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 | 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 | 580 | 580 | 580 | 580 | 1,400 | 2024-03-05 | 15:42:00 | 580 | 580 | 580 | 580 | 200 | 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 | 15:33:18 | 580 | 580 | 580 | 580 | 0 | 2024-03-05 | 15:33:00 | 580 | 580 | 580 | 580 | 700 | 2024-03-05 | 15:32:00 | 0 | 0 | 0 | 0 | 0 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:44:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:42:00 | 580 | 580 | 580 | 580 | 1,600 | 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 | 15:33:18 | 580 | 580 | 580 | 580 | 0 | 2024-03-05 | 15:32:00 | 580 | 580 | 580 | 580 | 700 | 2024-03-05 | 15:30:00 | 580 | 580 | 580 | 580 | 100 | 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 | 580 | 580 | 580 | 580 | 100 | 2024-03-05 | 15:10:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:08:00 | 580 | 580 | 580 | 580 | 1,700 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:40:00 | 580 | 580 | 580 | 580 | 200 | 2024-03-05 | 15:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:33:18 | 580 | 580 | 580 | 580 | 0 | 2024-03-05 | 15:30:00 | 580 | 580 | 580 | 580 | 800 | 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 | 580 | 580 | 580 | 580 | 100 | 2024-03-05 | 15:05:00 | 580 | 580 | 580 | 580 | 1,700 | 2024-03-05 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:55:00 | 580 | 580 | 580 | 580 | 300 | 2024-03-05 | 14:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:45:00 | 580 | 580 | 580 | 580 | 10,000 | 2024-03-05 | 14:44:24 | 580 | 580 | 580 | 580 | 0 | 2024-03-05 | 14:40:00 | 580 | 580 | 580 | 580 | 2,600 | 2024-03-05 | 14:35:00 | 580 | 580 | 580 | 580 | 1,900 | 2024-03-05 | 14:30:00 | 570 | 585 | 570 | 585 | 53,500 | 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 | 580 | 580 | 575 | 580 | 33,400 | 2024-03-05 | 14:10:00 | 580 | 580 | 580 | 580 | 13,600 | 2024-03-05 | 14:05:00 | 575 | 575 | 575 | 575 | 4,700 | 2024-03-05 | 14:00:00 | 580 | 580 | 565 | 565 | 0 | 2024-03-05 | 13:55:00 | 570 | 585 | 570 | 585 | 32,300 | 2024-03-05 | 13:50:00 | 565 | 570 | 565 | 570 | 1,300 | 2024-03-05 | 13:45:00 | 565 | 565 | 565 | 565 | 5,200 | 2024-03-05 | 13:40:39 | 555 | 555 | 555 | 555 | 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 | 15:33:18 | 580 | 580 | 580 | 580 | 0 | 2024-03-05 | 15:30:00 | 580 | 580 | 580 | 580 | 1,000 | 2024-03-05 | 15:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:00:00 | 580 | 580 | 580 | 580 | 1,800 | 2024-03-05 | 14:45:00 | 580 | 580 | 580 | 580 | 10,300 | 2024-03-05 | 14:44:24 | 580 | 580 | 580 | 580 | 0 | 2024-03-05 | 14:30:00 | 570 | 585 | 570 | 580 | 58,000 | 2024-03-05 | 14:15:00 | 580 | 580 | 575 | 580 | 33,400 | 2024-03-05 | 14:00:00 | 580 | 580 | 565 | 580 | 18,300 | 2024-03-05 | 13:45:00 | 565 | 585 | 565 | 585 | 38,800 | 2024-03-05 | 13:40:39 | 555 | 555 | 555 | 555 | 0 | 2024-03-05 | 13:30:00 | 555 | 570 | 555 | 570 | 39,700 | 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 | 11:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:31:11 | 560 | 560 | 560 | 560 | 0 | 2024-03-05 | 11:30:00 | 560 | 560 | 560 | 560 | 300 | 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 | 09:41:13 | 550 | 550 | 550 | 550 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:33:18 | 580 | 580 | 580 | 580 | 0 | 2024-03-05 | 15:30:00 | 580 | 580 | 580 | 580 | 1,000 | 2024-03-05 | 15:00:00 | 580 | 580 | 580 | 580 | 1,800 | 2024-03-05 | 14:44:24 | 580 | 580 | 580 | 580 | 0 | 2024-03-05 | 14:30:00 | 570 | 585 | 570 | 580 | 68,300 | 2024-03-05 | 14:00:00 | 580 | 580 | 565 | 580 | 51,700 | 2024-03-05 | 13:40:39 | 555 | 555 | 555 | 555 | 0 | 2024-03-05 | 13:30:00 | 555 | 585 | 555 | 585 | 78,500 | 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 | 11:31:11 | 560 | 560 | 560 | 560 | 0 | 2024-03-05 | 11:30:00 | 560 | 560 | 560 | 560 | 300 | 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 | 09:41:13 | 550 | 550 | 550 | 550 | 0 | 2024-03-05 | 09:30:00 | 550 | 550 | 550 | 550 | 100 | 2024-03-05 | 09:14:04 | 570 | 570 | 570 | 570 | 0 | 2024-03-05 | 09:00:00 | 545 | 570 | 545 | 570 | 5,000 | 2024-03-04 | 15:30:00 | 560 | 560 | 560 | 560 | 100 | 2024-03-04 | 15:09:52 | 545 | 545 | 545 | 545 | 0 | 2024-03-04 | 15:00:00 | 545 | 545 | 545 | 545 | 100 | 2024-03-04 | 14:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 14:19:25 | 545 | 545 | 545 | 545 | 0 | 2024-03-04 | 14:00:00 | 550 | 550 | 545 | 545 | 4,000 | 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 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:33:18 | 580 | 580 | 580 | 580 | 0 | 2024-03-05 | 15:00:00 | 580 | 580 | 580 | 580 | 2,800 | 2024-03-05 | 14:44:24 | 580 | 580 | 580 | 580 | 0 | 2024-03-05 | 14:00:00 | 580 | 585 | 565 | 580 | 114,700 | 2024-03-05 | 13:40:39 | 555 | 555 | 555 | 555 | 0 | 2024-03-05 | 13:00:00 | 555 | 585 | 555 | 585 | 78,500 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:31:11 | 560 | 560 | 560 | 560 | 0 | 2024-03-05 | 11:00:00 | 560 | 560 | 560 | 560 | 300 | 2024-03-05 | 10:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 09:41:13 | 550 | 550 | 550 | 550 | 0 | 2024-03-05 | 09:14:04 | 570 | 570 | 570 | 570 | 0 | 2024-03-05 | 09:00:00 | 545 | 570 | 545 | 550 | 0 | 2024-03-04 | 15:09:52 | 545 | 545 | 545 | 545 | 0 | 2024-03-04 | 15:00:00 | 545 | 560 | 545 | 560 | 200 | 2024-03-04 | 14:19:25 | 