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 | 50 | 50 | 50 | 50 | 20,000 | 2024-03-05 | 15:46:00 | 50 | 50 | 50 | 50 | 210,000 | 2024-03-05 | 15:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:44:00 | 50 | 50 | 50 | 50 | 20,000 | 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 | 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 | 50 | 50 | 50 | 50 | 230,000 | 2024-03-05 | 15:44:00 | 50 | 50 | 50 | 50 | 20,000 | 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 | 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 | 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 | 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 | 50 | 50 | 50 | 50 | 210,000 | 2024-03-05 | 15:40:00 | 50 | 50 | 50 | 50 | 20,000 | 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 | 0 | 0 | 0 | 0 | 0 | 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 | 14:49:28 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 14:45:00 | 50 | 50 | 50 | 50 | 10,200 | 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 | 14:19:31 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 14:15:00 | 50 | 50 | 50 | 50 | 500 | 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 | 13:55:00 | 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 | 210,000 | 2024-03-05 | 15:30:00 | 50 | 50 | 50 | 50 | 20,000 | 2024-03-05 | 15:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:49:28 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 14:45:00 | 50 | 50 | 50 | 50 | 10,200 | 2024-03-05 | 14:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:19:31 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 14:15:00 | 50 | 50 | 50 | 50 | 500 | 2024-03-05 | 14:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:30:00 | 0 | 0 | 0 | 0 | 0 | 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 | 11:44:05 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 11:30:00 | 50 | 50 | 50 | 50 | 100,000 | 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 | 10:31:36 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 10:30:00 | 50 | 50 | 50 | 50 | 4,000 | 2024-03-05 | 10:15:00 | 50 | 50 | 50 | 50 | 40,000 | 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 | 09:44:56 | 50 | 50 | 50 | 50 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 50 | 50 | 50 | 50 | 230,000 | 2024-03-05 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:49:28 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 14:30:00 | 50 | 50 | 50 | 50 | 10,200 | 2024-03-05 | 14:19:31 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 14:00:00 | 50 | 50 | 50 | 50 | 500 | 2024-03-05 | 13:30:00 | 0 | 0 | 0 | 0 | 0 | 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 | 11:44:05 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 11:30:00 | 50 | 50 | 50 | 50 | 100,000 | 2024-03-05 | 11:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:31:36 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 10:30:00 | 50 | 50 | 50 | 50 | 4,000 | 2024-03-05 | 10:00:00 | 50 | 50 | 50 | 50 | 40,000 | 2024-03-05 | 09:44:56 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 09:30:00 | 50 | 50 | 50 | 50 | 10,000 | 2024-03-05 | 09:00:26 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 09:00:00 | 50 | 50 | 50 | 50 | 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 | 14:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 14:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 13:30:00 | 0 | 0 | 0 | 0 | 0 | 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 | 11:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:21:59 | 50 | 50 | 50 | 50 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:00:00 | 50 | 50 | 50 | 50 | 230,000 | 2024-03-05 | 14:49:28 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 14:19:31 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 14:00:00 | 50 | 50 | 50 | 50 | 10,700 | 2024-03-05 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:44:05 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 11:00:00 | 50 | 50 | 50 | 50 | 100,000 | 2024-03-05 | 10:31:36 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 10:00:00 | 50 | 50 | 50 | 50 | 44,000 | 2024-03-05 | 09:44:56 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 09:00:26 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 09:00:00 | 50 | 50 | 50 | 50 | 0 | 2024-03-04 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 14:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:21:59 | 50 | 50 | 50 | 50 | 0 | 2024-03-04 | 11:00:00 | 50 | 50 | 50 | 50 | 400 | 2024-03-04 | 10:52:43 | 50 | 50 | 50 | 50 | 0 | 2024-03-04 | 10:00:00 | 50 | 50 | 50 | 50 | 44,700 | 2024-03-04 | 09:56:47 | 50 | 50 | 50 | 50 | 0 | 2024-03-04 | 09:19:01 | 50 | 50 | 50 | 50 | 0 | 2024-03-04 | 09:00:00 | 50 | 50 | 50 | 50 | 0 | 2024-03-01 | 15:00:00 | 50 | 50 | 50 | 50 | 100 | 2024-03-01 | 14:45:36 | 50 | 50 | 50 | 50 | 0 | 2024-03-01 | 14:00:02 | 50 | 50 | 50 | 50 | 0 | 2024-03-01 | 14:00:00 | 50 | 50 | 50 | 50 | 260,900 | 2024-03-01 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-01 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 33 | 33 | 33 | 33 | 0 | 2024-05-08 | 15:00:00 | 33 | 33 | 33 | 33 | 60,000 | 2024-05-08 | 14:55:01 | 37 | 37 | 37 | 37 | 0 | 2024-05-08 | 13:30:00 | 37 | 37 | 37 | 37 | 340,900 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:55:01 | 36 | 36 | 36 | 36 | 0 | 2024-05-08 | 10:55:01 | 35 | 35 | 35 | 35 | 0 | 2024-05-08 | 10:30:00 | 35 | 36 | 35 | 36 | 687,800 | 2024-05-08 | 09:55:01 | 35 | 35 | 35 | 35 | 0 | 2024-05-08 | 09:00:00 | 35 | 35 | 35 | 35 | 0 | 2024-05-07 | 16:05:16 | 35 | 35 | 35 | 35 | 0 | 2024-05-07 | 16:00:00 | 35 | 35 | 35 | 35 | 0 | 2024-05-07 | 15:00:00 | 35 | 35 | 35 | 35 | 438,700 | 2024-05-07 | 14:55:01 | 35 | 35 | 35 | 35 | 0 | 2024-05-07 | 13:30:00 | 35 | 35 | 35 | 35 | 621,600 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:55:01 | 35 | 35 | 35 | 35 | 0 | 