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 | 145 | 145 | 145 | 145 | 3,000 | 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 | 145 | 145 | 145 | 145 | 4,900 | 2024-03-05 | 15:44:00 | 145 | 146 | 145 | 146 | 300 | 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 | 146 | 146 | 146 | 146 | 7,000 | 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 | 144 | 145 | 144 | 145 | 11,700 | 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 | 145 | 145 | 145 | 145 | 3,000 | 2024-03-05 | 15:46:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:44:00 | 145 | 146 | 145 | 145 | 5,200 | 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 | 146 | 146 | 146 | 146 | 7,000 | 2024-03-05 | 15:32:00 | 144 | 145 | 144 | 145 | 11,700 | 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 | 145 | 145 | 145 | 145 | 4,000 | 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 | 145 | 145 | 145 | 145 | 25,000 | 2024-03-05 | 15:10:00 | 146 | 146 | 146 | 146 | 15,000 | 2024-03-05 | 15:08:00 | 146 | 146 | 145 | 145 | 305,000 | 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 | 15:00:03 | 146 | 146 | 146 | 146 | 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 | 145 | 145 | 145 | 145 | 4,900 | 2024-03-05 | 15:40:00 | 145 | 146 | 145 | 146 | 300 | 2024-03-05 | 15:35:00 | 146 | 146 | 146 | 146 | 7,000 | 2024-03-05 | 15:30:00 | 144 | 145 | 144 | 145 | 11,700 | 2024-03-05 | 15:25:00 | 145 | 145 | 145 | 145 | 4,000 | 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 | 146 | 146 | 145 | 145 | 40,000 | 2024-03-05 | 15:05:00 | 146 | 146 | 145 | 145 | 305,000 | 2024-03-05 | 15:00:03 | 146 | 146 | 146 | 146 | 0 | 2024-03-05 | 15:00:00 | 146 | 146 | 146 | 146 | 200 | 2024-03-05 | 14:55:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:50:00 | 146 | 146 | 146 | 146 | 10,000 | 2024-03-05 | 14:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:40:00 | 146 | 146 | 145 | 145 | 800 | 2024-03-05 | 14:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:30:00 | 147 | 147 | 147 | 147 | 3,700 | 2024-03-05 | 14:25:00 | 147 | 147 | 147 | 147 | 2,000 | 2024-03-05 | 14:20:00 | 147 | 147 | 147 | 147 | 0 | 2024-03-05 | 14:15:00 | 147 | 147 | 146 | 146 | 60,100 | 2024-03-05 | 14:10:00 | 147 | 148 | 147 | 148 | 32,800 | 2024-03-05 | 14:05:00 | 147 | 147 | 146 | 147 | 11,700 | 2024-03-05 | 14:00:00 | 147 | 147 | 146 | 146 | 0 | 2024-03-05 | 13:57:10 | 147 | 147 | 147 | 147 | 0 | 2024-03-05 | 13:55:00 | 147 | 147 | 147 | 147 | 20,800 | 2024-03-05 | 