545 | 545 | 545 | 545 | 0 | 2024-03-04 | 14:00:00 | 550 | 550 | 545 | 545 | 4,000 | 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 | 11:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 10:43:19 | 550 | 550 | 550 | 550 | 0 | 2024-03-04 | 10:15:41 | 545 | 545 | 545 | 545 | 0 | 2024-03-04 | 10:00:00 | 550 | 550 | 545 | 550 | 17,800 | 2024-03-04 | 09:00:14 | 575 | 575 | 575 | 575 | 0 | 2024-03-04 | 09:00:00 | 575 | 575 | 570 | 570 | 0 | 2024-03-01 | 16:00:00 | 575 | 575 | 575 | 575 | 0 | 2024-03-01 | 15:22:25 | 575 | 575 | 575 | 575 | 0 | 2024-03-01 | 15:00:00 | 575 | 575 | 570 | 575 | 1,700 | 2024-03-01 | 14:06:13 | 580 | 580 | 580 | 580 | 0 | 2024-03-01 | 14:00:00 | 565 | 585 | 565 | 570 | 200,700 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 510 | 510 | 510 | 510 | 0 | 2024-05-08 | 15:00:00 | 510 | 510 | 510 | 510 | 20,000 | 2024-05-08 | 14:50:55 | 515 | 515 | 515 | 515 | 0 | 2024-05-08 | 13:49:42 | 500 | 500 | 500 | 500 | 0 | 2024-05-08 | 13:30:00 | 515 | 520 | 500 | 515 | 61,900 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 10:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 09:31:28 | 525 | 525 | 525 | 525 | 0 | 2024-05-08 | 09:00:00 | 525 | 525 | 525 | 525 | 0 | 2024-05-07 | 15:46:12 | 525 | 525 | 525 | 525 | 0 | 2024-05-07 | 15:00:00 | 520 | 525 | 520 | 525 | 15,400 | 2024-05-07 | 14:55:21 | 520 | 520 | 520 | 520 | 0 | 2024-05-07 | 13:54:04 | 520 | 520 | 520 | 520 | 0 | 2024-05-07 | 13:30:00 | 520 | 520 | 520 | 520 | 33,500 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:57:30 | 520 | 520 | 520 | 520 | 0 | 2024-05-07 | 11:16:04 | 520 | 520 | 520 | 520 | 0 | 2024-05-07 | 10:32:56 | 520 | 520 | 520 | 520 | 0 | 2024-05-07 | 10:30:00 | 515 | 520 | 515 | 520 | 3,900 | 2024-05-07 | 09:41:49 | 515 | 515 | 515 | 515 | 0 | 2024-05-07 | 09:10:31 | 515 | 515 | 515 | 515 | 0 | 2024-05-07 | 09:00:00 | 515 | 515 | 510 | 515 | 1,100 | 2024-05-06 | 15:23:23 | 520 | 520 | 520 | 520 | 0 | 2024-05-06 | 15:00:00 | 525 | 525 | 515 | 515 | 5,300 | 2024-05-06 | 13:45:01 | 520 | 520 | 520 | 520 | 0 | 2024-05-06 | 13:30:00 | 525 | 525 | 520 | 520 | 2,400 | 2024-05-06 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 11:47:24 | 525 | 525 | 525 | 525 | 0 | 2024-05-06 | 11:21:01 | 525 | 525 | 525 | 525 | 0 | 2024-05-06 | 10:30:00 | 525 | 525 | 525 | 525 | 800 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 525 | 525 | 500 | 510 | 50,300 | 2024-05-07 | 09:00:00 | 515 | 525 | 510 | 525 | 42,800 | 2024-05-06 | 09:00:00 | 525 | 525 | 515 | 515 | 8,900 | 2024-05-03 | 09:00:00 | 530 | 530 | 520 | 530 | 3,200 | 2024-05-02 | 09:00:00 | 540 | 555 | 500 | 530 | 169,700 | 2024-04-30 | 09:00:00 | 535 | 535 | 535 | 