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 | 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 | 15:40:41 | 51 | 51 | 51 | 51 | 0 | 2024-03-05 | 15:40:00 | 50 | 51 | 50 | 51 | 100,100 | 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 | 50 | 50 | 50 | 50 | 3,500 | 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 | 50 | 50 | 50 | 50 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:40:41 | 51 | 51 | 51 | 51 | 0 | 2024-03-05 | 15:40:00 | 50 | 51 | 50 | 51 | 100,100 | 2024-03-05 | 15:38:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:36:00 | 50 | 50 | 50 | 50 | 3,500 | 2024-03-05 | 15:34:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:32:00 | 50 | 50 | 50 | 50 | 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 | 50 | 50 | 50 | 50 | 200,000 | 2024-03-05 | 15:24:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:22:00 | 51 | 51 | 51 | 51 | 100 | 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 | 50 | 50 | 50 | 50 | 11,400 | 2024-03-05 | 15:08:00 | 50 | 50 | 50 | 50 | 100,000 | 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 | | 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 | 15:40:41 | 51 | 51 | 51 | 51 | 0 | 2024-03-05 | 15:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:35:00 | 50 | 50 | 50 | 50 | 3,500 | 2024-03-05 | 15:30:00 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 15:25:00 | 50 | 50 | 50 | 50 | 200,000 | 2024-03-05 | 15:20:00 | 51 | 51 | 51 | 51 | 100 | 2024-03-05 | 15:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:10:00 | 50 | 50 | 50 | 50 | 11,400 | 2024-03-05 | 15:05:00 | 50 | 50 | 50 | 50 | 100,000 | 2024-03-05 | 15:00:00 | 50 | 50 | 50 | 50 | 400 | 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 | 14:06:03 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 14:05:00 | 50 | 50 | 50 | 50 | 400 | 2024-03-05 | 14:00:00 | 50 | 50 | 50 | 50 | 9,800 | 2024-03-05 | 13:55:00 | 50 | 50 | 50 | 50 | 10,200 | 2024-03-05 | 13:50:00 | 50 | 50 | 50 | 50 | 39,900 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:40:41 | 51 | 51 | 51 | 51 | 0 | 2024-03-05 | 15:30:00 | 50 | 50 | 50 | 50 | 3,500 | 2024-03-05 | 15:15:00 | 51 | 51 | 50 | 50 | 200,100 | 2024-03-05 | 15:00:00 | 50 | 50 | 50 | 50 | 111,800 | 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 | 14:06:03 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 14:00:00 | 50 | 50 | 50 | 50 | 10,200 | 2024-03-05 | 13:45:00 | 50 | 50 | 50 | 50 | 50,100 | 2024-03-05 | 13:30:03 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 13:30:00 | 50 | 50 | 50 | 