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 | 50 | 50 | 50 | 50 | 0 | 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 | 50 | 50 | 50 | 50 | 36,400 | 2024-03-05 | 15:44:00 | 50 | 50 | 50 | 50 | 450,000 | 2024-03-05 | 15:43:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:42:00 | 50 | 50 | 50 | 50 | 200,000 | 2024-03-05 | 15:41:00 | 50 | 50 | 50 | 50 | 200,000 | 2024-03-05 | 15:40:00 | 50 | 50 | 50 | 50 | 270,000 | 2024-03-05 | 15:39:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:38:00 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 15:37:00 | 50 | 50 | 50 | 50 | 300,000 | 2024-03-05 | 15:36:00 | 50 | 50 | 50 | 50 | 600,000 | 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 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 15:46:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:44:00 | 50 | 50 | 50 | 50 | 486,400 | 2024-03-05 | 15:42:00 | 50 | 50 | 50 | 50 | 200,000 | 2024-03-05 | 15:40:00 | 50 | 50 | 50 | 50 | 470,000 | 2024-03-05 | 15:38:00 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 15:36:00 | 50 | 50 | 50 | 50 | 900,000 | 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 | 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 | 50 | 50 | 50 | 50 | 200,000 | 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 | 15:03:02 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 15:02:00 | 50 | 50 | 50 | 50 | 300,000 | | 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 | 50 | 50 | 50 | 50 | 36,400 | 2024-03-05 | 15:40:00 | 50 | 50 | 50 | 50 | 1,120,000 | 2024-03-05 | 15:35:00 | 50 | 50 | 50 | 50 | 900,000 | 2024-03-05 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 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 | 50 | 50 | 50 | 50 | 200,000 | 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 | 15:03:02 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 15:00:00 | 50 | 50 | 50 | 50 | 300,000 | 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 | 14:10:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:07:15 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 14:05:00 | 50 | 50 | 50 | 50 | 100 | 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 | 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 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 50 | 50 | 50 | 50 | 36,400 | 2024-03-05 | 15:30:00 | 50 | 50 | 50 | 50 | 2,020,000 | 2024-03-05 | 15:15:00 | 50 | 50 | 50 | 50 | 200,000 | 2024-03-05 | 15:03:02 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 15:00:00 | 50 | 50 | 50 | 50 | 300,000 | 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 | 14:07:15 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 14:00:00 | 50 | 50 | 50 | 50 | 100 | 2024-03-05 | 13:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:30:00 | 50 | 50 | 50 | 50 | 20,100 | 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 | 11:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:34:46 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 11:30:00 | 50 | 50 | 50 | 50 | 8,300 | 2024-03-05 | 11:24:34 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 11:15:00 | 50 | 50 | 50 | 50 | 200,000 | 2024-03-05 | 11:00:00 | 50 | 50 | 50 | 50 | 300,000 | 