535 | 100 | 2024-04-29 | 09:00:00 | 530 | 535 | 515 | 535 | 189,700 | 2024-04-26 | 09:00:00 | 530 | 540 | 525 | 530 | 16,000 | 2024-04-25 | 09:00:00 | 530 | 545 | 530 | 530 | 20,500 | 2024-04-24 | 09:00:00 | 540 | 540 | 525 | 540 | 31,800 | 2024-04-23 | 09:00:00 | 535 | 540 | 535 | 540 | 2,000 | 2024-04-22 | 09:00:00 | 535 | 545 | 535 | 535 | 12,800 | 2024-04-19 | 09:00:00 | 535 | 540 | 535 | 540 | 4,000 | 2024-04-18 | 09:00:00 | 540 | 545 | 535 | 545 | 25,500 | 2024-04-17 | 09:00:00 | 550 | 550 | 540 | 545 | 13,700 | 2024-04-16 | 09:00:00 | 560 | 560 | 545 | 550 | 55,400 | 2024-04-05 | 09:00:00 | 575 | 575 | 540 | 565 | 20,400 | 2024-04-04 | 09:00:00 | 565 | 575 | 545 | 575 | 71,900 | 2024-04-03 | 09:00:00 | 550 | 575 | 530 | 570 | 329,500 | 2024-04-02 | 09:00:00 | 590 | 590 | 530 | 540 | 456,700 | 2024-04-01 | 09:00:00 | 535 | 610 | 535 | 605 | 112,500 | 2024-03-28 | 09:00:00 | 585 | 590 | 580 | 590 | 86,600 | 2024-03-27 | 09:00:00 | 585 | 590 | 570 | 590 | 30,400 | 2024-03-26 | 09:00:00 | 590 | 590 | 570 | 590 | 40,500 | 2024-03-25 | 09:00:00 | 600 | 600 | 575 | 590 | 18,100 | 2024-03-22 | 09:00:00 | 580 | 590 | 580 | 590 | 18,600 | 2024-03-21 | 09:00:00 | 575 | 590 | 570 | 590 | 33,600 | 2024-03-20 | 09:00:00 | 595 | 595 | 585 | 595 | 97,600 | 2024-03-19 | 09:00:00 | 600 | 600 | 590 | 595 | 11,600 | 2024-03-18 | 09:00:00 | 600 | 605 | 590 | 605 | 128,300 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 515 | 525 | 510 | 525 | 42,800 | 2024-05-06 | 09:00:00 | 525 | 525 | 515 | 515 | 8,900 | 2024-05-03 | 09:00:00 | 530 | 530 | 520 | 530 | 3,200 | 2024-05-02 | 09:00:00 | 540 | 555 | 500 | 530 | 169,700 | 2024-04-30 | 09:00:00 | 535 | 535 | 535 | 535 | 100 | 2024-04-29 | 09:00:00 | 530 | 535 | 515 | 535 | 189,700 | 2024-04-26 | 09:00:00 | 530 | 540 | 525 | 530 | 16,000 | 2024-04-25 | 09:00:00 | 530 | 545 | 530 | 530 | 20,500 | 2024-04-24 | 09:00:00 | 540 | 540 | 525 | 540 | 31,800 | 2024-04-23 | 09:00:00 | 535 | 540 | 535 | 540 | 2,000 | 2024-04-22 | 09:00:00 | 535 | 545 | 535 | 535 | 12,800 | 2024-04-19 | 09:00:00 | 535 | 540 | 535 | 540 | 4,000 | 2024-04-18 | 09:00:00 | 540 | 545 | 535 | 545 | 25,500 | 2024-04-17 | 09:00:00 | 550 | 550 | 540 | 545 | 13,700 | 2024-04-16 | 09:00:00 | 560 | 560 | 545 | 550 | 55,400 | 2024-04-05 | 09:00:00 | 575 | 575 | 540 | 565 | 20,400 | 2024-04-04 | 09:00:00 | 565 | 575 | 545 | 575 | 71,900 | 2024-04-03 | 09:00:00 | 550 | 575 | 530 | 570 | 329,500 | 2024-04-02 | 09:00:00 | 590 | 590 | 530 | 540 | 456,700 | 2024-04-01 | 09:00:00 | 535 | 610 | 535 | 605 | 112,500 | 2024-03-28 | 09:00:00 | 585 | 590 | 580 | 590 | 86,600 | 2024-03-27 | 09:00:00 | 585 | 590 | 570 | 590 | 30,400 | 2024-03-26 | 