13:50:00 | 146 | 147 | 146 | 147 | 10,500 | 2024-03-05 | 13:45:00 | 147 | 147 | 147 | 147 | 0 | 2024-03-05 | 13:40:00 | 147 | 147 | 147 | 147 | 1,000 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 145 | 145 | 145 | 145 | 4,900 | 2024-03-05 | 15:30:00 | 144 | 146 | 144 | 146 | 19,000 | 2024-03-05 | 15:15:00 | 145 | 145 | 145 | 145 | 4,000 | 2024-03-05 | 15:00:03 | 146 | 146 | 146 | 146 | 0 | 2024-03-05 | 15:00:00 | 146 | 146 | 145 | 145 | 345,200 | 2024-03-05 | 14:45:00 | 146 | 146 | 146 | 146 | 10,000 | 2024-03-05 | 14:30:00 | 147 | 147 | 145 | 145 | 4,500 | 2024-03-05 | 14:15:00 | 147 | 147 | 146 | 147 | 62,100 | 2024-03-05 | 14:00:00 | 147 | 148 | 146 | 148 | 44,500 | 2024-03-05 | 13:57:10 | 147 | 147 | 147 | 147 | 0 | 2024-03-05 | 13:45:00 | 147 | 147 | 146 | 147 | 31,300 | 2024-03-05 | 13:30:00 | 147 | 147 | 146 | 147 | 8,500 | 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 | 11:53:11 | 147 | 147 | 147 | 147 | 0 | 2024-03-05 | 11:45:00 | 147 | 147 | 147 | 147 | 1,200 | 2024-03-05 | 11:30:00 | 147 | 147 | 147 | 147 | 200 | 2024-03-05 | 11:19:37 | 147 | 147 | 147 | 147 | 0 | 2024-03-05 | 11:15:00 | 147 | 147 | 147 | 147 | 4,300 | 2024-03-05 | 11:00:00 | 146 | 148 | 146 | 147 | 31,000 | 2024-03-05 | 10:45:00 | 147 | 147 | 147 | 147 | 100 | 2024-03-05 | 10:30:00 | 146 | 147 | 146 | 147 | 6,200 | 2024-03-05 | 10:28:24 | 146 | 146 | 146 | 146 | 0 | 2024-03-05 | 10:15:00 | 146 | 146 | 146 | 146 | 2,900 | 2024-03-05 | 10:00:00 | 147 | 147 | 146 | 146 | 32,700 | 2024-03-05 | 09:45:00 | 147 | 147 | 147 | 147 | 4,800 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 144 | 146 | 144 | 145 | 23,900 | 2024-03-05 | 15:00:03 | 146 | 146 | 146 | 146 | 0 | 2024-03-05 | 15:00:00 | 146 | 146 | 145 | 145 | 349,200 | 2024-03-05 | 14:30:00 | 147 | 147 | 145 | 146 | 14,500 | 2024-03-05 | 14:00:00 | 147 | 148 | 146 | 147 | 106,600 | 2024-03-05 | 13:57:10 | 147 | 147 | 147 | 147 | 0 | 2024-03-05 | 13:30:00 | 147 | 147 | 146 | 147 | 39,800 | 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 | 11:53:11 | 147 | 147 | 147 | 147 | 0 | 2024-03-05 | 11:30:00 | 147 | 147 | 147 | 147 | 1,400 | 2024-03-05 | 11:19:37 | 147 | 147 | 147 | 147 | 0 | 2024-03-05 | 11:00:00 | 146 | 148 | 146 | 147 | 35,300 | 2024-03-05 | 10:30:00 | 146 | 147 | 146 | 147 | 6,300 | 2024-03-05 | 10:28:24 | 146 | 146 | 146 | 146 | 0 | 2024-03-05 | 10:00:00 | 147 | 147 | 146 | 146 | 35,600 | 2024-03-05 | 09:43:06 | 147 | 147 | 147 | 147 | 0 | 2024-03-05 | 09:30:00 | 146 | 147 | 146 | 147 | 17,200 | 2024-03-05 | 09:00:00 | 137 | 150 | 137 | 148 | 2,100 | 2024-03-04 | 16:00:00 | 146 | 146 | 146 | 146 | 0 | 2024-03-04 | 15:39:41 | 147 | 147 | 147 | 147 | 0 | 2024-03-04 | 15:30:00 | 147 | 147 | 146 | 147 | 15,800 | 2024-03-04 | 15:00:00 | 148 | 148 | 146 | 147 | 20,400 | 2024-03-04 | 14:47:54 | 148 | 148 | 148 | 148 | 0 | 2024-03-04 | 14:30:00 | 149 | 149 | 146 | 148 | 379,200 | 2024-03-04 | 14:00:00 | 149 | 149 | 149 | 149 | 10,300 | 2024-03-04 | 13:32:48 | 148 | 148 | 148 | 148 | 0 | 2024-03-04 | 13:30:00 | 148 | 150 | 147 | 150 | 20,400 | 2024-03-04 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:00:03 | 146 | 146 | 146 | 146 | 0 | 2024-03-05 | 15:00:00 | 146 | 146 | 144 | 145 | 373,100 | 2024-03-05 | 14:00:00 | 147 | 148 | 145 | 146 | 98,100 | 2024-03-05 | 13:57:10 | 147 | 147 | 147 | 147 | 0 | 2024-03-05 | 13:00:00 | 147 | 147 | 146 | 147 | 39,400 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:53:11 | 147 | 147 | 147 | 147 | 0 | 2024-03-05 | 11:19:37 | 147 | 147 | 147 | 147 | 0 | 2024-03-05 | 11:00:00 | 146 | 148 | 146 | 147 | 36,500 | 2024-03-05 | 10:28:24 | 146 | 146 | 146 | 146 | 0 | 2024-03-05 | 10:00:00 | 147 | 147 | 146 | 147 | 41,800 | 2024-03-05 | 09:43:06 | 147 | 147 | 147 | 147 | 0 | 2024-03-05 | 09:00:00 | 137 | 150 | 137 | 147 | 19,000 | 2024-03-04 | 16:00:00 | 146 | 146 | 146 | 146 | 0 | 2024-03-04 | 15:39:41 | 147 | 147 | 147 | 147 | 0 | 2024-03-04 | 15:00:00 | 148 | 148 | 146 | 147 | 35,700 | 2024-03-04 | 14:47:54 | 148 | 148 | 148 | 148 | 0 | 2024-03-04 | 14:00:00 | 149 | 149 | 146 | 148 | 389,500 | 2024-03-04 | 13:32:48 | 148 | 148 | 148 | 148 | 0 | 2024-03-04 | 13:00:00 | 148 | 150 | 147 | 150 | 20,400 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:59:00 | 149 | 149 | 149 | 149 | 0 | 2024-03-04 | 11:00:00 | 149 | 149 | 148 | 149 | 41,100 | 2024-03-04 | 10:52:21 | 148 | 148 | 148 | 148 | 0 | 2024-03-04 | 10:29:51 | 148 | 148 | 148 | 148 | 0 | 2024-03-04 | 10:00:00 | 149 | 150 | 148 | 148 | 39,900 | 2024-03-04 | 09:45:46 | 150 | 150 | 150 | 150 | 0 | 2024-03-04 | 09:00:00 | 138 | 150 | 138 | 149 | 12,600 | 2024-03-01 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-01 | 15:33:03 | 149 | 149 | 149 | 149 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 129 | 129 | 129 | 129 | 0 | 2024-05-08 | 15:00:00 | 128 | 129 | 128 | 129 | 21,400 | 2024-05-08 | 14:37:18 | 129 | 129 | 129 | 129 | 0 | 2024-05-08 | 13:59:26 | 129 | 129 | 129 | 129 | 0 | 2024-05-08 | 13:30:00 | 131 | 131 | 129 | 129 | 