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 | 15:40:00 | 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 | 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 | 15:40:00 | 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 | 15:01:20 | 168 | 168 | 168 | 168 | 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 | 0 | 0 | 0 | 0 | 0 | 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 | 15:01:20 | 168 | 168 | 168 | 168 | 0 | 2024-03-05 | 15:00:00 | 168 | 168 | 168 | 168 | 600 | 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 | 14:31:52 | 167 | 167 | 167 | 167 | 0 | 2024-03-05 | 14:30:00 | 167 | 167 | 167 | 167 | 1,000 | 2024-03-05 | 14:25:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:20:00 | 167 | 168 | 167 | 168 | 200 | 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 | 14:05:00 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:01:20 | 168 | 168 | 168 | 168 | 0 | 2024-03-05 | 15:00:00 | 168 | 168 | 168 | 168 | 600 | 2024-03-05 | 14:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:31:52 | 167 | 167 | 167 | 167 | 0 | 2024-03-05 | 14:30:00 | 167 | 167 | 167 | 167 | 1,000 | 2024-03-05 | 14:15:00 | 167 | 168 | 167 | 168 | 200 | 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 | 13:30:02 | 167 | 167 | 167 | 167 | 0 | 2024-03-05 | 13:30:00 | 167 | 167 | 167 | 167 | 1,000 | 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 | 11:51:23 | 167 | 167 | 167 | 167 | 0 | 2024-03-05 | 11:45:00 | 167 | 167 | 167 | 167 | 1,800 | 2024-03-05 | 11:30:00 | 167 | 167 | 167 | 167 | 200 | 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 | 10:56:43 | 167 | 167 | 167 | 167 | 0 | 2024-03-05 | 10:45:00 | 171 | 171 | 167 | 167 | 13,100 | 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 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:01:20 | 168 | 168 | 168 | 168 | 0 | 2024-03-05 | 15:00:00 | 168 | 168 | 168 | 168 | 600 | 2024-03-05 | 14:31:52 | 167 | 167 | 167 | 167 | 0 | 2024-03-05 | 14:30:00 | 167 | 167 | 167 | 167 | 1,000 | 2024-03-05 | 14:00:00 | 167 | 168 | 167 | 168 | 200 | 2024-03-05 | 13:30:02 | 167 | 167 | 167 | 167 | 0 | 2024-03-05 | 13:30:00 | 167 | 167 | 167 | 167 | 1,000 | 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 | 11:51:23 | 167 | 167 | 167 | 167 | 0 | 2024-03-05 | 11:30:00 | 167 | 167 | 167 | 167 | 2,000 | 2024-03-05 | 11:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:56:43 | 167 | 167 | 167 | 167 | 0 | 2024-03-05 | 10:30:00 | 171 | 171 | 167 | 167 | 13,100 | 2024-03-05 | 10:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 09:42:03 | 171 | 171 | 171 | 171 | 0 | 2024-03-05 | 09:30:00 | 171 | 171 | 171 | 171 | 400 | 2024-03-05 | 09:20:10 | 168 | 168 | 168 | 168 | 0 | 2024-03-05 | 09:00:00 | 168 | 168 | 168 | 168 | 0 | 2024-03-04 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 