50 | 3,800 | 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 | 11:50:50 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 11:45:00 | 50 | 50 | 50 | 50 | 500 | 2024-03-05 | 11:30:00 | 51 | 51 | 50 | 50 | 259,200 | 2024-03-05 | 11:15:00 | 51 | 51 | 50 | 51 | 3,000 | 2024-03-05 | 11:00:00 | 50 | 50 | 50 | 50 | 44,200 | 2024-03-05 | 10:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:37:07 | 51 | 51 | 51 | 51 | 0 | 2024-03-05 | 10:30:00 | 50 | 51 | 50 | 51 | 15,800 | 2024-03-05 | 10:15:00 | 50 | 50 | 50 | 50 | 1,300 | 2024-03-05 | 10:13:59 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 10:00:00 | 50 | 50 | 50 | 50 | 96,900 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:40:41 | 51 | 51 | 51 | 51 | 0 | 2024-03-05 | 15:30:00 | 50 | 50 | 50 | 50 | 3,500 | 2024-03-05 | 15:00:00 | 50 | 51 | 50 | 50 | 311,900 | 2024-03-05 | 14:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:06:03 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 14:00:00 | 50 | 50 | 50 | 50 | 10,200 | 2024-03-05 | 13:30:03 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 13:30:00 | 50 | 50 | 50 | 50 | 53,900 | 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 | 11:50:50 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 11:30:00 | 51 | 51 | 50 | 50 | 259,700 | 2024-03-05 | 11:00:00 | 50 | 51 | 50 | 51 | 47,200 | 2024-03-05 | 10:37:07 | 51 | 51 | 51 | 51 | 0 | 2024-03-05 | 10:30:00 | 50 | 51 | 50 | 51 | 15,800 | 2024-03-05 | 10:13:59 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 10:00:00 | 50 | 50 | 50 | 50 | 98,200 | 2024-03-05 | 09:30:00 | 50 | 51 | 50 | 50 | 136,700 | 2024-03-05 | 09:28:51 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 09:00:00 | 50 | 51 | 50 | 50 | 38,600 | 2024-03-04 | 15:30:00 | 50 | 50 | 50 | 50 | 50,000 | 2024-03-04 | 15:24:42 | 51 | 51 | 51 | 51 | 0 | 2024-03-04 | 15:00:00 | 50 | 51 | 50 | 51 | 760,200 | 2024-03-04 | 14:33:32 | 50 | 50 | 50 | 50 | 0 | 2024-03-04 | 14:30:00 | 50 | 51 | 50 | 50 | 108,900 | 2024-03-04 | 14:00:00 | 50 | 50 | 50 | 50 | 57,300 | 2024-03-04 | 13:41:45 | 51 | 51 | 51 | 51 | 0 | 2024-03-04 | 13:30:00 | 50 | 51 | 50 | 50 | 38,300 | 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 | 15:40:41 | 51 | 51 | 51 | 51 | 0 | 2024-03-05 | 15:00:00 | 50 | 51 | 50 | 50 | 215,500 | 2024-03-05 | 14:06:03 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 14:00:00 | 50 | 50 | 50 | 50 | 10,200 | 2024-03-05 | 13:30:03 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 13:00:00 | 50 | 50 | 50 | 50 | 53,900 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:50:50 