2024-05-07 | 10:55:01 | 35 | 35 | 35 | 35 | 0 | 2024-05-07 | 10:30:00 | 35 | 35 | 35 | 35 | 3,100 | 2024-05-07 | 09:55:01 | 35 | 35 | 35 | 35 | 0 | 2024-05-07 | 09:00:00 | 35 | 35 | 35 | 35 | 0 | 2024-05-06 | 16:00:03 | 35 | 35 | 35 | 35 | 0 | 2024-05-06 | 15:00:00 | 35 | 35 | 35 | 35 | 263,000 | 2024-05-06 | 14:55:01 | 34 | 34 | 34 | 34 | 0 | 2024-05-06 | 13:30:00 | 34 | 34 | 34 | 34 | 217,800 | 2024-05-06 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 11:55:01 | 34 | 34 | 34 | 34 | 0 | 2024-05-06 | 10:55:01 | 34 | 34 | 34 | 34 | 0 | 2024-05-06 | 10:30:00 | 34 | 34 | 34 | 34 | 132,000 | 2024-05-06 | 09:55:01 | 34 | 34 | 34 | 34 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 35 | 37 | 33 | 33 | 1,109,100 | 2024-05-07 | 09:00:00 | 35 | 35 | 35 | 35 | 1,064,700 | 2024-05-06 | 09:00:00 | 34 | 35 | 34 | 35 | 619,600 | 2024-05-03 | 09:00:00 | 33 | 34 | 33 | 34 | 104,900 | 2024-05-02 | 09:00:00 | 32 | 33 | 32 | 33 | 346,800 | 2024-04-30 | 09:00:00 | 30 | 30 | 30 | 30 | 403,900 | 2024-04-29 | 09:00:00 | 39 | 39 | 33 | 33 | 360,500 | 2024-04-26 | 09:00:00 | 33 | 36 | 33 | 36 | 364,900 | 2024-04-25 | 09:00:00 | 33 | 33 | 33 | 33 | 378,300 | 2024-04-24 | 09:00:00 | 33 | 33 | 33 | 33 | 1,041,500 | 2024-04-23 | 09:00:00 | 30 | 30 | 29 | 30 | 2,850,200 | 2024-04-22 | 09:00:00 | 28 | 28 | 27 | 28 | 1,543,400 | 2024-04-19 | 09:00:00 | 26 | 26 | 26 | 26 | 2,242,200 | 2024-04-18 | 09:00:00 | 28 | 28 | 28 | 28 | 6,140,100 | 2024-04-17 | 09:00:00 | 34 | 34 | 31 | 31 | 7,304,800 | 2024-04-16 | 09:00:00 | 34 | 34 | 34 | 34 | 8,232,900 | 2024-04-05 | 09:00:00 | 31 | 31 | 31 | 31 | 1,476,000 | 2024-04-04 | 09:00:00 | 29 | 29 | 29 | 29 | 8,183,700 | 2024-04-03 | 09:00:00 | 27 | 27 | 27 | 27 | 1,010,100 | 2024-04-02 | 09:00:00 | 29 | 29 | 29 | 29 | 1,924,800 | 2024-04-01 | 09:00:00 | 32 | 32 | 32 | 32 | 946,300 | 2024-03-28 | 09:00:00 | 35 | 35 | 35 | 35 | 1,229,700 | 2024-03-27 | 09:00:00 | 38 | 38 | 38 | 38 | 1,148,400 | 2024-03-26 | 09:00:00 | 51 | 51 | 51 | 51 | 0 | 2024-03-25 | 09:00:00 | 51 | 51 | 51 | 51 | 0 | 2024-03-22 | 09:00:00 | 51 | 52 | 50 | 51 | 6,246,000 | 2024-03-21 | 09:00:00 | 50 | 53 | 50 | 52 | 6,109,900 | 2024-03-20 | 09:00:00 | 51 | 52 | 50 | 51 | 2,569,300 | 2024-03-19 | 09:00:00 | 51 | 52 | 50 | 51 | 3,160,700 | 2024-03-18 | 09:00:00 | 51 | 53 | 51 | 52 | 1,819,600 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 35 | 35 | 35 | 35 | 1,064,700 | 2024-05-03 | 09:00:00 | 33 | 34 | 33 | 34 | 104,900 | 2024-05-02 | 09:00:00 | 32 | 33 | 32 | 33 | 346,800 | 2024-04-30 | 09:00:00 | 30 | 30 | 30 | 30 | 403,900 | 2024-04-29 | 09:00:00 | 39 | 39 | 33 | 33 | 360,500 | 2024-04-26 | 09:00:00 | 33 | 36 | 33 | 36 | 364,900 | 2024-04-25 | 09:00:00 | 33 | 33 | 33 | 33 | 378,300 | 2024-04-24 | 09:00:00 | 33 | 33 | 33 | 33 | 1,041,500 | 2024-04-23 | 09:00:00 | 30 | 30 | 29 | 30 | 2,850,200 | 2024-04-22 | 09:00:00 | 28 | 28 | 27 | 28 | 1,543,400 | 2024-04-19 | 09:00:00 | 26 | 26 | 26 | 26 | 2,242,200 | 2024-04-18 | 09:00:00 | 28 | 28 | 28 | 28 | 6,140,100 | 2024-04-17 | 09:00:00 | 34 | 34 | 31 | 31 | 7,304,800 | 2024-04-16 | 09:00:00 | 34 | 34 | 34 | 34 | 8,232,900 | 2024-04-05 | 09:00:00 | 31 | 31 | 31 | 31 | 1,476,000 | 2024-04-04 | 09:00:00 | 29 | 29 | 29 | 29 | 8,183,700 | 2024-04-03 | 09:00:00 | 27 | 27 | 27 | 27 | 1,010,100 | 2024-04-02 | 09:00:00 | 29 | 29 | 29 | 29 | 1,924,800 | 2024-04-01 | 09:00:00 | 32 | 32 | 32 | 32 | 946,300 | 2024-03-28 | 09:00:00 | 35 | 35 | 35 | 35 | 1,229,700 | 2024-03-27 | 09:00:00 | 38 | 38 | 38 | 38 | 1,148,400 | 2024-03-26 | 09:00:00 | 51 | 51 | 51 | 51 | 0 | 2024-03-25 | 09:00:00 | 51 | 51 | 51 | 51 | 0 | 2024-03-22 | 09:00:00 | 51 | 52 | 50 | 51 | 6,246,000 | 2024-03-21 | 09:00:00 | 50 | 53 | 50 | 52 | 6,109,900 | 2024-03-20 | 09:00:00 | 51 | 52 | 50 | 51 | 2,569,300 | 2024-03-19 | 09:00:00 | 51 | 52 | 50 | 51 | 3,160,700 | 2024-03-18 | 09:00:00 | 51 | 53 | 51 | 52 | 1,819,600 | 2024-03-15 | 09:00:00 | 51 | 53 | 50 | 51 | 3,867,500 | 2024-03-14 | 09:00:00 | 50 | 51 | 50 | 51 | 1,070,900 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 34 | 35 | 34 | 35 | 619,600 | 2024-04-28 | 00:00:00 | 39 | 39 | 30 | 34 | 1,216,100 | 2024-04-21 | 00:00:00 | 28 | 36 | 27 | 36 | 6,178,300 | 2024-04-14 | 00:00:00 | 34 | 34 | 26 | 26 | 23,920,000 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 32 | 32 | 27 | 31 | 13,540,900 | 2024-03-24 | 00:00:00 | 51 | 51 | 35 | 35 | 2,378,100 | 2024-03-17 | 00:00:00 | 51 | 53 | 50 | 51 | 19,905,500 | 2024-03-10 | 00:00:00 | 50 | 53 | 50 | 51 | 16,299,900 | 2024-03-03 | 00:00:00 | 50 | 50 | 50 | 50 | 1,047,000 | 2024-02-25 | 00:00:00 | 51 | 52 | 50 | 50 | 12,742,900 | 2024-02-18 | 00:00:00 | 52 | 53 | 51 | 51 | 10,026,100 | 2024-02-11 | 00:00:00 | 54 | 54 | 51 | 53 | 7,018,400 | 2024-02-04 | 00:00:00 | 53 | 56 | 53 | 54 | 2,241,300 | 2024-01-28 | 00:00:00 | 54 | 56 | 52 | 56 | 9,201,400 | 2024-01-21 | 00:00:00 | 55 | 56 | 52 | 54 | 10,641,100 | 2024-01-14 | 00:00:00 | 52 | 56 | 52 | 55 | 6,294,400 | 2024-01-07 | 00:00:00 | 58 | 58 | 50 | 52 | 34,365,600 | 2023-12-31 | 00:00:00 | 61 | 61 | 56 | 57 | 6,973,700 | 2023-12-24 | 00:00:00 | 56 | 61 | 55 | 61 | 9,339,700 | 2023-12-17 | 00:00:00 | 56 | 63 | 53 | 56 | 113,474,900 | 2023-12-10 | 00:00:00 | 51 | 56 | 50 | 56 | 39,339,100 | 2023-12-03 | 00:00:00 | 51 | 53 | 50 | 51 | 27,945,100 | 2023-11-26 | 00:00:00 | 50 | 52 | 50 | 51 | 35,079,100 | 2023-11-19 | 00:00:00 | 50 | 51 | 50 | 50 | 16,137,700 | 2023-11-12 | 00:00:00 | 50 | 51 | 50 | 51 | 20,280,100 | 2023-11-05 | 00:00:00 | 50 | 51 | 50 | 50 | 15,985,100 | 2023-10-29 | 00:00:00 | 50 | 51 | 50 | 50 | 33,236,300 | 2023-10-22 | 00:00:00 | 50 | 50 | 50 | 50 | 5,210,700 | 2023-10-15 | 00:00:00 | 50 | 50 | 50 | 50 | 982,700 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 32 | 33 | 32 | 33 | 346,800 | 2024-03-31 | 00:00:00 | 32 | 39 | 26 | 30 | 44,403,600 | 2024-02-29 | 00:00:00 | 50 | 53 | 