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 | 218 | 218 | 218 | 218 | 600 | 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 | 220 | 220 | 220 | 220 | 400 | 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 | 220 | 220 | 220 | 220 | 900 | 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 | 218 | 218 | 218 | 218 | 600 | 2024-03-05 | 15:46:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:44:00 | 220 | 220 | 220 | 220 | 400 | 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 | 220 | 220 | 220 | 220 | 900 | 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 | 220 | 220 | 220 | 220 | 200 | 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 | 15:06:50 | 222 | 222 | 222 | 222 | 0 | 2024-03-05 | 15:06:00 | 222 | 222 | 222 | 222 | 300 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:40:00 | 220 | 220 | 220 | 220 | 400 | 2024-03-05 | 15:35:00 | 220 | 220 | 220 | 220 | 900 | 2024-03-05 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:25:00 | 220 | 220 | 220 | 220 | 200 | 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 | 15:06:50 | 222 | 222 | 222 | 222 | 0 | 2024-03-05 | 15:05:00 | 222 | 222 | 222 | 222 | 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 | 222 | 222 | 222 | 222 | 200 | 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 | 222 | 222 | 222 | 222 | 0 | 2024-03-05 | 14:25:00 | 222 | 222 | 222 | 222 | 2,400 | 2024-03-05 | 14:20:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:17:03 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 14:15:00 | 218 | 218 | 218 | 218 | 2,900 | 2024-03-05 | 14:10:00 | 222 | 222 | 220 | 220 | 700 | 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 | 13:55:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:50:00 | 222 | 222 | 222 | 222 | 0 | 2024-03-05 | 13:45:00 | 220 | 222 | 220 | 222 | 2,300 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 220 | 220 | 220 | 220 | 1,300 | 2024-03-05 | 15:15:00 | 220 | 220 | 220 | 220 | 200 | 2024-03-05 | 15:06:50 | 222 | 222 | 222 | 222 | 0 | 2024-03-05 | 15:00:00 | 222 | 222 | 222 | 222 | 300 | 2024-03-05 | 14:45:00 | 222 | 222 | 222 | 222 | 200 | 2024-03-05 | 14:30:00 | 222 | 222 | 222 | 222 | 0 | 2024-03-05 | 14:17:03 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 14:15:00 | 218 | 222 | 218 | 222 | 5,300 | 2024-03-05 | 14:00:00 | 222 | 222 | 220 | 220 | 700 | 2024-03-05 | 13:45:00 | 220 | 222 | 220 | 222 | 2,300 | 2024-03-05 | 13:30:00 | 224 | 224 | 222 | 222 | 1,000 | 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 | 11:46:19 | 226 | 226 | 226 | 226 | 0 | 2024-03-05 | 11:45:00 | 226 | 226 | 226 | 226 | 100 | 