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 | 332 | 336 | 332 | 336 | 5,400 | 2024-03-05 | 15:48:00 | 322 | 330 | 322 | 330 | 33,700 | 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 | 15:43:58 | 322 | 322 | 322 | 322 | 0 | 2024-03-05 | 15:43:00 | 322 | 322 | 322 | 322 | 5,100 | 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 | | 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 | 322 | 336 | 322 | 336 | 39,100 | 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 | 15:43:58 | 322 | 322 | 322 | 322 | 0 | 2024-03-05 | 15:42:00 | 322 | 322 | 322 | 322 | 5,100 | 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 | 322 | 322 | 322 | 322 | 1,900 | 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 | | 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 | 322 | 330 | 322 | 330 | 33,700 | 2024-03-05 | 15:43:58 | 322 | 322 | 322 | 322 | 0 | 2024-03-05 | 15:40:00 | 322 | 322 | 322 | 322 | 5,100 | 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 | 322 | 322 | 322 | 322 | 1,900 | 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 | 322 | 322 | 322 | 322 | 300 | 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 | 14:14:10 | 320 | 320 | 320 | 320 | 0 | 2024-03-05 | 14:10:00 | 320 | 320 | 320 | 320 | 800 | 2024-03-05 | 14:05:00 | 322 | 322 | 322 | 322 | 400 | 2024-03-05 | 14:00:00 | 322 | 322 | 322 | 322 | 1,700 | 2024-03-05 | 13:55:00 | 324 | 324 | 322 | 322 | 2,100 | 2024-03-05 | 13:50:00 | 326 | 326 | 324 | 324 | 3,600 | 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 | 322 | 330 | 322 | 330 | 33,700 | 2024-03-05 | 15:43:58 | 322 | 322 | 322 | 322 | 0 | 2024-03-05 | 15:30:00 | 322 | 322 | 322 | 322 | 5,100 | 2024-03-05 | 15:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:00:00 | 322 | 322 | 322 | 322 | 1,900 | 2024-03-05 | 14:45:00 | 322 | 322 | 322 | 322 | 300 | 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 | 14:14:10 | 320 | 320 | 320 | 320 | 0 | 2024-03-05 | 14:00:00 | 322 | 322 | 320 | 320 | 2,900 | 2024-03-05 | 13:45:00 | 326 | 326 | 322 | 322 | 5,700 | 2024-03-05 | 13:37:51 | 330 | 330 | 330 | 330 | 0 | 2024-03-05 | 13:30:00 | 326 | 330 | 326 | 330 | 2,300 | 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 | 11:57:14 | 330 | 330 | 330 | 330 | 0 | 2024-03-05 | 11:45:00 | 320 | 330 | 320 | 330 | 42,600 | 2024-03-05 | 11:30:00 | 320 | 320 | 320 | 320 | 1,600 | 2024-03-05 | 11:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:01:55 | 318 | 318 | 318 | 318 | 0 | 2024-03-05 | 11:00:00 | 316 | 318 | 316 | 318 | 2,700 | 2024-03-05 | 10:45:00 | 310 | 328 | 310 | 328 | 9,000 | 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 | 10:11:13 | 308 | 308 | 308 | 308 | 0 | 2024-03-05 | 10:00:00 | 308 | 308 | 308 | 308 | 500 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:43:58 | 322 | 322 | 322 | 322 | 0 | 2024-03-05 | 15:30:00 | 322 | 330 | 322 | 330 | 38,800 | 2024-03-05 | 15:00:00 | 322 | 322 | 322 | 322 | 1,900 | 2024-03-05 | 14:30:00 | 322 | 322 | 322 | 322 | 300 | 2024-03-05 | 14:14:10 | 320 | 320 | 320 | 320 | 0 | 2024-03-05 | 14:00:00 | 322 | 322 | 320 | 320 | 2,900 | 2024-03-05 | 13:37:51 | 330 | 330 | 330 | 330 | 0 | 2024-03-05 | 13:30:00 | 326 | 330 | 322 | 322 | 8,000 | 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 | 11:57:14 | 330 | 330 | 330 | 330 | 0 | 2024-03-05 | 11:30:00 | 320 | 330 | 320 | 330 | 44,200 | 2024-03-05 | 11:01:55 | 318 | 318 | 318 | 318 | 0 | 2024-03-05 | 11:00:00 | 316 | 318 | 316 | 318 | 2,700 | 2024-03-05 | 10:30:00 | 310 | 328 | 310 | 328 | 9,000 | 2024-03-05 | 10:11:13 | 308 | 308 | 308 | 308 | 0 | 2024-03-05 | 10:00:00 | 308 | 308 | 308 | 308 | 500 | 2024-03-05 | 09:30:00 | 312 | 312 | 308 | 308 | 700 | 2024-03-05 | 09:28:31 | 312 | 312 | 312 | 312 | 0 | 2024-03-05 | 09:00:00 | 318 | 318 | 280 | 312 | 68,800 | 2024-03-04 | 15:30:00 | 318 | 318 | 318 | 318 | 1,200 | 2024-03-04 | 15:02:47 | 320 | 320 | 320 | 320 | 0 | 2024-03-04 | 15:00:00 | 320 | 320 | 320 | 320 | 0 | 2024-03-04 | 14:30:00 | 320 | 320 | 320 | 320 | 2,300 | 2024-03-04 | 14:25:50 | 320 | 320 | 320 | 320 | 0 | 2024-03-04 | 14:00:00 | 320 | 320 | 320 | 320 | 100 | 2024-03-04 | 13:30:01 | 318 | 318 | 318 | 318 | 0 | 2024-03-04 | 13:30:00 | 318 | 320 | 318 | 320 | 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 | 15:43:58 | 322 | 322 | 322 | 322 | 0 | 2024-03-05 | 15:00:00 | 322 | 330 | 322 | 330 | 40,700 | 2024-03-05 | 14:14:10 | 320 | 320 | 320 | 320 | 0 | 2024-03-05 | 14:00:00 | 322 | 322 | 320 | 322 | 3,200 | 2024-03-05 | 13:37:51 | 330 | 330 | 330 | 330 | 0 | 2024-03-05 | 13:00:00 | 326 | 330 | 322 | 322 | 8,000 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:57:14 | 330 | 330 | 330 | 330 | 0 | 2024-03-05 | 11:01:55 | 318 | 318 | 318 | 318 | 0 | 2024-03-05 | 11:00:00 | 316 | 330 | 316 | 330 | 46,900 | 2024-03-05 | 10:11:13 | 308 | 308 | 308 | 308 | 0 | 2024-03-05 | 10:00:00 | 308 | 328 | 308 | 328 | 9,400 | 2024-03-05 | 09:28:31 | 312 | 312 | 312 | 312 | 0 | 2024-03-05 | 09:00:00 | 318 | 318 | 280 | 308 | 24,400 | 2024-03-04 | 15:02:47 | 320 | 320 | 320 | 320 | 0 | 2024-03-04 | 15:00:00 | 320 | 320 | 318 | 318 | 1,200 | 2024-03-04 | 14:25:50 | 320 | 320 | 320 | 320 | 0 | 2024-03-04 | 14:00:00 | 320 | 320 | 320 | 320 | 2,400 | 2024-03-04 | 13:30:01 | 318 | 318 | 318 | 318 | 0 | 2024-03-04 | 