09:00:00 | 590 | 590 | 570 | 590 | 40,500 | 2024-03-25 | 09:00:00 | 600 | 600 | 575 | 590 | 18,100 | 2024-03-22 | 09:00:00 | 580 | 590 | 580 | 590 | 18,600 | 2024-03-21 | 09:00:00 | 575 | 590 | 570 | 590 | 33,600 | 2024-03-20 | 09:00:00 | 595 | 595 | 585 | 595 | 97,600 | 2024-03-19 | 09:00:00 | 600 | 600 | 590 | 595 | 11,600 | 2024-03-18 | 09:00:00 | 600 | 605 | 590 | 605 | 128,300 | 2024-03-15 | 09:00:00 | 600 | 605 | 580 | 595 | 55,300 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 525 | 525 | 515 | 515 | 8,900 | 2024-04-28 | 00:00:00 | 530 | 555 | 500 | 530 | 362,700 | 2024-04-21 | 00:00:00 | 535 | 545 | 525 | 530 | 83,100 | 2024-04-14 | 00:00:00 | 560 | 560 | 535 | 540 | 98,600 | 2024-04-07 | 00:00:00 | 565 | 565 | 565 | 565 | 0 | 2024-03-31 | 00:00:00 | 535 | 610 | 530 | 565 | 991,000 | 2024-03-24 | 00:00:00 | 600 | 600 | 570 | 590 | 175,600 | 2024-03-17 | 00:00:00 | 600 | 605 | 570 | 590 | 289,700 | 2024-03-10 | 00:00:00 | 570 | 605 | 570 | 595 | 102,800 | 2024-03-03 | 00:00:00 | 575 | 615 | 545 | 605 | 574,300 | 2024-02-25 | 00:00:00 | 545 | 585 | 535 | 575 | 346,400 | 2024-02-18 | 00:00:00 | 540 | 585 | 535 | 545 | 78,200 | 2024-02-11 | 00:00:00 | 535 | 545 | 535 | 545 | 135,700 | 2024-02-04 | 00:00:00 | 535 | 545 | 535 | 545 | 65,100 | 2024-01-28 | 00:00:00 | 535 | 545 | 535 | 540 | 138,500 | 2024-01-21 | 00:00:00 | 550 | 550 | 535 | 545 | 44,600 | 2024-01-14 | 00:00:00 | 540 | 560 | 530 | 550 | 168,400 | 2024-01-07 | 00:00:00 | 545 | 550 | 535 | 545 | 100,200 | 2023-12-31 | 00:00:00 | 540 | 565 | 540 | 555 | 63,100 | 2023-12-24 | 00:00:00 | 545 | 550 | 525 | 540 | 134,500 | 2023-12-17 | 00:00:00 | 540 | 560 | 530 | 545 | 91,200 | 2023-12-10 | 00:00:00 | 540 | 560 | 530 | 545 | 50,200 | 2023-12-03 | 00:00:00 | 555 | 555 | 530 | 550 | 289,500 | 2023-11-26 | 00:00:00 | 560 | 560 | 540 | 555 | 222,100 | 2023-11-19 | 00:00:00 | 565 | 565 | 530 | 560 | 153,100 | 2023-11-12 | 00:00:00 | 570 | 580 | 550 | 565 | 90,000 | 2023-11-05 | 00:00:00 | 595 | 595 | 550 | 570 | 149,600 | 2023-10-29 | 00:00:00 | 505 | 625 | 496 | 565 | 4,395,900 | 2023-10-22 | 00:00:00 | 510 | 520 | 500 | 515 | 70,700 | 2023-10-15 | 00:00:00 | 520 | 530 | 498 | 515 | 228,000 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 535 | 610 | 515 | 535 | 1,362,500 | 2024-02-29 | 00:00:00 | 545 | 615 | 545 | 590 | 1,387,800 | 2024-01-31 | 00:00:00 | 540 | 585 | 535 | 540 | 392,300 | 2023-12-31 | 00:00:00 | 540 | 565 | 530 | 540 | 502,500 | 2023-11-30 | 00:00:00 | 545 | 560 | 525 | 540 | 581,400 | 2023-10-31 | 00:00:00 | 515 | 625 | 510 | 555 | 4,763,600 | 2023-09-30 | 00:00:00 | 515 | 555 | 496 | 500 | 1,200,200 | 2023-08-31 | 00:00:00 | 525 | 530 | 510 | 520 | 1,132,600 | 2023-07-31 | 00:00:00 | 550 | 565 | 515 | 520 | 1,937,300 | 2023-06-30 | 00:00:00 | 538 | 595 | 529 | 560 | 1,967,009 | 2023-05-31 | 00:00:00 | 519 | 557 | 510 | 543 | 701,356 | 2023-04-30 | 00:00:00 | 614 | 614 | 496 | 519 | 1,909,472 | 2023-03-31 | 00:00:00 | 609 | 619 | 600 | 600 | 24,988 | 2023-02-28 | 00:00:00 | 623 | 647 | 623 | 642 | 94,341 | 2023-01-31 | 00:00:00 | 633 | 642 | 623 | 642 | 40,129 | 2022-12-31 | 00:00:00 | 633 | 638 | 604 | 614 | 1,124,882 | 2022-11-30 | 00:00:00 | 666 | 675 | 619 | 642 | 1,877,071 | 2022-10-31 | 00:00:00 | 661 | 671 | 633 | 656 | 1,726,400 | 2022-09-30 | 00:00:00 | 638 | 685 | 614 | 656 | 3,705,021 | 2022-08-31 | 00:00:00 | 675 | 746 | 619 | 642 | 9,427,541 | 2022-07-31 | 00:00:00 | 652 | 689 | 609 | 661 | 3,562,717 | 2022-06-30 | 00:00:00 | 652 | 661 | 581 | 652 | 2,014,083 | 2022-05-31 | 00:00:00 | 553 | 760 | 553 | 666 | 13,044,163 | 2022-04-30 | 00:00:00 | 510 | 623 | 510 | 553 | 1,249,825 | 2022-03-31 | 00:00:00 | 529 | 538 | 482 | 510 | 781,828 | 2022-02-28 | 00:00:00 | 534 | 557 | 501 | 529 | 511,508 | 2022-01-31 | 00:00:00 | 524 | 538 | 501 | 534 | 524,111 | 2021-12-31 | 00:00:00 | 529 | 562 | 501 | 524 | 616,860 | 2021-11-30 | 00:00:00 | 590 | 614 | 519 | 529 | 1,676,000 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 535 | 610 | 515 | 535 | 1,362,400 | 2024-02-29 | 00:00:00 | 545 | 615 | 545 | 590 | 1,387,800 | 2024-01-31 | 00:00:00 | 540 | 615 | 515 | 535 | 3,142,600 | 2023-12-31 | 00:00:00 | 540 | 615 | 530 | 590 | 2,282,600 | 2023-11-30 | 00:00:00 | 545 | 585 | 525 | 540 | 1,476,200 | 2023-10-31 | 00:00:00 | 515 | 625 | 510 | 540 | 5,847,500 | 2023-09-30 | 00:00:00 | 515 | 625 | 496 | 540 | 6,545,200 | 2023-08-31 | 00:00:00 | 525 | 625 | 496 | 555 | 7,096,400 | 2023-07-31 | 00:00:00 | 550 | 565 | 496 | 500 | 4,270,100 | 2023-06-30 | 00:00:00 | 538 | 595 | 510 | 520 | 5,036,909 | 2023-05-31 | 00:00:00 | 519 | 595 | 510 | 520 | 4,605,665 | 2023-04-30 | 00:00:00 | 614 | 614 | 496 | 560 | 4,577,837 | 2023-03-31 | 00:00:00 | 600 | 614 | 496 | 543 | 2,610,828 | 2023-02-28 | 00:00:00 | 623 | 647 | 496 | 519 | 3,334,324 | 2023-01-31 | 00:00:00 | 633 | 671 | 590 | 600 | 2,859,654 | 2022-10-31 | 00:00:00 | 661 | 675 | 604 | 614 | 4,728,353 | 2022-07-31 | 00:00:00 | 652 | 746 | 609 | 656 | 16,695,279 | 2022-04-30 | 00:00:00 | 510 | 760 | 510 | 652 | 16,308,071 | 2022-01-31 | 00:00:00 | 524 | 557 | 482 | 510 | 1,817,447 | 2021-10-31 | 00:00:00 | 600 | 628 | 501 | 524 | 3,061,978 | 2021-07-31 | 00:00:00 | 694 | 718 | 567 | 600 | 6,133,096 | 2021-04-30 | 00:00:00 | 978 | 992 | 661 | 685 | 10,302,218 | 2021-01-31 | 00:00:00 | 855 | 1,067 | 822 | 978 | 6,717,996 | |