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 | 10:15:00 | 0 | 0 | 0 | 0 | 0 | 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 | 09:44:21 | 228 | 228 | 228 | 228 | 0 | 2024-03-05 | 09:30:00 | 228 | 228 | 228 | 228 | 200 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 220 | 220 | 220 | 220 | 1,300 | 2024-03-05 | 15:06:50 | 222 | 222 | 222 | 222 | 0 | 2024-03-05 | 15:00:00 | 222 | 222 | 220 | 220 | 500 | 2024-03-05 | 14:30:00 | 222 | 222 | 222 | 222 | 200 | 2024-03-05 | 14:17:03 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 14:00:00 | 222 | 222 | 218 | 222 | 6,000 | 2024-03-05 | 13:30:00 | 224 | 224 | 220 | 222 | 3,300 | 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 | 11:46:19 | 226 | 226 | 226 | 226 | 0 | 2024-03-05 | 11:30:00 | 226 | 226 | 226 | 226 | 100 | 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 | 10:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 09:44:21 | 228 | 228 | 228 | 228 | 0 | 2024-03-05 | 09:30:00 | 228 | 228 | 228 | 228 | 200 | 2024-03-05 | 09:05:20 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 09:00:00 | 226 | 226 | 218 | 222 | 300 | 2024-03-04 | 15:30:00 | 222 | 222 | 222 | 222 | 6,500 | 2024-03-04 | 15:00:00 | 224 | 224 | 222 | 222 | 9,900 | 2024-03-04 | 14:53:54 | 224 | 224 | 224 | 224 | 0 | 2024-03-04 | 14:30:00 | 224 | 224 | 222 | 224 | 8,600 | 2024-03-04 | 14:00:00 | 224 | 228 | 222 | 228 | 2,500 | 2024-03-04 | 13:43:04 | 228 | 228 | 228 | 228 | 0 | 2024-03-04 | 13:30:00 | 224 | 228 | 222 | 228 | 4,700 | 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 | 11:56:42 | 222 | 222 | 222 | 222 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:06:50 | 222 | 222 | 222 | 222 | 0 | 2024-03-05 | 15:00:00 | 222 | 222 | 220 | 220 | 1,800 | 2024-03-05 | 14:17:03 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 14:00:00 | 222 | 222 | 218 | 222 | 5,300 | 2024-03-05 | 13:00:00 | 224 | 224 | 220 | 222 | 2,800 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:46:19 | 226 | 226 | 226 | 226 | 0 | 2024-03-05 | 11:00:00 | 226 | 226 | 226 | 226 | 100 | 2024-03-05 | 10:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 09:44:21 | 228 | 228 | 228 | 228 | 0 | 2024-03-05 | 09:05:20 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 09:00:00 | 226 | 228 | 218 | 228 | 0 | 2024-03-04 | 15:00:00 | 224 | 224 | 222 | 222 | 16,300 | 2024-03-04 | 14:53:54 | 224 | 224 | 224 | 224 | 0 | 2024-03-04 | 14:00:00 | 224 | 228 | 222 | 224 | 11,100 | 2024-03-04 | 13:43:04 | 228 | 228 | 228 | 228 | 0 | 2024-03-04 | 13:00:00 | 224 | 228 | 222 | 228 | 4,700 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:56:42 | 222 | 222 | 222 | 222 | 0 | 