13:00:00 | 318 | 320 | 318 | 320 | 300 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:37:19 | 320 | 320 | 320 | 320 | 0 | 2024-03-04 | 11:04:28 | 318 | 318 | 318 | 318 | 0 | 2024-03-04 | 11:00:00 | 318 | 320 | 318 | 320 | 4,200 | 2024-03-04 | 10:18:06 | 318 | 318 | 318 | 318 | 0 | 2024-03-04 | 10:00:00 | 318 | 318 | 312 | 318 | 9,100 | 2024-03-04 | 09:30:09 | 320 | 320 | 320 | 320 | 0 | 2024-03-04 | 09:00:00 | 320 | 324 | 290 | 320 | 25,500 | 2024-03-01 | 15:01:33 | 322 | 322 | 322 | 322 | 0 | 2024-03-01 | 15:00:00 | 322 | 322 | 320 | 320 | 400 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 15:13:40 | 302 | 302 | 302 | 302 | 0 | 2024-05-08 | 15:00:00 | 302 | 302 | 300 | 302 | 2,400 | 2024-05-08 | 14:16:28 | 302 | 302 | 302 | 302 | 0 | 2024-05-08 | 13:30:00 | 308 | 308 | 302 | 302 | 41,100 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:57:18 | 306 | 306 | 306 | 306 | 0 | 2024-05-08 | 11:02:55 | 308 | 308 | 308 | 308 | 0 | 2024-05-08 | 10:30:00 | 308 | 308 | 306 | 306 | 1,400 | 2024-05-08 | 10:20:26 | 308 | 308 | 308 | 308 | 0 | 2024-05-08 | 09:31:50 | 308 | 308 | 308 | 308 | 0 | 2024-05-08 | 09:00:00 | 314 | 314 | 304 | 308 | 10,700 | 2024-05-07 | 16:07:19 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 15:00:00 | 302 | 302 | 302 | 302 | 600 | 2024-05-07 | 14:20:43 | 304 | 304 | 304 | 304 | 0 | 2024-05-07 | 13:30:00 | 306 | 306 | 304 | 304 | 3,200 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 10:40:00 | 310 | 310 | 310 | 310 | 0 | 2024-05-07 | 10:30:00 | 300 | 310 | 300 | 310 | 700 | 2024-05-07 | 10:04:34 | 304 | 304 | 304 | 304 | 0 | 2024-05-07 | 09:12:23 | 306 | 306 | 306 | 306 | 0 | 2024-05-07 | 09:00:00 | 320 | 320 | 282 | 290 | 29,000 | 2024-05-06 | 16:00:03 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:37:56 | 298 | 298 | 298 | 298 | 0 | 2024-05-06 | 15:00:00 | 306 | 308 | 298 | 308 | 9,600 | 2024-05-06 | 14:55:24 | 306 | 306 | 306 | 306 | 0 | 2024-05-06 | 14:08:28 | 300 | 300 | 300 | 300 | 0 | 2024-05-06 | 13:30:00 | 304 | 306 | 300 | 306 | 3,700 | 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 | 314 | 314 | 300 | 302 | 55,300 | 2024-05-07 | 09:00:00 | 320 | 320 | 282 | 302 | 33,700 | 2024-05-06 | 09:00:00 | 308 | 316 | 298 | 308 | 136,200 | 2024-05-03 | 09:00:00 | 306 | 310 | 302 | 308 | 15,800 | 2024-05-02 | 09:00:00 | 308 | 312 | 302 | 308 | 19,200 | 2024-04-30 | 09:00:00 | 302 | 316 | 300 | 312 | 78,100 | 2024-04-29 | 09:00:00 | 310 | 310 | 294 | 298 | 3,000 | 2024-04-26 | 09:00:00 | 322 | 322 | 300 | 300 | 31,500 | 2024-04-25 | 09:00:00 | 300 | 310 | 296 | 310 | 16,800 | 2024-04-24 | 09:00:00 | 314 | 314 | 290 | 296 | 28,000 | 2024-04-23 | 09:00:00 | 306 | 308 | 296 | 308 | 16,400 | 2024-04-22 | 09:00:00 | 312 | 318 | 290 | 302 | 34,300 | 2024-04-19 | 09:00:00 | 314 | 320 | 308 | 312 | 6,500 | 2024-04-18 | 09:00:00 | 320 | 320 | 320 | 320 | 1,000 | 2024-04-17 | 09:00:00 | 318 | 336 | 316 | 322 | 27,400 | 2024-04-16 | 09:00:00 | 314 | 320 | 310 | 318 | 27,000 | 2024-04-05 | 09:00:00 | 326 | 326 | 290 | 312 | 28,100 | 2024-04-04 | 09:00:00 | 322 | 326 | 320 | 324 | 7,600 | 2024-04-03 | 09:00:00 | 326 | 326 | 318 | 322 | 63,600 | 2024-04-02 | 09:00:00 | 328 | 328 | 318 | 324 | 21,700 | 2024-04-01 | 09:00:00 | 320 | 336 | 314 | 328 | 133,900 | 2024-03-28 | 09:00:00 | 326 | 326 | 320 | 320 | 33,500 | 2024-03-27 | 09:00:00 | 326 | 330 | 324 | 330 | 22,300 | 2024-03-26 | 09:00:00 | 330 | 330 | 326 | 326 | 9,600 | 2024-03-25 | 09:00:00 | 332 | 332 | 326 | 330 | 16,600 | 2024-03-22 | 09:00:00 | 328 | 350 | 326 | 330 | 131,400 | 2024-03-21 | 09:00:00 | 326 | 332 | 324 | 332 | 49,300 | 2024-03-20 | 09:00:00 | 326 | 342 | 322 | 330 | 128,700 | 2024-03-19 | 09:00:00 | 328 | 328 | 326 | 326 | 2,000 | 2024-03-18 | 09:00:00 | 326 | 330 | 322 | 322 | 25,900 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 320 | 320 | 282 | 302 | 33,700 | 2024-05-06 | 09:00:00 | 308 | 316 | 298 | 308 | 136,200 | 2024-05-03 | 09:00:00 | 306 | 310 | 302 | 308 | 15,800 | 2024-05-02 | 09:00:00 | 308 | 312 | 302 | 308 | 19,200 | 2024-04-30 | 09:00:00 | 302 | 316 | 300 | 312 | 78,100 | 2024-04-29 | 09:00:00 | 310 | 310 | 294 | 298 | 3,000 | 2024-04-26 | 09:00:00 | 322 | 322 | 300 | 300 | 31,500 | 2024-04-25 | 09:00:00 | 300 | 310 | 296 | 310 | 16,800 | 2024-04-24 | 09:00:00 | 314 | 314 | 290 | 296 | 28,000 | 2024-04-23 | 09:00:00 | 306 | 308 | 296 | 308 | 16,400 | 2024-04-22 | 09:00:00 | 312 | 318 | 290 | 302 | 34,300 | 2024-04-19 | 09:00:00 | 314 | 320 | 308 | 312 | 6,500 | 2024-04-18 | 09:00:00 | 320 | 320 | 320 | 320 | 1,000 | 2024-04-17 | 09:00:00 | 318 | 336 | 316 | 322 | 27,400 | 2024-04-16 | 09:00:00 | 314 | 320 | 310 | 318 | 27,000 | 2024-04-05 | 09:00:00 | 326 | 326 | 290 | 312 | 28,100 | 2024-04-04 | 09:00:00 | 322 | 326 | 320 | 324 | 7,600 | 2024-04-03 | 09:00:00 | 326 | 326 | 318 | 322 | 63,600 | 2024-04-02 | 09:00:00 | 328 | 328 | 318 | 324 | 21,700 | 2024-04-01 | 09:00:00 | 320 | 336 | 314 | 328 | 133,900 | 2024-03-28 | 09:00:00 | 326 | 326 | 320 | 320 | 33,500 | 2024-03-27 | 09:00:00 | 326 | 330 | 324 | 330 | 22,300 | 2024-03-26 | 09:00:00 | 330 | 330 | 326 | 326 | 9,600 | 2024-03-25 | 09:00:00 | 332 | 332 | 326 | 330 | 16,600 | 2024-03-22 | 09:00:00 | 328 | 350 | 326 | 330 | 131,400 | 2024-03-21 | 09:00:00 | 326 | 332 | 324 | 332 | 49,300 | 