4,600 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:51:06 | 131 | 131 | 131 | 131 | 0 | 2024-05-08 | 11:39:08 | 131 | 131 | 131 | 131 | 0 | 2024-05-08 | 11:01:20 | 129 | 129 | 129 | 129 | 0 | 2024-05-08 | 10:30:00 | 128 | 131 | 128 | 131 | 47,700 | 2024-05-08 | 10:06:06 | 131 | 131 | 131 | 131 | 0 | 2024-05-08 | 09:23:14 | 129 | 129 | 129 | 129 | 0 | 2024-05-08 | 09:00:00 | 120 | 132 | 120 | 131 | 36,400 | 2024-05-07 | 16:07:30 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 15:19:57 | 132 | 132 | 132 | 132 | 0 | 2024-05-07 | 15:00:00 | 131 | 132 | 130 | 130 | 43,300 | 2024-05-07 | 14:28:14 | 130 | 130 | 130 | 130 | 0 | 2024-05-07 | 13:30:01 | 130 | 130 | 130 | 130 | 0 | 2024-05-07 | 13:30:00 | 130 | 131 | 129 | 129 | 109,100 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:53:06 | 131 | 131 | 131 | 131 | 0 | 2024-05-07 | 10:56:30 | 130 | 130 | 130 | 130 | 0 | 2024-05-07 | 10:30:00 | 131 | 132 | 129 | 131 | 93,700 | 2024-05-07 | 10:08:55 | 130 | 130 | 130 | 130 | 0 | 2024-05-07 | 09:32:17 | 130 | 130 | 130 | 130 | 0 | 2024-05-07 | 09:00:00 | 119 | 133 | 119 | 130 | 46,000 | 2024-05-06 | 16:09:16 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:39:59 | 127 | 127 | 127 | 127 | 0 | 2024-05-06 | 15:00:00 | 129 | 129 | 127 | 128 | 57,700 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 120 | 132 | 120 | 129 | 109,500 | 2024-05-07 | 09:00:00 | 119 | 133 | 119 | 130 | 390,200 | 2024-05-06 | 09:00:00 | 135 | 144 | 125 | 128 | 1,397,300 | 2024-05-03 | 09:00:00 | 119 | 132 | 119 | 126 | 173,200 | 2024-05-02 | 09:00:00 | 121 | 131 | 121 | 128 | 149,900 | 2024-04-30 | 09:00:00 | 128 | 132 | 128 | 131 | 144,000 | 2024-04-29 | 09:00:00 | 126 | 132 | 126 | 132 | 96,000 | 2024-04-26 | 09:00:00 | 126 | 135 | 126 | 132 | 38,200 | 2024-04-25 | 09:00:00 | 135 | 135 | 133 | 135 | 19,900 | 2024-04-24 | 09:00:00 | 124 | 135 | 124 | 135 | 67,000 | 2024-04-23 | 09:00:00 | 135 | 135 | 130 | 133 | 260,100 | 2024-04-22 | 09:00:00 | 126 | 138 | 126 | 138 | 72,400 | 2024-04-19 | 09:00:00 | 119 | 140 | 119 | 135 | 129,400 | 2024-04-18 | 09:00:00 | 126 | 146 | 126 | 139 | 332,400 | 2024-04-17 | 09:00:00 | 125 | 136 | 125 | 135 | 157,000 | 2024-04-16 | 09:00:00 | 132 | 141 | 132 | 135 | 310,200 | 2024-04-05 | 09:00:00 | 133 | 143 | 133 | 140 | 160,300 | 2024-04-04 | 09:00:00 | 133 | 144 | 133 | 142 | 88,300 | 2024-04-03 | 09:00:00 | 132 | 148 | 132 | 141 | 567,800 | 2024-04-02 | 09:00:00 | 135 | 144 | 135 | 141 | 204,100 | 2024-04-01 | 09:00:00 | 