2024-03-04 | 11:30:16 | 224 | 224 | 224 | 224 | 0 | 2024-03-04 | 11:00:00 | 228 | 230 | 222 | 222 | 18,000 | 2024-03-04 | 10:30:56 | 224 | 224 | 224 | 224 | 0 | 2024-03-04 | 10:00:00 | 224 | 232 | 224 | 232 | 8,700 | 2024-03-04 | 09:53:09 | 226 | 226 | 226 | 226 | 0 | 2024-03-04 | 09:00:00 | 226 | 240 | 216 | 226 | 0 | 2024-03-01 | 15:47:23 | 224 | 224 | 224 | 224 | 0 | 2024-03-01 | 15:00:00 | 226 | 226 | 220 | 224 | 35,500 | 2024-03-01 | 14:24:30 | 230 | 230 | 230 | 230 | 0 | 2024-03-01 | 14:00:00 | 234 | 234 | 226 | 226 | 50,500 | 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 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 14:18:34 | 185 | 185 | 185 | 185 | 0 | 2024-05-08 | 13:30:00 | 182 | 185 | 180 | 185 | 47,900 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 10:54:05 | 182 | 182 | 182 | 182 | 0 | 2024-05-08 | 10:30:00 | 182 | 182 | 182 | 182 | 9,700 | 2024-05-08 | 10:04:13 | 182 | 182 | 182 | 182 | 0 | 2024-05-08 | 09:34:51 | 183 | 183 | 183 | 183 | 0 | 2024-05-08 | 09:00:05 | 190 | 190 | 190 | 190 | 0 | 2024-05-08 | 09:00:00 | 190 | 190 | 182 | 182 | 7,000 | 2024-05-07 | 15:27:50 | 183 | 183 | 183 | 183 | 0 | 2024-05-07 | 15:00:00 | 183 | 183 | 183 | 183 | 800 | 2024-05-07 | 14:21:17 | 184 | 184 | 184 | 184 | 0 | 2024-05-07 | 13:30:02 | 183 | 183 | 183 | 183 | 0 | 2024-05-07 | 13:30:00 | 183 | 184 | 183 | 183 | 1,100 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:23:56 | 183 | 183 | 183 | 183 | 0 | 2024-05-07 | 10:51:01 | 184 | 184 | 184 | 184 | 0 | 2024-05-07 | 10:30:00 | 184 | 184 | 183 | 183 | 1,500 | 2024-05-07 | 09:53:29 | 187 | 187 | 187 | 187 | 0 | 2024-05-07 | 09:37:09 | 181 | 181 | 181 | 181 | 0 | 2024-05-07 | 09:00:00 | 181 | 187 | 181 | 187 | 2,200 | 2024-05-06 | 16:00:02 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:00:00 | 183 | 187 | 183 | 184 | 500 | 2024-05-06 | 14:52:34 | 186 | 186 | 186 | 186 | 0 | 2024-05-06 | 14:27:23 | 185 | 185 | 185 | 185 | 0 | 2024-05-06 | 13:46:27 | 183 | 183 | 183 | 183 | 0 | 2024-05-06 | 13:30:00 | 183 | 186 | 183 | 186 | 5,800 | 2024-05-06 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 190 | 190 | 180 | 185 | 46,500 | 2024-05-07 | 09:00:00 | 181 | 187 | 181 | 183 | 5,700 | 2024-05-06 | 09:00:00 | 183 | 190 | 183 | 184 | 4,900 | 2024-05-03 | 09:00:00 | 190 | 190 | 183 | 183 | 8,200 | 2024-05-02 | 09:00:00 | 185 | 193 | 179 | 184 | 53,700 | 2024-04-30 | 09:00:00 | 195 | 200 | 178 | 185 | 122,500 | 2024-04-29 | 09:00:00 | 194 | 208 | 188 | 190 | 202,500 | 2024-04-26 | 09:00:00 | 196 | 196 | 181 | 188 | 39,900 | 2024-04-25 | 09:00:00 | 185 | 192 | 183 | 186 | 6,900 | 2024-04-24 | 09:00:00 | 192 | 192 | 