2024-03-20 | 09:00:00 | 326 | 342 | 322 | 330 | 128,700 | 2024-03-19 | 09:00:00 | 328 | 328 | 326 | 326 | 2,000 | 2024-03-18 | 09:00:00 | 326 | 330 | 322 | 322 | 25,900 | 2024-03-15 | 09:00:00 | 324 | 330 | 320 | 328 | 14,700 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 308 | 316 | 298 | 308 | 136,200 | 2024-04-28 | 00:00:00 | 310 | 316 | 294 | 308 | 116,100 | 2024-04-21 | 00:00:00 | 312 | 322 | 290 | 300 | 127,000 | 2024-04-14 | 00:00:00 | 314 | 336 | 308 | 312 | 61,900 | 2024-04-07 | 00:00:00 | 312 | 312 | 312 | 312 | 0 | 2024-03-31 | 00:00:00 | 320 | 336 | 290 | 312 | 254,900 | 2024-03-24 | 00:00:00 | 332 | 332 | 320 | 320 | 82,000 | 2024-03-17 | 00:00:00 | 326 | 350 | 322 | 330 | 337,300 | 2024-03-10 | 00:00:00 | 328 | 334 | 320 | 328 | 56,900 | 2024-03-03 | 00:00:00 | 320 | 396 | 280 | 328 | 466,400 | 2024-02-25 | 00:00:00 | 324 | 330 | 316 | 320 | 34,900 | 2024-02-18 | 00:00:00 | 310 | 336 | 310 | 322 | 300,800 | 2024-02-11 | 00:00:00 | 348 | 348 | 306 | 308 | 1,365,300 | 2024-02-04 | 00:00:00 | 350 | 354 | 340 | 348 | 16,900 | 2024-01-28 | 00:00:00 | 350 | 356 | 346 | 350 | 122,600 | 2024-01-21 | 00:00:00 | 364 | 382 | 340 | 354 | 298,000 | 2024-01-14 | 00:00:00 | 362 | 388 | 360 | 362 | 211,300 | 2024-01-07 | 00:00:00 | 358 | 370 | 356 | 360 | 95,900 | 2023-12-31 | 00:00:00 | 362 | 378 | 354 | 358 | 101,000 | 2023-12-24 | 00:00:00 | 362 | 374 | 356 | 362 | 20,600 | 2023-12-17 | 00:00:00 | 356 | 364 | 350 | 362 | 137,500 | 2023-12-10 | 00:00:00 | 360 | 362 | 350 | 362 | 118,300 | 2023-12-03 | 00:00:00 | 352 | 380 | 350 | 352 | 122,900 | 2023-11-26 | 00:00:00 | 364 | 388 | 348 | 352 | 219,100 | 2023-11-19 | 00:00:00 | 370 | 386 | 354 | 360 | 167,100 | 2023-11-12 | 00:00:00 | 360 | 388 | 354 | 370 | 99,700 | 2023-11-05 | 00:00:00 | 368 | 380 | 356 | 360 | 82,000 | 2023-10-29 | 00:00:00 | 364 | 382 | 350 | 374 | 260,000 | 2023-10-22 | 00:00:00 | 368 | 382 | 360 | 364 | 196,200 | 2023-10-15 | 00:00:00 | 380 | 382 | 362 | 368 | 336,100 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 308 | 312 | 302 | 308 | 19,200 | 2024-03-31 | 00:00:00 | 320 | 336 | 290 | 312 | 524,900 | 2024-02-29 | 00:00:00 | 326 | 396 | 280 | 320 | 949,100 | 2024-01-31 | 00:00:00 | 350 | 356 | 306 | 324 | 1,783,300 | 2023-12-31 | 00:00:00 | 362 | 388 | 340 | 348 | 756,900 | 2023-11-30 | 00:00:00 | 358 | 380 | 348 | 362 | 460,700 | 2023-10-31 | 00:00:00 | 368 | 388 | 350 | 358 | 663,700 | 2023-09-30 | 00:00:00 | 376 | 384 | 360 | 368 | 910,300 | 2023-08-31 | 00:00:00 | 394 | 394 | 360 | 376 | 1,419,500 | 2023-07-31 | 00:00:00 | 416 | 418 | 382 | 388 | 2,528,100 | 2023-06-30 | 00:00:00 | 400 | 438 | 394 | 