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 11:00:00 | 50 | 51 | 50 | 50 | 278,400 | 2024-03-05 | 10:37:07 | 51 | 51 | 51 | 51 | 0 | 2024-03-05 | 10:13:59 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 10:00:00 | 50 | 51 | 50 | 51 | 114,000 | 2024-03-05 | 09:28:51 | 50 | 50 | 50 | 50 | 0 | 2024-03-05 | 09:00:00 | 50 | 51 | 50 | 50 | 0 | 2024-03-04 | 15:24:42 | 51 | 51 | 51 | 51 | 0 | 2024-03-04 | 15:00:00 | 50 | 51 | 50 | 50 | 810,200 | 2024-03-04 | 14:33:32 | 50 | 50 | 50 | 50 | 0 | 2024-03-04 | 14:00:00 | 50 | 51 | 50 | 50 | 151,200 | 2024-03-04 | 13:41:45 | 51 | 51 | 51 | 51 | 0 | 2024-03-04 | 13:00:00 | 50 | 51 | 50 | 50 | 38,300 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:55:09 | 50 | 50 | 50 | 50 | 0 | 2024-03-04 | 11:00:00 | 50 | 51 | 50 | 50 | 1,005,700 | 2024-03-04 | 10:39:03 | 51 | 51 | 51 | 51 | 0 | 2024-03-04 | 10:13:09 | 51 | 51 | 51 | 51 | 0 | 2024-03-04 | 10:00:00 | 51 | 51 | 50 | 51 | 1,800 | 2024-03-04 | 09:30:47 | 51 | 51 | 51 | 51 | 0 | 2024-03-04 | 09:00:00 | 51 | 51 | 50 | 51 | 0 | 2024-03-01 | 15:03:27 | 50 | 50 | 50 | 50 | 0 | 2024-03-01 | 15:00:00 | 50 | 51 | 50 | 50 | 37,800 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 15:00:00 | 50 | 51 | 50 | 51 | 217,400 | 2024-05-08 | 14:44:38 | 50 | 50 | 50 | 50 | 0 | 2024-05-08 | 14:19:18 | 50 | 50 | 50 | 50 | 0 | 2024-05-08 | 13:30:00 | 50 | 51 | 50 | 50 | 342,400 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:48:29 | 50 | 50 | 50 | 50 | 0 | 2024-05-08 | 10:59:33 | 50 | 50 | 50 | 50 | 0 | 2024-05-08 | 10:30:00 | 50 | 50 | 50 | 50 | 20,400 | 2024-05-08 | 10:19:30 | 50 | 50 | 50 | 50 | 0 | 2024-05-08 | 09:32:56 | 50 | 50 | 50 | 50 | 0 | 2024-05-08 | 09:00:00 | 50 | 51 | 50 | 50 | 173,900 | 2024-05-07 | 16:00:03 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 16:00:00 | 50 | 50 | 50 | 50 | 0 | 2024-05-07 | 15:21:27 | 50 | 50 | 50 | 50 | 0 | 2024-05-07 | 15:00:00 | 50 | 50 | 50 | 50 | 274,100 | 2024-05-07 | 14:09:25 | 50 | 50 | 50 | 50 | 0 | 2024-05-07 | 13:30:02 | 50 | 50 | 50 | 50 | 0 | 2024-05-07 | 13:30:00 | 50 | 50 | 50 | 50 | 1,112,100 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:54:16 | 50 | 50 | 50 | 50 | 0 | 2024-05-07 | 11:34:16 | 50 | 50 | 50 | 50 | 0 | 2024-05-07 | 11:00:24 | 50 | 50 | 50 | 50 | 0 | 2024-05-07 | 10:30:00 | 50 | 50 | 50 | 50 | 578,900 | 2024-05-07 | 10:09:06 | 50 | 50 | 50 | 50 | 0 | 2024-05-07 | 09:27:28 | 50 | 50 | 50 | 50 | 0 | 2024-05-07 | 09:00:00 | 51 | 52 | 50 | 50 | 949,600 | 2024-05-06 | 16:09:11 