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 | 10:25:20 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 10:15:00 | 50 | 50 | 50 | 50 | 100,000 | 2024-03-05 | 10:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 09:45:00 | 0 | 0 | 0 | 0 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 50 | 50 | 50 | 50 | 2,056,400 | 2024-03-05 | 15:03:02 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 15:00:00 | 50 | 50 | 50 | 50 | 500,000 | 2024-03-05 | 14:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:07:15 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 14:00:00 | 50 | 50 | 50 | 50 | 100 | 2024-03-05 | 13:30:00 | 50 | 50 | 50 | 50 | 20,100 | 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 | 11:34:46 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 11:30:00 | 50 | 50 | 50 | 50 | 8,300 | 2024-03-05 | 11:24:34 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 11:00:00 | 50 | 50 | 50 | 50 | 500,000 | 2024-03-05 | 10:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:25:20 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 10:00:00 | 50 | 50 | 50 | 50 | 100,000 | 2024-03-05 | 09:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 09:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 14:50:18 | 50 | 50 | 50 | 50 | 0 | 2024-03-04 | 14:30:00 | 50 | 50 | 50 | 50 | 1,200,000 | 2024-03-04 | 14:00:00 | 50 | 50 | 50 | 50 | 100 | 2024-03-04 | 13:45:12 | 50 | 50 | 50 | 50 | 0 | 2024-03-04 | 13:30:00 | 50 | 50 | 50 | 50 | 1,620,500 | 2024-03-04 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 12:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:55:43 | 50 | 50 | 50 | 50 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:03:02 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 15:00:00 | 50 | 50 | 50 | 50 | 2,556,400 | 2024-03-05 | 14:07:15 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 14:00:00 | 50 | 50 | 50 | 50 | 100 | 2024-03-05 | 13:00:00 | 50 | 50 | 50 | 50 | 20,100 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:34:46 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 11:24:34 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 11:00:00 | 50 | 50 | 50 | 50 | 508,300 | 2024-03-05 | 10:25:20 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 10:00:00 | 50 | 50 | 50 | 50 | 100,000 | 2024-03-05 | 09:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 14:50:18 | 50 | 50 | 50 | 50 | 0 | 2024-03-04 | 14:00:00 | 50 | 50 | 50 | 50 | 0 | 2024-03-04 | 13:45:12 | 50 | 50 | 50 | 50 | 0 | 2024-03-04 | 13:00:00 | 50 | 50 | 50 | 50 | 1,620,500 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:55:43 | 50 | 50 | 50 | 50 | 0 | 2024-03-04 | 11:24:46 | 50 | 50 | 50 | 50 | 0 | 2024-03-04 | 11:00:00 | 50 | 50 | 50 | 50 | 1,801,000 | 2024-03-04 | 10:38:36 | 50 | 50 | 50 | 50 | 0 | 2024-03-04 | 10:00:00 | 50 | 50 | 50 | 50 | 1,230,100 | 2024-03-04 | 09:10:29 | 50 | 50 | 50 | 50 | 0 | 2024-03-04 | 09:00:00 | 50 | 50 | 50 | 50 | 0 | 2024-03-01 | 15:38:09 | 50 | 50 | 50 | 50 | 0 | 2024-03-01 | 15:00:00 | 50 | 50 | 50 | 50 | 500,000 | 2024-03-01 | 14:00:01 | 50 | 50 | 50 | 50 | 0 | 2024-03-01 | 14:00:00 | 50 | 50 | 50 | 50 | 20,000 | 2024-03-01 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 