416 | 5,602,000 | 2023-05-31 | 00:00:00 | 398 | 410 | 380 | 400 | 946,400 | 2023-04-30 | 00:00:00 | 410 | 442 | 398 | 398 | 3,072,100 | 2023-03-31 | 00:00:00 | 402 | 408 | 400 | 404 | 10,800 | 2023-02-28 | 00:00:00 | 380 | 382 | 374 | 378 | 27,900 | 2023-01-31 | 00:00:00 | 380 | 380 | 378 | 380 | 22,600 | 2022-12-31 | 00:00:00 | 390 | 400 | 374 | 384 | 1,918,500 | 2022-11-30 | 00:00:00 | 420 | 420 | 380 | 390 | 2,814,500 | 2022-10-31 | 00:00:00 | 398 | 428 | 380 | 414 | 3,396,300 | 2022-09-30 | 00:00:00 | 400 | 424 | 364 | 400 | 5,973,300 | 2022-08-31 | 00:00:00 | 432 | 440 | 390 | 400 | 5,385,600 | 2022-07-31 | 00:00:00 | 452 | 456 | 430 | 438 | 3,756,700 | 2022-06-30 | 00:00:00 | 436 | 478 | 402 | 452 | 4,912,500 | 2022-05-31 | 00:00:00 | 505 | 715 | 432 | 436 | 48,698,900 | 2022-04-30 | 00:00:00 | 468 | 515 | 446 | 505 | 17,178,400 | 2022-03-31 | 00:00:00 | 442 | 470 | 428 | 468 | 11,722,300 | 2022-02-28 | 00:00:00 | 436 | 470 | 408 | 442 | 29,034,700 | 2022-01-31 | 00:00:00 | 780 | 780 | 390 | 436 | 236,027,500 | 2021-12-31 | 00:00:00 | 1,225 | 1,260 | 745 | 780 | 123,218,700 | 2021-11-30 | 00:00:00 | 1,120 | 1,400 | 975 | 1,175 | 161,250,100 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 308 | 312 | 302 | 308 | 19,200 | 2024-03-31 | 00:00:00 | 320 | 336 | 290 | 298 | 446,800 | 2024-02-29 | 00:00:00 | 326 | 396 | 280 | 320 | 949,100 | 2024-01-31 | 00:00:00 | 350 | 396 | 280 | 312 | 3,257,300 | 2023-12-31 | 00:00:00 | 362 | 396 | 280 | 320 | 3,489,300 | 2023-11-30 | 00:00:00 | 358 | 388 | 306 | 324 | 3,000,900 | 2023-10-31 | 00:00:00 | 368 | 388 | 340 | 348 | 1,881,300 | 2023-09-30 | 00:00:00 | 376 | 388 | 348 | 362 | 2,034,700 | 2023-08-31 | 00:00:00 | 394 | 394 | 350 | 358 | 2,993,500 | 2023-07-31 | 00:00:00 | 416 | 418 | 360 | 368 | 4,857,900 | 2023-06-30 | 00:00:00 | 400 | 438 | 360 | 376 | 9,549,600 | 2023-05-31 | 00:00:00 | 398 | 438 | 380 | 388 | 9,076,500 | 2023-04-30 | 00:00:00 | 410 | 442 | 380 | 416 | 9,620,500 | 2023-03-31 | 00:00:00 | 404 | 442 | 380 | 400 | 4,222,300 | 2023-02-28 | 00:00:00 | 380 | 442 | 374 | 398 | 5,601,300 | 2023-01-31 | 00:00:00 | 380 | 420 | 336 | 404 | 3,588,100 | 2022-10-31 | 00:00:00 | 398 | 428 | 374 | 384 | 8,129,300 | 2022-07-31 | 00:00:00 | 452 | 456 | 364 | 400 | 15,115,600 | 2022-04-30 | 00:00:00 | 468 | 715 | 402 | 452 | 70,789,800 | 2022-01-31 | 00:00:00 | 780 | 780 | 390 | 468 | 276,784,500 | 2021-10-31 | 00:00:00 | 382 | 1,400 | 380 | 780 | 421,857,600 | 2021-07-31 | 00:00:00 | 655 | 675 | 358 | 382 | 48,395,800 | 2021-04-30 | 00:00:00 | 258 | 790 | 234 | 655 | 51,006,900 | 2021-01-31 | 00:00:00 | 248 | 280 | 240 | 258 | 4,665,200 | |