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:00:00 | 50 | 51 | 50 | 51 | 2,388,600 | 2024-05-06 | 14:48:52 | 50 | 50 | 50 | 50 | 0 | 2024-05-06 | 13:39:46 | 50 | 50 | 50 | 50 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 50 | 51 | 50 | 51 | 687,800 | 2024-05-07 | 09:00:00 | 51 | 52 | 50 | 50 | 2,781,400 | 2024-05-06 | 09:00:00 | 50 | 51 | 50 | 51 | 2,716,700 | 2024-05-03 | 09:00:00 | 50 | 50 | 50 | 50 | 1,021,800 | 2024-05-02 | 09:00:00 | 50 | 50 | 50 | 50 | 11,600 | 2024-04-30 | 09:00:00 | 50 | 50 | 50 | 50 | 167,800 | 2024-04-29 | 09:00:00 | 50 | 50 | 50 | 50 | 104,900 | 2024-04-26 | 09:00:00 | 50 | 50 | 50 | 50 | 1,064,100 | 2024-04-25 | 09:00:00 | 50 | 50 | 50 | 50 | 28,900 | 2024-04-24 | 09:00:00 | 50 | 50 | 50 | 50 | 3,600 | 2024-04-23 | 09:00:00 | 50 | 50 | 50 | 50 | 12,400 | 2024-04-22 | 09:00:00 | 50 | 50 | 50 | 50 | 500 | 2024-04-19 | 09:00:00 | 50 | 50 | 50 | 50 | 4,700 | 2024-04-18 | 09:00:00 | 50 | 50 | 50 | 50 | 100 | 2024-04-17 | 09:00:00 | 50 | 50 | 50 | 50 | 43,400 | 2024-04-16 | 09:00:00 | 50 | 50 | 50 | 50 | 183,200 | 2024-04-05 | 09:00:00 | 50 | 50 | 50 | 50 | 15,200 | 2024-04-04 | 09:00:00 | 50 | 50 | 50 | 50 | 10,700 | 2024-04-03 | 09:00:00 | 50 | 50 | 50 | 50 | 29,500 | 2024-04-02 | 09:00:00 | 50 | 50 | 50 | 50 | 2,400 | 2024-04-01 | 09:00:00 | 50 | 50 | 50 | 50 | 1,305,600 | 2024-03-28 | 09:00:00 | 50 | 50 | 50 | 50 | 19,800 | 2024-03-27 | 09:00:00 | 50 | 50 | 50 | 50 | 23,500 | 2024-03-26 | 09:00:00 | 50 | 50 | 50 | 50 | 0 | 2024-03-25 | 09:00:00 | 50 | 50 | 50 | 50 | 0 | 2024-03-22 | 09:00:00 | 50 | 51 | 50 | 50 | 672,500 | 2024-03-21 | 09:00:00 | 51 | 51 | 50 | 50 | 780,500 | 2024-03-20 | 09:00:00 | 51 | 51 | 50 | 51 | 524,600 | 2024-03-19 | 09:00:00 | 50 | 51 | 50 | 50 | 258,500 | 2024-03-18 | 09:00:00 | 51 | 51 | 50 | 51 | 210,300 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 51 | 52 | 50 | 50 | 2,781,400 | 2024-05-06 | 09:00:00 | 50 | 51 | 50 | 51 | 2,716,700 | 2024-05-02 | 09:00:00 | 50 | 50 | 50 | 50 | 11,600 | 2024-04-30 | 09:00:00 | 50 | 50 | 50 | 50 | 167,800 | 2024-04-29 | 09:00:00 | 50 | 50 | 50 | 50 | 104,900 | 2024-04-26 | 09:00:00 | 50 | 50 | 50 | 50 | 1,064,100 | 2024-04-25 | 09:00:00 | 50 | 50 | 50 | 50 | 28,900 | 2024-04-24 | 09:00:00 | 50 | 50 | 50 | 50 | 3,600 | 2024-04-23 | 09:00:00 | 50 | 50 | 50 | 50 | 12,400 | 2024-04-22 | 09:00:00 | 50 | 50 | 50 | 50 | 500 | 2024-04-19 | 09:00:00 | 50 | 50 | 50 | 50 | 4,700 | 2024-04-18 | 09:00:00 | 50 | 50 | 50 | 50 | 100 | 2024-04-17 | 09:00:00 | 50 | 50 | 50 | 50 | 43,400 | 2024-04-16 | 09:00:00 | 50 | 50 | 50 | 50 | 183,200 | 2024-04-05 | 09:00:00 | 50 | 50 | 50 | 50 | 15,200 | 2024-04-04 | 09:00:00 | 50 | 50 | 50 | 50 | 10,700 | 2024-04-03 | 09:00:00 | 50 | 50 | 50 | 50 | 29,500 | 2024-04-02 | 09:00:00 | 50 | 50 | 50 | 50 | 2,400 | 2024-04-01 | 09:00:00 | 50 | 50 | 50 | 50 | 1,305,600 | 2024-03-28 | 09:00:00 | 50 | 50 | 50 | 50 | 19,800 | 2024-03-27 | 09:00:00 | 50 | 50 | 50 | 50 | 23,500 | 2024-03-26 | 09:00:00 | 50 | 50 | 50 | 50 | 0 | 2024-03-25 | 09:00:00 | 50 | 50 | 50 | 50 | 0 | 2024-03-22 | 09:00:00 | 50 | 51 | 50 | 50 | 672,500 | 2024-03-21 | 09:00:00 | 51 | 51 | 50 | 50 | 780,500 | 2024-03-20 | 09:00:00 | 51 | 51 | 50 | 51 | 524,600 | 2024-03-19 | 09:00:00 | 50 | 51 | 50 | 50 | 258,500 | 2024-03-18 | 09:00:00 | 51 | 51 | 50 | 51 | 210,300 | 2024-03-15 | 09:00:00 | 50 | 51 | 50 | 51 | 1,192,800 | 2024-03-14 | 09:00:00 | 50 | 51 | 50 | 50 | 283,900 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 50 | 51 | 50 | 51 | 2,716,700 | 2024-04-28 | 00:00:00 | 50 | 50 | 50 | 50 | 1,306,100 | 2024-04-21 | 00:00:00 | 50 | 50 | 50 | 50 | 1,109,500 | 2024-04-14 | 00:00:00 | 50 | 50 | 50 | 50 | 231,400 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 50 | 50 | 50 | 50 | 1,363,400 | 2024-03-24 | 00:00:00 | 50 | 50 | 50 | 50 | 43,300 | 2024-03-17 | 00:00:00 | 51 | 51 | 50 | 50 | 2,446,400 | 2024-03-10 | 00:00:00 | 51 | 51 | 50 | 51 | 2,820,500 | 2024-03-03 | 00:00:00 | 51 | 51 | 50 | 51 | 5,372,600 | 2024-02-25 | 00:00:00 | 50 | 53 | 50 | 51 | 6,054,600 | 2024-02-18 | 00:00:00 | 50 | 51 | 50 | 50 | 5,499,600 | 2024-02-11 | 00:00:00 | 50 | 56 | 50 | 50 | 38,278,000 | 2024-02-04 | 00:00:00 | 55 | 60 | 50 | 50 | 65,176,900 | 2024-01-28 | 00:00:00 | 57 | 63 | 53 | 55 | 53,715,600 | 2024-01-21 | 00:00:00 | 75 | 79 | 56 | 57 | 151,136,400 | 2024-01-14 | 00:00:00 | 56 | 71 | 52 | 71 | 258,742,900 | 2024-01-07 | 00:00:00 | 57 | 58 | 55 | 56 | 3,904,300 | 2023-12-31 | 00:00:00 | 57 | 60 | 56 | 57 | 4,017,700 | 2023-12-24 | 00:00:00 | 57 | 60 | 55 | 57 | 2,829,100 | 2023-12-17 | 00:00:00 | 61 | 61 | 55 | 57 | 6,084,900 | 2023-12-10 | 00:00:00 | 50 | 61 | 50 | 58 | 9,099,900 | 2023-12-03 | 00:00:00 | 67 | 67 | 58 | 60 | 15,473,100 | 2023-11-26 | 00:00:00 | 60 | 75 | 59 | 66 | 37,827,000 | 2023-11-19 | 00:00:00 | 62 | 67 | 53 | 59 | 10,845,200 | 2023-11-12 | 00:00:00 | 63 | 69 | 60 | 62 | 17,445,600 | 2023-11-05 | 00:00:00 | 64 | 67 | 61 | 63 | 11,159,600 | 2023-10-29 | 00:00:00 | 65 | 67 | 56 | 64 | 7,992,500 | 2023-10-22 | 00:00:00 | 65 | 66 | 64 | 65 | 7,808,300 | 2023-10-15 | 00:00:00 | 67 | 68 | 64 | 66 | 