184 | 185 | 78,100 | 2024-04-23 | 09:00:00 | 183 | 206 | 171 | 186 | 459,000 | 2024-04-22 | 09:00:00 | 174 | 200 | 170 | 182 | 357,000 | 2024-04-19 | 09:00:00 | 192 | 193 | 160 | 160 | 240,900 | 2024-04-18 | 09:00:00 | 200 | 200 | 192 | 192 | 13,100 | 2024-04-17 | 09:00:00 | 195 | 198 | 191 | 195 | 46,300 | 2024-04-16 | 09:00:00 | 198 | 200 | 189 | 195 | 54,700 | 2024-04-05 | 09:00:00 | 191 | 199 | 190 | 190 | 69,500 | 2024-04-04 | 09:00:00 | 195 | 200 | 190 | 196 | 110,000 | 2024-04-03 | 09:00:00 | 208 | 208 | 195 | 197 | 124,600 | 2024-04-02 | 09:00:00 | 212 | 220 | 196 | 198 | 338,500 | 2024-04-01 | 09:00:00 | 280 | 298 | 204 | 212 | 3,366,900 | 2024-03-28 | 09:00:00 | 193 | 248 | 192 | 248 | 3,675,700 | 2024-03-27 | 09:00:00 | 185 | 185 | 184 | 184 | 500 | 2024-03-26 | 09:00:00 | 194 | 194 | 184 | 184 | 30,100 | 2024-03-25 | 09:00:00 | 191 | 191 | 184 | 187 | 33,400 | 2024-03-22 | 09:00:00 | 198 | 198 | 186 | 191 | 60,300 | 2024-03-21 | 09:00:00 | 193 | 197 | 190 | 192 | 43,100 | 2024-03-20 | 09:00:00 | 200 | 200 | 192 | 193 | 41,800 | 2024-03-19 | 09:00:00 | 218 | 218 | 198 | 200 | 108,700 | 2024-03-18 | 09:00:00 | 198 | 208 | 197 | 204 | 71,800 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 181 | 187 | 181 | 183 | 5,700 | 2024-05-03 | 09:00:00 | 190 | 190 | 183 | 183 | 8,200 | 2024-05-02 | 09:00:00 | 185 | 193 | 179 | 184 | 53,700 | 2024-04-30 | 09:00:00 | 195 | 200 | 178 | 185 | 122,500 | 2024-04-29 | 09:00:00 | 194 | 208 | 188 | 190 | 202,500 | 2024-04-26 | 09:00:00 | 196 | 196 | 181 | 188 | 39,900 | 2024-04-25 | 09:00:00 | 185 | 192 | 183 | 186 | 6,900 | 2024-04-24 | 09:00:00 | 192 | 192 | 184 | 185 | 78,100 | 2024-04-23 | 09:00:00 | 183 | 206 | 171 | 186 | 459,000 | 2024-04-22 | 09:00:00 | 174 | 200 | 170 | 182 | 357,000 | 2024-04-19 | 09:00:00 | 192 | 193 | 160 | 160 | 240,900 | 2024-04-18 | 09:00:00 | 200 | 200 | 192 | 192 | 13,100 | 2024-04-17 | 09:00:00 | 195 | 198 | 191 | 195 | 46,300 | 2024-04-16 | 09:00:00 | 198 | 200 | 189 | 195 | 54,700 | 2024-04-05 | 09:00:00 | 191 | 199 | 190 | 190 | 69,500 | 2024-04-04 | 09:00:00 | 195 | 200 | 190 | 196 | 110,000 | 2024-04-03 | 09:00:00 | 208 | 208 | 195 | 197 | 124,600 | 2024-04-02 | 09:00:00 | 212 | 220 | 196 | 198 | 338,500 | 2024-04-01 | 09:00:00 | 280 | 298 | 204 | 212 | 3,366,900 | 2024-03-28 | 09:00:00 | 193 | 248 | 192 | 248 | 3,675,700 | 2024-03-27 | 09:00:00 | 185 | 185 | 184 | 184 | 500 | 2024-03-26 | 09:00:00 | 194 | 194 | 184 | 184 | 30,100 | 2024-03-25 | 09:00:00 | 191 | 191 | 184 | 187 | 33,400 | 2024-03-22 | 09:00:00 | 198 | 198 | 186 | 191 | 60,300 | 2024-03-21 | 09:00:00 | 193 | 197 | 190 | 192 | 43,100 | 