35 | 35 | 40,301,000 | 2024-01-31 | 00:00:00 | 53 | 56 | 50 | 50 | 36,602,300 | 2023-12-31 | 00:00:00 | 61 | 61 | 50 | 54 | 62,232,100 | 2023-11-30 | 00:00:00 | 50 | 63 | 50 | 61 | 198,061,100 | 2023-10-31 | 00:00:00 | 50 | 52 | 50 | 50 | 110,280,600 | 2023-09-30 | 00:00:00 | 50 | 50 | 50 | 50 | 9,171,500 | 2023-08-31 | 00:00:00 | 50 | 50 | 50 | 50 | 173,700 | 2023-07-31 | 00:00:00 | 50 | 50 | 50 | 50 | 222,100 | 2023-06-30 | 00:00:00 | 50 | 50 | 50 | 50 | 181,900 | 2023-05-31 | 00:00:00 | 50 | 52 | 50 | 50 | 1,097,500 | 2023-04-30 | 00:00:00 | 50 | 50 | 50 | 50 | 712,400 | 2023-03-31 | 00:00:00 | 50 | 50 | 50 | 50 | 2,300 | 2023-02-28 | 00:00:00 | 50 | 50 | 50 | 50 | 24,200 | 2023-01-31 | 00:00:00 | 50 | 50 | 50 | 50 | 160,100 | 2022-12-31 | 00:00:00 | 51 | 51 | 50 | 50 | 45,011,600 | 2022-11-30 | 00:00:00 | 55 | 57 | 50 | 50 | 234,759,600 | 2022-10-31 | 00:00:00 | 56 | 68 | 50 | 54 | 617,897,000 | 2022-09-30 | 00:00:00 | 61 | 64 | 50 | 56 | 113,294,800 | 2022-08-31 | 00:00:00 | 69 | 75 | 59 | 60 | 441,691,600 | 2022-07-31 | 00:00:00 | 79 | 84 | 65 | 69 | 651,758,600 | 2022-06-30 | 00:00:00 | 165 | 212 | 73 | 79 | 1,865,000,400 | 2022-05-31 | 00:00:00 | 180 | 228 | 133 | 163 | 1,280,607,600 | 2022-04-30 | 00:00:00 | 161 | 254 | 150 | 180 | 2,683,236,900 | 2022-03-31 | 00:00:00 | 77 | 262 | 75 | 161 | 2,655,704,300 | 2022-02-28 | 00:00:00 | 74 | 79 | 69 | 77 | 66,758,400 | 2022-01-31 | 00:00:00 | 73 | 81 | 71 | 73 | 89,423,300 | 2021-12-31 | 00:00:00 | 86 | 86 | 69 | 73 | 102,238,000 | 2021-11-30 | 00:00:00 | 89 | 94 | 80 | 85 | 124,089,000 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 32 | 33 | 32 | 33 | 346,800 | 2024-03-31 | 00:00:00 | 32 | 39 | 26 | 33 | 43,999,700 | 2024-02-29 | 00:00:00 | 50 | 53 | 35 | 35 | 40,301,000 | 2024-01-31 | 00:00:00 | 53 | 56 | 26 | 30 | 121,306,900 | 2023-12-31 | 00:00:00 | 61 | 61 | 35 | 35 | 139,135,400 | 2023-11-30 | 00:00:00 | 50 | 63 | 50 | 50 | 296,895,500 | 2023-10-31 | 00:00:00 | 50 | 63 | 50 | 54 | 370,573,800 | 2023-09-30 | 00:00:00 | 50 | 63 | 50 | 61 | 317,513,200 | 2023-08-31 | 00:00:00 | 50 | 52 | 50 | 50 | 119,625,800 | 2023-07-31 | 00:00:00 | 50 | 50 | 50 | 50 | 9,567,300 | 2023-06-30 | 00:00:00 | 50 | 50 | 50 | 50 | 577,700 | 2023-05-31 | 00:00:00 | 50 | 52 | 50 | 50 | 1,501,500 | 2023-04-30 | 00:00:00 | 50 | 52 | 50 | 50 | 1,991,800 | 2023-03-31 | 00:00:00 | 50 | 52 | 50 | 50 | 1,818,200 | 2023-02-28 | 00:00:00 | 50 | 50 | 50 | 50 | 1,029,600 | 2023-01-31 | 00:00:00 | 50 | 50 | 50 | 50 | 683,500 | 2022-10-31 | 00:00:00 | 56 | 68 | 50 | 50 | 897,668,200 | 2022-07-31 | 00:00:00 | 79 | 84 | 50 | 56 | 1,206,745,000 | 2022-04-30 | 00:00:00 | 161 | 254 | 73 | 79 | 5,828,844,900 | 2022-01-31 | 00:00:00 | 73 | 262 | 69 | 161 | 2,811,886,000 | 2021-10-31 | 00:00:00 | 107 | 110 | 69 | 73 | 614,011,800 | 2021-07-31 | 00:00:00 | 218 | 230 | 101 | 105 | 5,923,556,800 | 2021-04-30 | 00:00:00 | 248 | 248 | 101 | 218 | 1,210,151,800 | |