11,159,300 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 50 | 50 | 50 | 50 | 11,600 | 2024-03-31 | 00:00:00 | 50 | 50 | 50 | 50 | 2,977,000 | 2024-02-29 | 00:00:00 | 51 | 51 | 50 | 50 | 11,433,000 | 2024-01-31 | 00:00:00 | 54 | 60 | 50 | 51 | 125,315,800 | 2023-12-31 | 00:00:00 | 57 | 79 | 52 | 54 | 460,460,000 | 2023-11-30 | 00:00:00 | 75 | 75 | 50 | 57 | 38,960,800 | 2023-10-31 | 00:00:00 | 62 | 70 | 53 | 68 | 75,526,400 | 2023-09-30 | 00:00:00 | 70 | 76 | 63 | 64 | 90,951,200 | 2023-08-31 | 00:00:00 | 73 | 79 | 63 | 70 | 89,487,800 | 2023-07-31 | 00:00:00 | 80 | 86 | 60 | 70 | 368,123,800 | 2023-06-30 | 00:00:00 | 85 | 91 | 77 | 79 | 510,020,500 | 2023-05-31 | 00:00:00 | 73 | 98 | 62 | 84 | 288,870,400 | 2023-04-30 | 00:00:00 | 78 | 94 | 69 | 73 | 212,897,700 | 2023-03-31 | 00:00:00 | 80 | 87 | 80 | 85 | 5,909,500 | 2023-02-28 | 00:00:00 | 107 | 118 | 100 | 102 | 162,760,500 | 2023-01-31 | 00:00:00 | 140 | 140 | 138 | 138 | 3,632,500 | 2022-12-31 | 00:00:00 | 515 | 570 | 262 | 262 | 640,074,200 | 2022-11-30 | 00:00:00 | 520 | 625 | 390 | 510 | 997,974,600 | 2022-10-31 | 00:00:00 | 330 | 530 | 294 | 520 | 1,847,690,000 | 2022-09-30 | 00:00:00 | 266 | 420 | 228 | 338 | 1,528,658,100 | 2022-08-31 | 00:00:00 | 234 | 384 | 230 | 270 | 1,882,544,300 | 2022-07-31 | 00:00:00 | 102 | 300 | 86 | 234 | 2,975,759,400 | 2022-06-30 | 00:00:00 | 109 | 118 | 95 | 102 | 304,692,800 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 50 | 50 | 50 | 50 | 11,600 | 2024-03-31 | 00:00:00 | 50 | 50 | 50 | 50 | 2,809,200 | 2024-02-29 | 00:00:00 | 51 | 51 | 50 | 50 | 11,433,000 | 2024-01-31 | 00:00:00 | 54 | 60 | 50 | 50 | 139,725,800 | 2023-12-31 | 00:00:00 | 57 | 79 | 50 | 50 | 597,208,800 | 2023-11-30 | 00:00:00 | 75 | 79 | 50 | 51 | 624,736,600 | 2023-10-31 | 00:00:00 | 62 | 79 | 50 | 54 | 574,947,200 | 2023-09-30 | 00:00:00 | 70 | 76 | 50 | 57 | 205,438,400 | 2023-08-31 | 00:00:00 | 73 | 79 | 53 | 68 | 255,965,400 | 2023-07-31 | 00:00:00 | 80 | 86 | 60 | 64 | 548,562,800 | 2023-06-30 | 00:00:00 | 85 | 91 | 60 | 70 | 967,632,100 | 2023-05-31 | 00:00:00 | 73 | 98 | 60 | 70 | 1,167,014,700 | 2023-04-30 | 00:00:00 | 78 | 98 | 62 | 79 | 1,011,788,600 | 2023-03-31 | 00:00:00 | 85 | 98 | 62 | 84 | 509,997,000 | 2023-02-28 | 00:00:00 | 107 | 118 | 69 | 73 | 869,592,600 | 2023-01-31 | 00:00:00 | 140 | 147 | 80 | 85 | 1,681,017,300 | 2022-12-31 | 00:00:00 | 515 | 570 | 80 | 102 | 2,510,429,500 | 2022-09-30 | 00:00:00 | 266 | 625 | 228 | 510 | 4,374,322,700 | 2022-06-30 | 00:00:00 | 109 | 384 | 86 | 270 | 5,162,996,500 | |