2024-03-20 | 09:00:00 | 200 | 200 | 192 | 193 | 41,800 | 2024-03-19 | 09:00:00 | 218 | 218 | 198 | 200 | 108,700 | 2024-03-18 | 09:00:00 | 198 | 208 | 197 | 204 | 71,800 | 2024-03-15 | 09:00:00 | 200 | 228 | 195 | 200 | 100,700 | 2024-03-14 | 09:00:00 | 192 | 202 | 192 | 192 | 17,100 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 183 | 190 | 180 | 185 | 57,100 | 2024-04-28 | 00:00:00 | 194 | 208 | 178 | 183 | 386,900 | 2024-04-21 | 00:00:00 | 174 | 206 | 170 | 188 | 940,900 | 2024-04-14 | 00:00:00 | 198 | 200 | 160 | 160 | 355,000 | 2024-04-07 | 00:00:00 | 190 | 190 | 190 | 190 | 0 | 2024-03-31 | 00:00:00 | 280 | 298 | 190 | 190 | 4,009,500 | 2024-03-24 | 00:00:00 | 191 | 248 | 184 | 248 | 3,739,700 | 2024-03-17 | 00:00:00 | 198 | 218 | 186 | 191 | 325,700 | 2024-03-10 | 00:00:00 | 200 | 228 | 192 | 200 | 165,100 | 2024-03-03 | 00:00:00 | 226 | 240 | 179 | 196 | 593,500 | 2024-02-25 | 00:00:00 | 230 | 270 | 206 | 220 | 2,463,500 | 2024-02-18 | 00:00:00 | 244 | 260 | 216 | 230 | 201,400 | 2024-02-11 | 00:00:00 | 282 | 306 | 195 | 260 | 1,438,000 | 2024-02-04 | 00:00:00 | 358 | 390 | 276 | 294 | 4,840,700 | 2024-01-28 | 00:00:00 | 230 | 326 | 173 | 326 | 6,686,100 | 2024-01-21 | 00:00:00 | 216 | 248 | 199 | 230 | 690,600 | 2024-01-14 | 00:00:00 | 194 | 256 | 169 | 216 | 1,200,300 | 2024-01-07 | 00:00:00 | 226 | 238 | 184 | 187 | 951,400 | 2023-12-31 | 00:00:00 | 340 | 340 | 226 | 226 | 989,600 | 2023-12-24 | 00:00:00 | 462 | 462 | 340 | 340 | 60,000 | 2023-12-17 | 00:00:00 | 462 | 462 | 462 | 462 | 0 | 2023-12-10 | 00:00:00 | 462 | 462 | 462 | 462 | 0 | 2023-12-03 | 00:00:00 | 462 | 462 | 462 | 462 | 0 | 2023-11-26 | 00:00:00 | 462 | 462 | 462 | 462 | 0 | 2023-11-19 | 00:00:00 | 342 | 510 | 302 | 462 | 9,794,600 | 2023-11-12 | 00:00:00 | 268 | 492 | 268 | 340 | 11,728,600 | 2023-11-05 | 00:00:00 | 117 | 254 | 105 | 254 | 11,075,700 | 2023-10-29 | 00:00:00 | 154 | 200 | 82 | 123 | 4,283,100 | 2023-10-22 | 00:00:00 | 147 | 154 | 130 | 149 | 20,000 | 2023-10-15 | 00:00:00 | 175 | 175 | 140 | 148 | 264,300 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 185 | 193 | 179 | 184 | 53,700 | 2024-03-31 | 00:00:00 | 280 | 298 | 160 | 185 | 5,630,400 | 2024-02-29 | 00:00:00 | 250 | 262 | 179 | 248 | 5,329,000 | 2024-01-31 | 00:00:00 | 196 | 390 | 188 | 258 | 13,373,100 | 2023-12-31 | 00:00:00 | 340 | 340 | 169 | 195 | 5,583,500 | 2023-11-30 | 00:00:00 | 462 | 462 | 340 | 340 | 60,000 | 2023-10-31 | 00:00:00 | 134 | 510 | 82 | 462 | 33,813,700 | 2023-09-30 | 00:00:00 | 190 | 212 | 130 | 133 | 3,536,700 | 2023-08-31 | 00:00:00 | 244 | 272 | 171 | 187 | 197,700 | 2023-07-31 | 00:00:00 | 260 | 292 | 236 | 244 | 61,600 | 2023-06-30 | 00:00:00 | 248 | 304 | 232 | 282 | 40,900 | 2023-05-31 | 00:00:00 | 280 | 284 | 236 | 268 | 10,300 | 2023-04-30 | 00:00:00 | 278 | 290 | 260 | 280 | 56,000 | 2023-03-31 | 00:00:00 | 278 | 278 | 278 | 278 | 0 | 2023-02-28 | 00:00:00 | 268 | 284 | 268 | 284 | 1,000 | 2023-01-31 | 00:00:00 | 300 | 300 | 280 | 288 | 7,700 | 2022-12-31 | 00:00:00 | 330 | 394 | 276 | 290 | 162,100 | 2022-11-30 | 00:00:00 | 338 | 382 | 286 | 314 | 2,918,100 | 2022-10-31 | 00:00:00 | 274 | 338 | 262 | 338 | 5,388,200 | 2022-09-30 | 00:00:00 | 292 | 340 | 262 | 272 | 508,000 | 2022-08-31 | 00:00:00 | 298 | 350 | 276 | 292 | 459,100 | 2022-07-31 | 00:00:00 | 280 | 332 | 264 | 298 | 213,300 | 2022-06-30 | 00:00:00 | 290 | 340 | 260 | 282 | 95,400 | 2022-05-31 | 00:00:00 | 282 | 346 | 266 | 302 | 670,100 | 2022-04-30 | 00:00:00 | 258 | 338 | 240 | 282 | 69,500 | 2022-03-31 | 00:00:00 | 242 | 294 | 222 | 258 | 191,500 | 2022-02-28 | 00:00:00 | 274 | 302 | 228 | 244 | 227,800 | 2022-01-31 | 00:00:00 | 266 | 340 | 248 | 274 | 140,500 | 2021-12-31 | 00:00:00 | 262 | 288 | 224 | 266 | 120,800 | 2021-11-30 | 00:00:00 | 300 | 304 | 252 | 272 | 2,031,200 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 185 | 193 | 179 | 184 | 53,700 | 2024-03-31 | 00:00:00 | 280 | 298 | 160 | 190 | 5,507,900 | 2024-02-29 | 00:00:00 | 250 | 262 | 179 | 248 | 5,329,000 | 2024-01-31 | 00:00:00 | 196 | 390 | 160 | 185 | 24,332,500 | 2023-12-31 | 00:00:00 | 340 | 390 | 169 | 248 | 24,285,600 | 2023-11-30 | 00:00:00 | 462 | 462 | 169 | 258 | 19,016,600 | 2023-10-31 | 00:00:00 | 134 | 510 | 82 | 195 | 39,457,200 | 2023-09-30 | 00:00:00 | 190 | 510 | 82 | 340 | 37,410,400 | 2023-08-31 | 00:00:00 | 244 | 510 | 82 | 462 | 37,548,100 | 2023-07-31 | 00:00:00 | 260 | 292 | 130 | 133 | 3,796,000 | 2023-06-30 | 00:00:00 | 248 | 304 | 171 | 187 | 300,200 | 2023-05-31 | 00:00:00 | 280 | 304 | 232 | 244 | 112,800 | 2023-04-30 | 00:00:00 | 278 | 304 | 232 | 282 | 107,200 | 2023-03-31 | 00:00:00 | 278 | 290 | 236 | 268 | 66,300 | 2023-02-28 | 00:00:00 | 268 | 290 | 252 | 280 | 66,300 | 2023-01-31 | 00:00:00 | 300 | 300 | 252 | 278 | 41,200 | 2022-10-31 | 00:00:00 | 274 | 394 | 262 | 290 | 8,468,400 | 2022-07-31 | 00:00:00 | 280 | 350 | 262 | 272 | 1,180,400 | 2022-04-30 | 00:00:00 | 258 | 346 | 240 | 282 | 835,000 | 2022-01-31 | 00:00:00 | 266 | 340 | 222 | 258 | 559,800 | 2021-10-31 | 00:00:00 | 316 | 332 | 224 | 266 | 3,388,100 | 2021-07-31 | 00:00:00 | 530 | 555 | 288 | 296 | 9,785,200 | 2021-04-30 | 00:00:00 | 472 | 815 | 442 | 530 | 208,469,900 | 2021-01-31 | 00:00:00 | 298 | 472 | 294 | 472 | 182,889,900 | |