22 | 22 | 22 | 22 | 0 | 2024-05-08 | 15:00:00 | 22 | 22 | 22 | 22 | 200 | 2024-05-08 | 14:55:01 | 22 | 22 | 22 | 22 | 0 | 2024-05-08 | 13:30:00 | 22 | 22 | 22 | 22 | 100 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:55:01 | 22 | 22 | 22 | 22 | 0 | 2024-05-08 | 10:55:01 | 22 | 22 | 22 | 22 | 0 | 2024-05-08 | 10:30:00 | 22 | 22 | 22 | 22 | 404,700 | 2024-05-08 | 09:55:01 | 22 | 22 | 22 | 22 | 0 | 2024-05-08 | 09:00:00 | 22 | 22 | 22 | 22 | 0 | 2024-05-07 | 16:14:32 | 22 | 22 | 22 | 22 | 0 | 2024-05-07 | 16:00:00 | 22 | 22 | 22 | 22 | 0 | 2024-05-07 | 15:00:00 | 22 | 22 | 22 | 22 | 6,700 | 2024-05-07 | 14:55:01 | 21 | 21 | 21 | 21 | 0 | 2024-05-07 | 13:30:00 | 21 | 21 | 21 | 21 | 20,000 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:55:01 | 22 | 22 | 22 | 22 | 0 | 2024-05-07 | 10:55:01 | 21 | 21 | 21 | 21 | 0 | 2024-05-07 | 10:30:00 | 21 | 22 | 21 | 22 | 47,200 | 2024-05-07 | 09:55:01 | 21 | 21 | 21 | 21 | 0 | 2024-05-07 | 09:00:00 | 21 | 21 | 21 | 21 | 0 | 2024-05-06 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 14:55:01 | 22 | 22 | 22 | 22 | 0 | 2024-05-06 | 13:30:00 | 22 | 22 | 22 | 22 | 1,000 | 2024-05-06 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 11:55:01 | 22 | 22 | 22 | 22 | 0 | 2024-05-06 | 10:55:01 | 22 | 22 | 22 | 22 | 0 | 2024-05-06 | 10:30:00 | 22 | 22 | 22 | 22 | 520,000 | 2024-05-06 | 09:55:01 | 22 | 22 | 22 | 22 | 0 | 2024-05-06 | 09:00:00 | 22 | 22 | 22 | 22 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 22 | 22 | 22 | 22 | 407,600 | 2024-05-07 | 09:00:00 | 21 | 22 | 21 | 22 | 92,400 | 2024-05-06 | 09:00:00 | 22 | 22 | 22 | 22 | 538,700 | 2024-05-03 | 09:00:00 | 22 | 22 | 21 | 22 | 1,820,300 | 2024-05-02 | 09:00:00 | 22 | 22 | 22 | 22 | 1,507,700 | 2024-04-30 | 09:00:00 | 19 | 20 | 19 | 20 | 1,132,900 | 2024-04-29 | 09:00:00 | 18 | 19 | 18 | 19 | 782,700 | 2024-04-26 | 09:00:00 | 17 | 18 | 17 | 18 | 688,400 | 2024-04-25 | 09:00:00 | 17 | 18 | 17 | 18 | 4,998,700 | 2024-04-24 | 09:00:00 | 18 | 18 | 18 | 18 | 865,200 | 2024-04-23 | 09:00:00 | 17 | 18 | 17 | 18 | 965,200 | 2024-04-22 | 09:00:00 | 18 | 18 | 18 | 18 | 1,596,200 | 2024-04-19 | 09:00:00 | 21 | 21 | 20 | 20 | 1,600,300 | 2024-04-18 | 09:00:00 | 21 | 22 | 21 | 22 | 1,913,100 | 2024-04-17 | 09:00:00 | 20 | 22 | 20 | 22 | 5,031,600 | 2024-04-16 | 09:00:00 | 22 | 22 | 22 | 22 | 1,510,400 | 2024-04-05 | 09:00:00 | 24 | 24 | 24 | 24 | 917,300 | 2024-04-04 | 09:00:00 | 26 | 26 | 26 | 26 | 2,049,100 | 2024-04-03 | 09:00:00 | 28 | 28 | 28 | 28 | 2,616,700 | 2024-04-02 | 09:00:00 | 31 | 31 | 31 | 31 | 6,400 | 2024-04-01 | 09:00:00 | 34 | 34 | 34 | 34 | 553,300 | 2024-03-28 | 09:00:00 | 37 | 37 | 37 | 37 | 389,500 | 2024-03-27 | 09:00:00 | 41 | 41 | 41 | 41 | 106,800 | 2024-03-26 | 09:00:00 | 45 | 45 | 45 | 45 | 6,300 | 2024-03-25 | 09:00:00 | 50 | 50 | 50 | 50 | 0 | 2024-03-22 | 09:00:00 | 50 | 50 | 50 | 50 | 0 | 2024-03-21 | 09:00:00 | 50 | 50 | 50 | 50 | 501,400 | 2024-03-20 | 09:00:00 | 50 | 50 | 50 | 50 | 8,700 | 2024-03-19 | 09:00:00 | 50 | 50 | 50 | 50 | 2,824,800 | 2024-03-18 | 09:00:00 | 50 | 51 | 50 | 50 | 4,907,400 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 21 | 22 | 21 | 22 | 92,400 | 2024-05-06 | 09:00:00 | 22 | 22 | 22 | 22 | 538,700 | 2024-05-03 | 09:00:00 | 22 | 22 | 21 | 22 | 1,820,300 | 2024-05-02 | 09:00:00 | 22 | 22 | 22 | 22 | 1,507,700 | 2024-04-30 | 09:00:00 | 19 | 20 | 19 | 20 | 1,132,900 | 2024-04-29 | 09:00:00 | 18 | 19 | 18 | 19 | 782,700 | 2024-04-26 | 09:00:00 | 17 | 18 | 17 | 18 | 688,400 | 2024-04-25 | 09:00:00 | 17 | 18 | 17 | 18 | 4,998,700 | 2024-04-24 | 09:00:00 | 18 | 18 | 18 | 18 | 865,200 | 2024-04-23 | 09:00:00 | 17 | 18 | 17 | 18 | 965,200 | 2024-04-22 | 09:00:00 | 18 | 18 | 18 | 18 | 1,596,200 | 2024-04-19 | 09:00:00 | 21 | 21 | 20 | 20 | 1,600,300 | 2024-04-18 | 09:00:00 | 21 | 22 | 21 | 22 | 1,913,100 | 2024-04-17 | 09:00:00 | 20 | 22 | 20 | 22 | 5,031,600 | 2024-04-16 | 09:00:00 | 22 | 22 | 22 | 22 | 1,510,400 | 2024-04-05 | 09:00:00 | 24 | 24 | 24 | 24 | 917,300 | 2024-04-04 | 09:00:00 | 26 | 26 | 26 | 26 | 2,049,100 | 2024-04-03 | 09:00:00 | 28 | 28 | 28 | 28 | 2,616,700 | 2024-04-02 | 09:00:00 | 31 | 31 | 31 | 31 | 6,400 | 2024-04-01 | 09:00:00 | 34 | 34 | 34 | 34 | 553,300 | 2024-03-28 | 09:00:00 | 37 | 37 | 37 | 37 | 389,500 | 2024-03-27 | 09:00:00 | 41 | 41 | 41 | 41 | 106,800 | 2024-03-26 | 09:00:00 | 45 | 45 | 45 | 45 | 6,300 | 2024-03-25 | 09:00:00 | 50 | 50 | 50 | 50 | 0 | 2024-03-22 | 09:00:00 | 50 | 50 | 50 | 50 | 0 | 2024-03-21 | 09:00:00 | 50 | 50 | 50 | 50 | 501,400 | 2024-03-20 | 09:00:00 | 50 | 50 | 50 | 50 | 8,700 | 2024-03-19 | 09:00:00 | 50 | 50 | 50 | 50 | 2,824,800 | 2024-03-18 | 09:00:00 | 50 | 51 | 50 | 50 | 4,907,400 | 2024-03-15 | 09:00:00 | 50 | 51 | 50 | 50 | 5,762,700 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 22 | 22 | 22 | 22 | 538,700 | 2024-04-28 | 00:00:00 | 18 | 22 | 18 | 22 | 5,243,600 | 2024-04-21 | 00:00:00 | 18 | 18 | 17 | 18 | 9,113,700 | 2024-04-14 | 00:00:00 | 22 | 22 | 20 | 20 | 10,055,400 | 2024-04-07 | 00:00:00 | 24 | 24 | 24 | 24 | 0 | 2024-03-31 | 00:00:00 | 34 | 34 | 24 | 24 | 6,142,800 | 2024-03-24 | 00:00:00 | 50 | 50 | 37 | 37 | 502,600 | 2024-03-17 | 00:00:00 | 50 | 51 | 50 | 50 | 8,242,300 | 2024-03-10 | 00:00:00 | 50 | 51 | 50 | 50 | 15,026,700 | 2024-03-03 | 00:00:00 | 50 | 50 | 50 | 50 | 23,196,000 | 2024-02-25 | 00:00:00 | 50 | 51 | 50 | 50 | 29,003,000 | 2024-02-18 | 00:00:00 | 50 | 50 | 50 | 50 | 6,240,900 | 2024-02-11 | 00:00:00 | 50 | 50 | 50 | 50 | 11,842,400 | 2024-02-04 | 00:00:00 | 50 | 50 | 50 | 50 | 8,293,300 | 2024-01-28 | 00:00:00 | 50 | 50 | 50 | 50 | 5,334,100 | 2024-01-21 | 00:00:00 | 50 | 50 | 50 | 50 | 3,435,000 | 2024-01-14 | 00:00:00 | 50 | 50 | 50 | 50 | 107,900 | 2024-01-07 | 00:00:00 | 50 | 50 | 50 | 50 | 2,347,600 | 2023-12-31 | 00:00:00 | 50 | 50 | 50 | 50 | 15,700 | 2023-12-24 | 00:00:00 | 50 | 50 | 50 | 50 | 42,100 | 2023-12-17 | 00:00:00 | 50 | 50 | 50 | 50 | 36,500 | 2023-12-10 | 00:00:00 | 50 | 50 | 50 | 50 | 1,068,300 | 2023-12-03 | 00:00:00 | 50 | 50 | 50 | 50 | 96,400 | 2023-11-26 | 00:00:00 | 50 | 50 | 50 | 50 | 1,120,900 | 2023-11-19 | 00:00:00 | 50 | 50 | 50 | 50 | 1,628,800 | 2023-11-12 | 00:00:00 | 50 | 50 | 50 | 50 | 15,600 | 2023-11-05 | 00:00:00 | 50 | 50 | 50 | 50 | 35,600 | 2023-10-29 | 00:00:00 | 50 | 50 | 50 | 50 | 289,100 | 2023-10-22 | 00:00:00 | 50 | 50 | 50 | 50 | 166,100 | 2023-10-15 | 00:00:00 | 50 | 50 | 50 | 50 | 149,100 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 22 | 22 | 22 | 22 | 1,507,700 | 2024-03-31 | 00:00:00 | 34 | 34 | 17 | 20 | 27,227,500 | 2024-02-29 | 00:00:00 | 50 | 51 | 37 | 37 | 50,421,500 | 2024-01-31 | 00:00:00 | 50 | 51 | 50 | 50 | 52,958,800 | 2023-12-31 | 00:00:00 | 50 | 50 | 50 | 50 | 10,207,200 | 2023-11-30 | 00:00:00 | 50 | 50 | 50 | 50 | 1,243,300 | 2023-10-31 | 00:00:00 | 50 | 50 | 50 | 50 | 3,087,900 | 2023-09-30 | 00:00:00 | 50 | 50 | 50 | 50 | 615,000 | 2023-08-31 | 00:00:00 | 50 | 50 | 50 | 50 | 1,309,900 | 2023-07-31 | 00:00:00 | 50 | 50 | 50 | 50 | 3,795,800 | 2023-06-30 | 00:00:00 | 50 | 50 | 50 | 50 | 1,260,000 | 2023-05-31 | 00:00:00 | 50 | 52 | 50 | 50 | 19,512,800 | 2023-04-30 | 00:00:00 | 54 | 56 | 50 | 50 | 143,098,000 | 2023-03-31 | 00:00:00 | 53 | 58 | 53 | 54 | 49,254,000 | 2023-02-28 | 00:00:00 | 60 | 61 | 58 | 59 | 2,391,800 | 2023-01-31 | 00:00:00 | 64 | 65 | 62 | 63 | 2,695,300 | 2022-12-31 | 00:00:00 | 67 | 74 | 59 | 70 | 507,152,500 | 2022-11-30 | 00:00:00 | 71 | 73 | 63 | 66 | 233,082,800 | 2022-10-31 | 00:00:00 | 80 | 81 | 68 | 70 | 390,812,400 | 2022-09-30 | 00:00:00 | 86 | 90 | 73 | 80 | 1,042,640,500 | 2022-08-31 | 00:00:00 | 74 | 112 | 73 | 86 | 3,852,865,800 | 2022-07-31 | 00:00:00 | 75 | 89 | 73 | 74 | 2,098,278,500 | 2022-06-30 | 00:00:00 | 55 | 83 | 51 | 74 | 1,744,714,400 | 2022-05-31 | 00:00:00 | 69 | 76 | 54 | 55 | 1,062,693,300 | 2022-04-30 | 00:00:00 | 76 | 83 | 50 | 69 | 2,232,784,200 | 2022-03-31 | 00:00:00 | 89 | 94 | 71 | 76 | 936,984,100 | 2022-02-28 | 00:00:00 | 101 | 112 | 84 | 89 | 3,388,634,400 | 2022-01-31 | 00:00:00 | 73 | 130 | 71 | 104 | 7,217,018,000 | 2021-12-31 | 00:00:00 | 50 | 108 | 50 | 73 | 2,786,139,800 | 2021-11-30 | 00:00:00 | 50 | 50 | 50 | 50 | 61,300 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 22 | 22 | 22 | 22 | 1,507,700 | 2024-03-31 | 00:00:00 | 34 | 34 | 17 | 19 | 26,094,600 | 2024-02-29 | 00:00:00 | 50 | 51 | 37 | 37 | 50,421,500 | 2024-01-31 | 00:00:00 | 50 | 51 | 17 | 20 | 130,607,800 | 2023-12-31 | 00:00:00 | 50 | 51 | 37 | 37 | 113,587,500 | 2023-11-30 | 00:00:00 | 50 | 51 | 50 | 50 | 64,409,300 | 2023-10-31 | 00:00:00 | 50 | 50 | 50 | 50 | 14,538,400 | 2023-09-30 | 00:00:00 | 50 | 50 | 50 | 50 | 4,946,200 | 2023-08-31 | 00:00:00 | 50 | 50 | 50 | 50 | 5,012,800 | 2023-07-31 | 00:00:00 | 50 | 50 | 50 | 50 | 5,720,700 | 2023-06-30 | 00:00:00 | 50 | 50 | 50 | 50 | 6,365,700 | 2023-05-31 | 00:00:00 | 50 | 52 | 50 | 50 | 24,568,600 | 2023-04-30 | 00:00:00 | 54 | 56 | 50 | 50 | 163,870,800 | 2023-03-31 | 00:00:00 | 54 | 56 | 50 | 50 | 175,768,800 | 2023-02-28 | 00:00:00 | 60 | 69 | 50 | 50 | 420,442,900 | 2023-01-31 | 00:00:00 | 64 | 69 | 51 | 54 | 450,618,600 | 2022-10-31 | 00:00:00 | 80 | 81 | 59 | 70 | 1,131,047,700 | 2022-07-31 | 00:00:00 | 75 | 112 | 73 | 80 | 6,993,784,800 | 2022-04-30 | 00:00:00 | 76 | 83 | 50 | 74 | 5,040,191,900 | 2022-01-31 | 00:00:00 | 73 | 130 | 71 | 76 | 11,542,636,500 | 2021-10-31 | 00:00:00 | 50 | 108 | 50 | 73 | 2,786,285,400 | 2021-07-31 | 00:00:00 | 50 | 50 | 50 | 50 | 888,800 | 2021-04-30 | 00:00:00 | 50 | 50 | 50 | 50 | 285,600 | 2021-01-31 | 00:00:00 | 50 | 50 | 50 | 50 | 825,100 | |