135 | 146 | 135 | 144 | 224,000 | 2024-03-28 | 09:00:00 | 148 | 148 | 144 | 144 | 279,600 | 2024-03-27 | 09:00:00 | 140 | 150 | 140 | 148 | 162,800 | 2024-03-26 | 09:00:00 | 153 | 153 | 141 | 150 | 100,800 | 2024-03-25 | 09:00:00 | 150 | 150 | 142 | 150 | 73,000 | 2024-03-22 | 09:00:00 | 142 | 154 | 142 | 149 | 143,100 | 2024-03-21 | 09:00:00 | 147 | 155 | 147 | 151 | 235,100 | 2024-03-20 | 09:00:00 | 140 | 151 | 140 | 148 | 123,700 | 2024-03-19 | 09:00:00 | 140 | 151 | 140 | 149 | 123,200 | 2024-03-18 | 09:00:00 | 140 | 151 | 140 | 148 | 108,600 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 119 | 133 | 119 | 130 | 390,200 | 2024-05-06 | 09:00:00 | 135 | 144 | 125 | 128 | 1,397,300 | 2024-05-03 | 09:00:00 | 119 | 132 | 119 | 126 | 173,200 | 2024-05-02 | 09:00:00 | 121 | 131 | 121 | 128 | 149,900 | 2024-04-30 | 09:00:00 | 128 | 132 | 128 | 131 | 144,000 | 2024-04-29 | 09:00:00 | 126 | 132 | 126 | 132 | 96,000 | 2024-04-26 | 09:00:00 | 126 | 135 | 126 | 132 | 38,200 | 2024-04-25 | 09:00:00 | 135 | 135 | 133 | 135 | 19,900 | 2024-04-24 | 09:00:00 | 124 | 135 | 124 | 135 | 67,000 | 2024-04-23 | 09:00:00 | 135 | 135 | 130 | 133 | 260,100 | 2024-04-22 | 09:00:00 | 126 | 138 | 126 | 138 | 72,400 | 2024-04-19 | 09:00:00 | 119 | 140 | 119 | 135 | 129,400 | 2024-04-18 | 09:00:00 | 126 | 146 | 126 | 139 | 332,400 | 2024-04-17 | 09:00:00 | 125 | 136 | 125 | 135 | 157,000 | 2024-04-16 | 09:00:00 | 132 | 141 | 132 | 135 | 310,200 | 2024-04-05 | 09:00:00 | 133 | 143 | 133 | 140 | 160,300 | 2024-04-04 | 09:00:00 | 133 | 144 | 133 | 142 | 88,300 | 2024-04-03 | 09:00:00 | 132 | 148 | 132 | 141 | 567,800 | 2024-04-02 | 09:00:00 | 135 | 144 | 135 | 141 | 204,100 | 2024-04-01 | 09:00:00 | 135 | 146 | 135 | 144 | 224,000 | 2024-03-28 | 09:00:00 | 148 | 148 | 144 | 144 | 279,600 | 2024-03-27 | 09:00:00 | 140 | 150 | 140 | 148 | 162,800 | 2024-03-26 | 09:00:00 | 153 | 153 | 141 | 150 | 100,800 | 2024-03-25 | 09:00:00 | 150 | 150 | 142 | 150 | 73,000 | 2024-03-22 | 09:00:00 | 142 | 154 | 142 | 149 | 143,100 | 2024-03-21 | 09:00:00 | 147 | 155 | 147 | 151 | 235,100 | 2024-03-20 | 09:00:00 | 140 | 151 | 140 | 148 | 123,700 | 2024-03-19 | 09:00:00 | 140 | 151 | 140 | 149 | 123,200 | 2024-03-18 | 09:00:00 | 140 | 151 | 140 | 148 | 108,600 | 2024-03-15 | 09:00:00 | 143 | 160 | 143 | 149 | 230,800 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 135 | 144 | 125 | 128 | 1,397,300 | 2024-04-28 | 00:00:00 | 126 | 132 | 119 | 126 | 563,100 | 2024-04-21 | 00:00:00 | 126 | 138 | 124 | 132 | 457,600 | 2024-04-14 | 00:00:00 | 132 | 146 | 119 | 135 | 929,000 | 2024-04-07 | 00:00:00 | 140 | 140 | 140 | 140 | 0 | 2024-03-31 | 00:00:00 | 135 | 148 | 132 | 140 | 1,244,500 | 2024-03-24 | 00:00:00 | 150 | 153 | 140 | 144 | 616,200 | 2024-03-17 | 00:00:00 | 140 | 155 | 140 | 149 | 733,700 | 2024-03-10 | 00:00:00 | 152 | 162 | 139 | 149 | 904,300 | 2024-03-03 | 00:00:00 | 138 | 167 | 135 | 152 | 4,386,000 | 2024-02-25 | 00:00:00 | 147 | 153 | 139 | 148 | 691,900 | 2024-02-18 | 00:00:00 | 144 | 154 | 140 | 151 | 2,595,500 | 2024-02-11 | 00:00:00 | 152 | 162 | 145 | 153 | 2,119,900 | 2024-02-04 | 00:00:00 | 157 | 167 | 153 | 161 | 552,800 | 2024-01-28 | 00:00:00 | 155 | 169 | 153 | 167 | 595,200 | 2024-01-21 | 00:00:00 | 177 | 178 | 159 | 163 | 2,152,600 | 2024-01-14 | 00:00:00 | 173 | 182 | 173 | 176 | 3,038,400 | 2024-01-07 | 00:00:00 | 181 | 202 | 172 | 178 | 12,759,900 | 2023-12-31 | 00:00:00 | 157 | 252 | 147 | 190 | 119,508,200 | 2023-12-24 | 00:00:00 | 156 | 164 | 147 | 157 | 384,800 | 2023-12-17 | 00:00:00 | 149 | 160 | 147 | 156 | 581,700 | 2023-12-10 | 00:00:00 | 170 | 170 | 153 | 158 | 1,092,000 | 2023-12-03 | 00:00:00 | 185 | 185 | 159 | 163 | 1,357,300 | 2023-11-26 | 00:00:00 | 159 | 193 | 158 | 175 | 4,854,900 | 2023-11-19 | 00:00:00 | 154 | 163 | 154 | 157 | 1,287,800 | 2023-11-12 | 00:00:00 | 160 | 167 | 147 | 157 | 3,030,500 | 2023-11-05 | 00:00:00 | 159 | 170 | 155 | 159 | 2,207,200 | 2023-10-29 | 00:00:00 | 204 | 204 | 159 | 168 | 6,356,800 | 2023-10-22 | 00:00:00 | 218 | 218 | 200 | 204 | 3,351,500 | 2023-10-15 | 00:00:00 | 206 | 228 | 204 | 208 | 9,373,300 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 121 | 131 | 121 | 128 | 149,900 | 2024-03-31 | 00:00:00 | 135 | 148 | 119 | 131 | 2,871,100 | 2024-02-29 | 00:00:00 | 139 | 167 | 135 | 144 | 6,737,800 | 2024-01-31 | 00:00:00 | 154 | 168 | 140 | 149 | 6,070,400 | 2023-12-31 | 00:00:00 | 157 | 252 | 147 | 163 | 137,846,400 | 2023-11-30 | 00:00:00 | 193 | 193 | 147 | 157 | 3,975,000 | 2023-10-31 | 00:00:00 | 179 | 187 | 147 | 173 | 12,296,700 | 2023-09-30 | 00:00:00 | 210 | 256 | 173 | 179 | 126,520,200 | 2023-08-31 | 00:00:00 | 216 | 216 | 204 | 206 | 10,300,900 | 2023-07-31 | 00:00:00 | 268 | 268 | 204 | 216 | 23,665,800 | 2023-06-30 | 00:00:00 | 224 | 288 | 224 | 272 | 28,148,500 | 2023-05-31 | 00:00:00 | 230 | 260 | 224 | 226 | 19,310,000 | 2023-04-30 | 00:00:00 | 244 | 256 | 220 | 230 | 16,091,000 | 2023-03-31 | 00:00:00 | 220 | 256 | 220 | 248 | 6,442,200 | 2023-02-28 | 00:00:00 | 310 | 310 | 290 | 290 | 925,300 | 2023-01-31 | 00:00:00 | 316 | 338 | 316 | 324 | 232,400 | 2022-12-31 | 00:00:00 | 352 | 370 | 280 | 360 | 7,428,500 | 2022-11-30 | 00:00:00 | 378 | 382 | 350 | 352 | 10,401,500 | 2022-10-31 | 00:00:00 | 424 | 424 | 360 | 382 | 32,598,600 | 2022-09-30 | 00:00:00 | 362 | 456 | 360 | 426 | 74,387,900 | 2022-08-31 | 00:00:00 | 342 | 438 | 340 | 360 | 82,947,500 | 2022-07-31 | 00:00:00 | 446 | 446 | 332 | 344 | 59,377,900 | 2022-06-30 | 00:00:00 | 410 | 490 | 378 | 452 | 48,627,900 | 2022-05-31 | 00:00:00 | 535 | 685 | 418 | 418 | 150,862,300 | 2022-04-30 | 00:00:00 | 362 | 565 | 350 | 535 | 273,564,500 | 2022-03-31 | 00:00:00 | 278 | 390 | 274 | 362 | 241,084,800 | 2022-02-28 | 00:00:00 | 278 | 294 | 262 | 280 | 53,679,400 | 2022-01-31 | 00:00:00 | 248 | 316 | 248 | 278 | 228,078,400 | 2021-12-31 | 00:00:00 | 238 | 332 | 230 | 248 | 250,006,700 | 2021-11-30 | 00:00:00 | 248 | 320 | 222 | 238 | 207,706,700 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 121 | 131 | 121 | 128 | 149,900 | 2024-03-31 | 00:00:00 | 135 | 148 | 119 | 132 | 2,727,100 | 2024-02-29 | 00:00:00 | 139 | 167 | 135 | 144 | 6,737,800 | 2024-01-31 | 00:00:00 | 154 | 168 | 119 | 131 | 15,679,300 | 2023-12-31 | 00:00:00 | 157 | 252 | 135 | 144 | 150,654,600 | 2023-11-30 | 00:00:00 | 193 | 252 | 140 | 149 | 147,891,800 | 2023-10-31 | 00:00:00 | 179 | 252 | 147 | 163 | 154,118,100 | 2023-09-30 | 00:00:00 | 210 | 256 | 147 | 157 | 142,791,900 | 2023-08-31 | 00:00:00 | 216 | 256 | 147 | 173 | 149,117,800 | 2023-07-31 | 00:00:00 | 268 | 268 | 173 | 179 | 160,486,900 | 2023-06-30 | 00:00:00 | 224 | 288 | 204 | 206 | 62,115,200 | 2023-05-31 | 00:00:00 | 230 | 288 | 204 | 216 | 71,124,300 | 2023-04-30 | 00:00:00 | 244 | 288 | 220 | 272 | 63,549,500 | 2023-03-31 | 00:00:00 | 248 | 260 | 220 | 226 | 37,289,900 | 2023-02-28 | 00:00:00 | 310 | 310 | 200 | 230 | 65,028,800 | 2023-01-31 | 00:00:00 | 316 | 338 | 200 | 248 | 53,686,200 | 2022-10-31 | 00:00:00 | 424 | 424 | 280 | 360 | 50,428,600 | 2022-07-31 | 00:00:00 | 446 | 456 | 332 | 426 | 216,713,300 | 2022-04-30 | 00:00:00 | 362 | 685 | 350 | 452 | 473,054,700 | 2022-01-31 | 00:00:00 | 248 | 390 | 248 | 362 | 522,842,600 | 2021-10-31 | 00:00:00 | 186 | 332 | 173 | 248 | 756,710,300 | 2021-07-31 | 00:00:00 | 159 | 210 | 152 | 185 | 347,581,700 | 2021-04-30 | 00:00:00 | 130 | 222 | 128 | 159 | 871,564,000 | 2021-01-31 | 00:00:00 | 121 | 138 | 113 | 130 | 26,428,300 | |