600 | 2024-03-05 | 10:00:00 | 24 | 24 | 24 | 24 | 1,451,800 | 2024-03-05 | 09:45:00 | 25 | 25 | 24 | 24 | 1,584,900 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 25 | 25 | 24 | 25 | 12,800 | 2024-03-05 | 15:02:07 | 24 | 24 | 24 | 24 | 0 | 2024-03-05 | 15:00:00 | 25 | 25 | 24 | 24 | 742,300 | 2024-03-05 | 14:30:00 | 24 | 25 | 24 | 25 | 500,900 | 2024-03-05 | 14:00:00 | 24 | 24 | 24 | 24 | 100,000 | 2024-03-05 | 13:56:48 | 24 | 24 | 24 | 24 | 0 | 2024-03-05 | 13:30:00 | 24 | 25 | 24 | 24 | 265,800 | 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 | 11:58:11 | 25 | 25 | 25 | 25 | 0 | 2024-03-05 | 11:30:00 | 25 | 25 | 24 | 25 | 620,400 | 2024-03-05 | 11:21:48 | 25 | 25 | 25 | 25 | 0 | 2024-03-05 | 11:00:00 | 24 | 25 | 24 | 24 | 2,223,700 | 2024-03-05 | 10:30:00 | 24 | 24 | 24 | 24 | 389,500 | 2024-03-05 | 10:26:22 | 24 | 24 | 24 | 24 | 0 | 2024-03-05 | 10:00:00 | 24 | 24 | 24 | 24 | 1,486,400 | 2024-03-05 | 09:41:37 | 24 | 24 | 24 | 24 | 0 | 2024-03-05 | 09:30:00 | 24 | 25 | 24 | 24 | 2,590,400 | 2024-03-05 | 09:00:00 | 24 | 26 | 24 | 25 | 516,200 | 2024-03-04 | 15:41:54 | 23 | 23 | 23 | 23 | 0 | 2024-03-04 | 15:30:00 | 22 | 26 | 22 | 22 | 1,125,000 | 2024-03-04 | 15:00:00 | 23 | 24 | 22 | 23 | 331,800 | 2024-03-04 | 14:41:18 | 23 | 23 | 23 | 23 | 0 | 2024-03-04 | 14:30:00 | 23 | 23 | 23 | 23 | 38,300 | 2024-03-04 | 14:00:00 | 22 | 24 | 22 | 24 | 44,400 | 2024-03-04 | 13:54:33 | 22 | 22 | 22 | 22 | 0 | 2024-03-04 | 13:30:00 | 23 | 24 | 22 | 22 | 355,100 | 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 | 15:02:07 | 24 | 24 | 24 | 24 | 0 | 2024-03-05 | 15:00:00 | 25 | 25 | 24 | 25 | 755,100 | 2024-03-05 | 14:00:00 | 24 | 25 | 24 | 25 | 600,900 | 2024-03-05 | 13:56:48 | 24 | 24 | 24 | 24 | 0 | 2024-03-05 | 13:00:00 | 24 | 25 | 24 | 24 | 265,800 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:58:11 | 25 | 25 | 25 | 25 | 0 | 2024-03-05 | 11:21:48 | 25 | 25 | 25 | 25 | 0 | 2024-03-05 | 11:00:00 | 24 | 25 | 24 | 25 | 2,756,400 | 2024-03-05 | 10:26:22 | 24 | 24 | 24 | 24 | 0 | 2024-03-05 | 10:00:00 | 24 | 24 | 24 | 24 | 1,825,900 | 2024-03-05 | 09:41:37 | 24 | 24 | 24 | 24 | 0 | 2024-03-05 | 09:00:00 | 24 | 26 | 24 | 24 | 3,097,300 | 2024-03-04 | 15:41:54 | 23 | 23 | 23 | 23 | 0 | 2024-03-04 | 15:00:00 | 23 | 26 | 22 | 22 | 1,456,800 | 2024-03-04 | 14:41:18 | 23 | 23 | 23 | 23 | 0 | 2024-03-04 | 14:00:00 | 22 | 24 | 22 | 23 | 82,700 | 2024-03-04 | 13:54:33 | 22 | 22 | 22 | 22 | 0 | 2024-03-04 | 13:00:00 | 23 | 24 | 22 | 22 | 355,100 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:59:38 | 23 | 23 | 23 | 23 | 0 | 2024-03-04 | 11:23:34 | 24 | 24 | 24 | 24 | 0 | 2024-03-04 | 11:00:00 | 22 | 25 | 22 | 23 | 780,800 | 2024-03-04 | 10:33:00 | 23 | 23 | 23 | 23 | 0 | 2024-03-04 | 10:00:00 | 24 | 25 | 22 | 22 | 871,500 | 2024-03-04 | 09:44:46 | 25 | 25 | 25 | 25 | 0 | 2024-03-04 | 09:00:00 | 23 | 26 | 23 | 24 | 0 | 2024-03-01 | 15:00:00 | 23 | 24 | 22 | 24 | 837,500 | 2024-03-01 | 14:52:38 | 24 | 24 | 24 | 24 | 0 | 2024-03-01 | 14:00:00 | 24 | 24 | 23 | 24 | 679,100 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 21 | 21 | 21 | 21 | 0 | 2024-05-08 | 15:16:05 | 20 | 20 | 20 | 20 | 0 | 2024-05-08 | 15:00:00 | 20 | 21 | 20 | 21 | 2,900 | 2024-05-08 | 14:01:25 | 20 | 20 | 20 | 20 | 0 | 2024-05-08 | 13:30:00 | 20 | 21 | 20 | 21 | 314,300 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:53:39 | 20 | 20 | 20 | 20 | 0 | 2024-05-08 | 11:31:02 | 21 | 21 | 21 | 21 | 0 | 2024-05-08 | 11:06:26 | 20 | 20 | 20 | 20 | 0 | 2024-05-08 | 10:30:00 | 20 | 21 | 20 | 20 | 84,600 | 2024-05-08 | 10:21:53 | 21 | 21 | 21 | 21 | 0 | 2024-05-08 | 09:00:10 | 21 | 21 | 21 | 21 | 0 | 2024-05-08 | 09:00:00 | 21 | 21 | 20 | 21 | 4,300 | 2024-05-07 | 15:24:47 | 21 | 21 | 21 | 21 | 0 | 2024-05-07 | 15:00:00 | 21 | 21 | 21 | 21 | 200 | 2024-05-07 | 14:27:12 | 20 | 20 | 20 | 20 | 0 | 2024-05-07 | 13:34:01 | 21 | 21 | 21 | 21 | 0 | 2024-05-07 | 13:30:00 | 20 | 21 | 20 | 21 | 28,300 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 10:51:30 | 21 | 21 | 21 | 21 | 0 | 2024-05-07 | 10:30:00 | 21 | 21 | 21 | 21 | 100 | 2024-05-07 | 09:55:19 | 20 | 20 | 20 | 20 | 0 | 2024-05-07 | 09:33:39 | 20 | 20 | 20 | 20 | 0 | 2024-05-07 | 09:00:00 | 20 | 21 | 20 | 20 | 26,500 | 2024-05-06 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 14:59:29 | 21 | 21 | 21 | 21 | 0 | 2024-05-06 | 14:16:26 | 21 | 21 | 21 | 21 | 0 | 2024-05-06 | 13:30:00 | 21 | 21 | 20 | 21 | 101,500 | 2024-05-06 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 11:55:50 | 21 | 21 | 21 | 21 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 21 | 21 | 20 | 21 | 397,900 | 2024-05-07 | 09:00:00 | 20 | 21 | 20 | 21 | 79,400 | 2024-05-06 | 09:00:00 | 21 | 21 | 20 | 21 | 180,500 | 2024-05-03 | 09:00:00 | 21 | 21 | 20 | 21 | 334,000 | 2024-05-02 | 09:00:00 | 21 | 22 | 20 | 21 | 221,400 | 2024-04-30 | 09:00:00 | 21 | 22 | 20 | 21 | 215,700 | 2024-04-29 | 09:00:00 | 22 | 23 | 21 | 21 | 698,400 | 2024-04-26 | 09:00:00 | 21 | 23 | 21 | 22 | 1,947,300 | 2024-04-25 | 09:00:00 | 21 | 22 | 19 | 21 | 10,711,700 | 2024-04-24 | 09:00:00 | 21 | 21 | 19 | 21 | 1,028,200 | 2024-04-23 | 09:00:00 | 20 | 21 | 20 | 21 | 1,262,600 | 2024-04-22 | 09:00:00 | 21 | 21 | 20 | 21 | 156,100 | 2024-04-19 | 09:00:00 | 21 | 22 | 20 | 21 | 316,600 | 2024-04-18 | 09:00:00 | 20 | 22 | 19 | 21 | 17,145,200 | 2024-04-17 | 09:00:00 | 22 | 22 | 19 | 20 | 2,196,700 | 2024-04-16 | 09:00:00 | 21 | 22 | 20 | 21 | 1,199,200 | 2024-04-05 | 09:00:00 | 22 | 22 | 20 | 22 | 892,200 | 2024-04-04 | 09:00:00 | 20 | 22 | 20 | 22 | 645,800 | 2024-04-03 | 09:00:00 | 20 | 23 | 19 | 20 | 5,260,500 | 2024-04-02 | 09:00:00 | 20 | 21 | 20 | 21 | 2,565,300 | 2024-04-01 | 09:00:00 | 23 | 23 | 21 | 21 | 747,700 | 2024-03-28 | 09:00:00 | 21 | 24 | 20 | 23 | 7,614,400 | 2024-03-27 | 09:00:00 | 19 | 22 | 18 | 22 | 6,387,300 | 2024-03-26 | 09:00:00 | 20 | 20 | 20 | 20 | 0 | 2024-03-25 | 09:00:00 | 20 | 20 | 20 | 20 | 0 | 2024-03-22 | 09:00:00 | 19 | 20 | 19 | 20 | 439,500 | 2024-03-21 | 09:00:00 | 20 | 21 | 19 | 19 | 170,900 | 2024-03-20 | 09:00:00 | 21 | 23 | 20 | 20 | 222,500 | 2024-03-19 | 09:00:00 | 21 | 23 | 20 | 21 | 396,100 | 2024-03-18 | 09:00:00 | 20 | 22 | 20 | 21 | 4,758,600 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-06 | 09:00:00 | 21 | 21 | 20 | 21 | 180,500 | 2024-04-26 | 09:00:00 | 21 | 23 | 21 | 22 | 1,947,300 | 2024-04-16 | 09:00:00 | 21 | 22 | 20 | 21 | 1,199,200 | 2024-04-01 | 09:00:00 | 23 | 23 | 21 | 21 | 747,700 | 2024-03-27 | 09:00:00 | 19 | 22 | 18 | 22 | 6,387,300 | 2024-03-22 | 09:00:00 | 19 | 20 | 19 | 20 | 439,500 | 2024-03-07 | 09:00:00 | 21 | 22 | 20 | 20 | 1,658,200 | 2024-02-26 | 09:00:00 | 17 | 18 | 16 | 18 | 7,315,700 | 2024-02-21 | 09:00:00 | 23 | 23 | 20 | 20 | 10,202,300 | 2024-02-16 | 09:00:00 | 22 | 23 | 21 | 22 | 553,700 | 2024-02-06 | 09:00:00 | 23 | 24 | 22 | 24 | 87,300 | 2024-02-01 | 09:00:00 | 25 | 25 | 23 | 23 | 895,000 | 2024-01-22 | 09:00:00 | 26 | 26 | 25 | 26 | 138,900 | 2024-01-17 | 09:00:00 | 27 | 27 | 25 | 27 | 1,104,000 | 2024-01-12 | 09:00:00 | 25 | 26 | 24 | 26 | 1,578,400 | 2024-01-02 | 09:00:00 | 23 | 26 | 23 | 26 | 1,270,000 | 2023-12-28 | 09:00:00 | 24 | 24 | 22 | 23 | 2,376,600 | 2023-12-18 | 09:00:00 | 27 | 28 | 27 | 28 | 683,700 | 2023-12-13 | 09:00:00 | 31 | 32 | 30 | 31 | 274,500 | 2023-12-08 | 09:00:00 | 32 | 32 | 30 | 32 | 421,800 | 2023-11-28 | 09:00:00 | 36 | 37 | 36 | 37 | 383,100 | 2023-11-23 | 09:00:00 | 38 | 39 | 36 | 37 | 994,400 | 2023-11-13 | 09:00:00 | 39 | 39 | 36 | 36 | 2,943,900 | 2023-11-08 | 09:00:00 | 35 | 36 | 34 | 35 | 3,062,300 | 2023-11-03 | 09:00:00 | 31 | 32 | 30 | 31 | 1,594,100 | 2023-10-24 | 09:00:00 | 28 | 29 | 27 | 28 | 1,149,700 | 2023-10-19 | 09:00:00 | 29 | 30 | 28 | 28 | 4,314,600 | 2023-10-09 | 09:00:00 | 36 | 36 | 35 | 35 | 45,908,200 | 2023-10-04 | 09:00:00 | 37 | 37 | 34 | 36 | 32,205,300 | 2023-09-29 | 09:00:00 | 33 | 36 | 32 | 34 | 39,535,100 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 21 | 21 | 20 | 21 | 180,500 | 2024-04-28 | 00:00:00 | 22 | 23 | 20 | 21 | 1,469,500 | 2024-04-21 | 00:00:00 | 21 | 23 | 19 | 22 | 15,105,900 | 2024-04-14 | 00:00:00 | 21 | 22 | 19 | 21 | 20,857,700 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 23 | 23 | 19 | 22 | 10,111,500 | 2024-03-24 | 00:00:00 | 20 | 24 | 18 | 23 | 14,001,700 | 2024-03-17 | 00:00:00 | 20 | 23 | 19 | 20 | 5,987,600 | 2024-03-10 | 00:00:00 | 20 | 21 | 18 | 20 | 4,648,300 | 2024-03-03 | 00:00:00 | 23 | 26 | 18 | 20 | 19,705,900 | 2024-02-25 | 00:00:00 | 17 | 24 | 16 | 24 | 20,541,400 | 2024-02-18 | 00:00:00 | 22 | 23 | 17 | 17 | 31,038,000 | 2024-02-11 | 00:00:00 | 23 | 24 | 21 | 22 | 2,575,900 | 2024-02-04 | 00:00:00 | 22 | 24 | 22 | 24 | 419,900 | 2024-01-28 | 00:00:00 | 23 | 26 | 21 | 24 | 6,186,100 | 2024-01-21 | 00:00:00 | 26 | 26 | 22 | 23 | 3,968,200 | 2024-01-14 | 00:00:00 | 26 | 27 | 24 | 26 | 2,196,800 | 2024-01-07 | 00:00:00 | 27 | 27 | 24 | 26 | 4,584,500 | 2023-12-31 | 00:00:00 | 24 | 28 | 23 | 27 | 3,212,300 | 2023-12-24 | 00:00:00 | 26 | 26 | 22 | 24 | 5,201,400 | 2023-12-17 | 00:00:00 | 27 | 30 | 25 | 26 | 5,934,900 | 2023-12-10 | 00:00:00 | 31 | 32 | 27 | 28 | 6,900,600 | 2023-12-03 | 00:00:00 | 35 | 35 | 30 | 32 | 2,330,000 | 2023-11-26 | 00:00:00 | 37 | 37 | 33 | 35 | 5,451,400 | 2023-11-19 | 00:00:00 | 37 | 40 | 35 | 37 | 22,959,000 | 2023-11-12 | 00:00:00 | 39 | 39 | 35 | 37 | 11,146,500 | 2023-11-05 | 00:00:00 | 31 | 40 | 29 | 39 | 33,382,100 | 2023-10-29 | 00:00:00 | 36 | 39 | 28 | 31 | 39,698,800 | 2023-10-22 | 00:00:00 | 27 | 33 | 26 | 33 | 15,390,200 | 2023-10-15 | 00:00:00 | 31 | 32 | 27 | 27 | 31,552,100 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 21 | 22 | 20 | 21 | 221,400 | 2024-03-31 | 00:00:00 | 23 | 23 | 19 | 21 | 46,989,200 | 2024-02-29 | 00:00:00 | 22 | 26 | 18 | 23 | 47,012,100 | 2024-01-31 | 00:00:00 | 25 | 25 | 16 | 22 | 52,857,900 | 2023-12-31 | 00:00:00 | 24 | 28 | 21 | 25 | 19,196,600 | 2023-11-30 | 00:00:00 | 37 | 37 | 22 | 24 | 20,839,800 | 2023-10-31 | 00:00:00 | 34 | 40 | 28 | 35 | 85,632,200 | 2023-09-30 | 00:00:00 | 34 | 40 | 26 | 34 | 524,586,900 | 2023-08-31 | 00:00:00 | 50 | 51 | 32 | 34 | 2,802,306,000 | 2023-07-31 | 00:00:00 | 90 | 90 | 50 | 51 | 1,419,035,100 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 21 | 22 | 20 | 21 | 221,400 | 2024-01-31 | 00:00:00 | 25 | 26 | 16 | 21 | 146,859,200 | 2023-10-31 | 00:00:00 | 34 | 40 | 21 | 25 | 125,668,600 | 2023-07-31 | 00:00:00 | 90 | 90 | 26 | 34 | 4,745,928,000 | |