15:25:36 | 168 | 168 | 168 | 168 | 0 | 2024-03-04 | 15:00:00 | 168 | 168 | 168 | 168 | 1,000 | 2024-03-04 | 14:30:00 | 168 | 168 | 168 | 168 | 3,700 | 2024-03-04 | 14:25:46 | 168 | 168 | 168 | 168 | 0 | 2024-03-04 | 14:00:00 | 168 | 168 | 168 | 168 | 2,000 | 2024-03-04 | 13:41:51 | 162 | 162 | 162 | 162 | 0 | 2024-03-04 | 13:30:00 | 166 | 166 | 159 | 161 | 26,200 | 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 | 15:01:20 | 168 | 168 | 168 | 168 | 0 | 2024-03-05 | 15:00:00 | 168 | 168 | 168 | 168 | 600 | 2024-03-05 | 14:31:52 | 167 | 167 | 167 | 167 | 0 | 2024-03-05 | 14:00:00 | 167 | 168 | 167 | 167 | 1,200 | 2024-03-05 | 13:30:02 | 167 | 167 | 167 | 167 | 0 | 2024-03-05 | 13:00:00 | 167 | 167 | 167 | 167 | 1,000 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:51:23 | 167 | 167 | 167 | 167 | 0 | 2024-03-05 | 11:00:00 | 167 | 167 | 167 | 167 | 2,000 | 2024-03-05 | 10:56:43 | 167 | 167 | 167 | 167 | 0 | 2024-03-05 | 10:00:00 | 171 | 171 | 167 | 167 | 13,100 | 2024-03-05 | 09:42:03 | 171 | 171 | 171 | 171 | 0 | 2024-03-05 | 09:20:10 | 168 | 168 | 168 | 168 | 0 | 2024-03-05 | 09:00:00 | 168 | 171 | 168 | 171 | 0 | 2024-03-04 | 15:25:36 | 168 | 168 | 168 | 168 | 0 | 2024-03-04 | 15:00:00 | 168 | 168 | 168 | 168 | 1,000 | 2024-03-04 | 14:25:46 | 168 | 168 | 168 | 168 | 0 | 2024-03-04 | 14:00:00 | 168 | 168 | 168 | 168 | 5,600 | 2024-03-04 | 13:41:51 | 162 | 162 | 162 | 162 | 0 | 2024-03-04 | 13:00:00 | 166 | 166 | 159 | 161 | 26,200 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:41:11 | 166 | 166 | 166 | 166 | 0 | 2024-03-04 | 11:00:00 | 168 | 168 | 166 | 166 | 170,300 | 2024-03-04 | 10:09:03 | 168 | 168 | 168 | 168 | 0 | 2024-03-04 | 10:00:00 | 168 | 168 | 168 | 168 | 14,400 | 2024-03-04 | 09:00:24 | 171 | 171 | 171 | 171 | 0 | 2024-03-04 | 09:00:00 | 171 | 171 | 168 | 168 | 0 | 2024-03-01 | 15:04:29 | 171 | 171 | 171 | 171 | 0 | 2024-03-01 | 15:00:00 | 171 | 171 | 171 | 171 | 400 | 2024-03-01 | 14:00:00 | 172 | 172 | 172 | 172 | 1,300 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 137 | 137 | 137 | 137 | 0 | 2024-05-08 | 15:09:51 | 133 | 133 | 133 | 133 | 0 | 2024-05-08 | 15:00:00 | 133 | 137 | 133 | 137 | 15,400 | 2024-05-08 | 14:05:36 | 137 | 137 | 137 | 137 | 0 | 2024-05-08 | 13:30:00 | 137 | 137 | 136 | 137 | 1,600 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:56:03 | 137 | 137 | 137 | 137 | 0 | 2024-05-08 | 11:27:23 | 137 | 137 | 137 | 137 | 0 | 2024-05-08 | 10:55:40 | 137 | 137 | 137 | 137 | 0 | 2024-05-08 | 10:30:00 | 136 | 139 | 132 | 137 | 6,500 | 2024-05-08 | 10:14:00 | 138 | 138 | 138 | 138 | 0 | 2024-05-08 | 09:32:15 | 136 | 136 | 136 | 136 | 0 | 2024-05-08 | 09:00:00 | 127 | 140 | 127 | 138 | 69,400 | 2024-05-07 | 16:00:03 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 15:10:20 | 133 | 133 | 133 | 133 | 0 | 2024-05-07 | 15:00:00 | 133 | 133 | 126 | 126 | 9,200 | 2024-05-07 | 14:24:17 | 127 | 127 | 127 | 127 | 0 | 2024-05-07 | 13:36:25 | 135 | 135 | 135 | 135 | 0 | 2024-05-07 | 13:30:00 | 136 | 139 | 121 | 133 | 96,500 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:51:03 | 140 | 140 | 140 | 140 | 0 | 2024-05-07 | 10:30:00 | 141 | 141 | 131 | 140 | 52,100 | 2024-05-07 | 10:00:58 | 142 | 142 | 142 | 142 | 0 | 2024-05-07 | 09:09:30 | 144 | 144 | 144 | 144 | 0 | 2024-05-07 | 09:00:00 | 140 | 144 | 140 | 142 | 3,800 | 2024-05-06 | 16:13:17 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:00:00 | 142 | 142 | 142 | 142 | 10,000 | 2024-05-06 | 14:10:50 | 142 | 142 | 142 | 142 | 0 | 2024-05-06 | 13:30:00 | 142 | 142 | 142 | 142 | 600 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 127 | 140 | 127 | 137 | 79,200 | 2024-05-07 | 09:00:00 | 140 | 144 | 121 | 126 | 161,700 | 2024-05-06 | 09:00:00 | 140 | 143 | 138 | 142 | 20,100 | 2024-05-03 | 09:00:00 | 143 | 148 | 133 | 142 | 47,000 | 2024-05-02 | 09:00:00 | 141 | 141 | 140 | 140 | 47,400 | 2024-04-30 | 09:00:00 | 119 | 149 | 119 | 145 | 59,800 | 2024-04-29 | 09:00:00 | 144 | 149 | 108 | 139 | 142,300 | 2024-04-26 | 09:00:00 | 147 | 147 | 144 | 144 | 38,400 | 2024-04-25 | 09:00:00 | 147 | 152 | 142 | 152 | 6,900 | 2024-04-24 | 09:00:00 | 146 | 153 | 146 | 146 | 17,700 | 2024-04-23 | 09:00:00 | 150 | 157 | 147 | 147 | 46,200 | 2024-04-22 | 09:00:00 | 141 | 157 | 141 | 150 | 35,100 | 2024-04-19 | 09:00:00 | 145 | 148 | 144 | 144 | 81,300 | 2024-04-18 | 09:00:00 | 149 | 150 | 149 | 149 | 31,400 | 2024-04-17 | 09:00:00 | 153 | 153 | 149 | 149 | 1,573,200 | 2024-04-16 | 09:00:00 | 156 | 157 | 152 | 153 | 168,300 | 2024-04-05 | 09:00:00 | 159 | 159 | 153 | 157 | 13,500 | 2024-04-04 | 09:00:00 | 157 | 158 | 155 | 155 | 15,600 | 2024-04-03 | 09:00:00 | 160 | 162 | 156 | 156 | 92,300 | 2024-04-02 | 09:00:00 | 155 | 163 | 155 | 160 | 31,000 | 2024-04-01 | 09:00:00 | 155 | 164 | 154 | 154 | 398,100 | 2024-03-28 | 09:00:00 | 160 | 160 | 154 | 154 | 145,400 | 2024-03-27 | 09:00:00 | 162 | 164 | 161 | 161 | 16,700 | 2024-03-26 | 09:00:00 | 163 | 163 | 161 | 162 | 16,700 | 2024-03-25 | 09:00:00 | 170 | 170 | 159 | 161 | 123,200 | 2024-03-22 | 09:00:00 | 161 | 162 | 159 | 161 | 16,500 | 2024-03-21 | 09:00:00 | 162 | 162 | 159 | 159 | 11,700 | 2024-03-20 | 09:00:00 | 160 | 169 | 158 | 158 | 127,400 | 2024-03-19 | 09:00:00 | 161 | 161 | 160 | 160 | 22,600 | 2024-03-18 | 09:00:00 | 159 | 163 | 159 | 160 | 5,400 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 140 | 144 | 121 | 126 | 161,700 | 2024-05-06 | 09:00:00 | 140 | 143 | 138 | 142 | 20,100 | 2024-05-03 | 09:00:00 | 143 | 148 | 133 | 142 | 47,000 | 2024-05-02 | 09:00:00 | 141 | 141 | 140 | 140 | 47,400 | 2024-04-30 | 09:00:00 | 119 | 149 | 119 | 145 | 59,800 | 2024-04-29 | 09:00:00 | 144 | 149 | 108 | 139 | 142,300 | 2024-04-26 | 09:00:00 | 147 | 147 | 144 | 144 | 38,400 | 2024-04-25 | 09:00:00 | 147 | 152 | 142 | 152 | 6,900 | 2024-04-24 | 09:00:00 | 146 | 153 | 146 | 146 | 17,700 | 2024-04-23 | 09:00:00 | 150 | 157 | 147 | 147 | 46,200 | 2024-04-22 | 09:00:00 | 141 | 157 | 141 | 150 | 35,100 | 2024-04-19 | 09:00:00 | 145 | 148 | 144 | 144 | 81,300 | 2024-04-18 | 09:00:00 | 149 | 150 | 149 | 149 | 31,400 | 2024-04-17 | 09:00:00 | 153 | 153 | 149 | 149 | 1,573,200 | 2024-04-16 | 09:00:00 | 156 | 157 | 152 | 153 | 168,300 | 2024-04-05 | 09:00:00 | 159 | 159 | 153 | 157 | 13,500 | 2024-04-04 | 09:00:00 | 157 | 158 | 155 | 155 | 15,600 | 2024-04-03 | 09:00:00 | 160 | 162 | 156 | 156 | 92,300 | 2024-04-02 | 09:00:00 | 155 | 163 | 155 | 160 | 31,000 | 2024-04-01 | 09:00:00 | 155 | 164 | 154 | 154 | 398,100 | 2024-03-28 | 09:00:00 | 160 | 160 | 154 | 154 | 145,400 | 2024-03-27 | 09:00:00 | 162 | 164 | 161 | 161 | 16,700 | 2024-03-26 | 09:00:00 | 163 | 163 | 161 | 162 | 16,700 | 2024-03-25 | 09:00:00 | 170 | 170 | 159 | 161 | 123,200 | 2024-03-22 | 09:00:00 | 161 | 162 | 159 | 161 | 16,500 | 2024-03-21 | 09:00:00 | 162 | 162 | 159 | 159 | 11,700 | 2024-03-20 | 09:00:00 | 160 | 169 | 158 | 158 | 127,400 | 2024-03-19 | 09:00:00 | 161 | 161 | 160 | 160 | 22,600 | 2024-03-18 | 09:00:00 | 159 | 163 | 159 | 160 | 5,400 | 2024-03-15 | 09:00:00 | 163 | 163 | 160 | 160 | 176,200 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 140 | 144 | 121 | 126 | 181,800 | 2024-04-28 | 00:00:00 | 144 | 149 | 108 | 142 | 296,500 | 2024-04-21 | 00:00:00 | 141 | 157 | 141 | 144 | 144,300 | 2024-04-14 | 00:00:00 | 156 | 157 | 144 | 144 | 1,854,200 | 2024-04-07 | 00:00:00 | 157 | 157 | 157 | 157 | 0 | 2024-03-31 | 00:00:00 | 155 | 164 | 153 | 157 | 550,500 | 2024-03-24 | 00:00:00 | 170 | 170 | 154 | 154 | 302,000 | 2024-03-17 | 00:00:00 | 159 | 169 | 158 | 161 | 183,600 | 2024-03-10 | 00:00:00 | 170 | 170 | 160 | 160 | 248,400 | 2024-03-03 | 00:00:00 | 171 | 171 | 159 | 170 | 401,100 | 2024-02-25 | 00:00:00 | 172 | 182 | 165 | 171 | 263,500 | 2024-02-18 | 00:00:00 | 169 | 184 | 164 | 167 | 122,900 | 2024-02-11 | 00:00:00 | 181 | 181 | 167 | 169 | 262,700 | 2024-02-04 | 00:00:00 | 170 | 186 | 168 | 181 | 103,600 | 2024-01-28 | 00:00:00 | 182 | 182 | 167 | 179 | 152,900 | 2024-01-21 | 00:00:00 | 171 | 186 | 167 | 183 | 558,500 | 2024-01-14 | 00:00:00 | 171 | 174 | 170 | 171 | 673,700 | 2024-01-07 | 00:00:00 | 182 | 194 | 170 | 172 | 4,867,100 | 2023-12-31 | 00:00:00 | 180 | 186 | 180 | 184 | 89,000 | 2023-12-24 | 00:00:00 | 188 | 199 | 180 | 180 | 380,900 | 2023-12-17 | 00:00:00 | 191 | 191 | 186 | 188 | 131,900 | 2023-12-10 | 00:00:00 | 200 | 200 | 190 | 193 | 357,000 | 2023-12-03 | 00:00:00 | 198 | 210 | 190 | 192 | 565,300 | 2023-11-26 | 00:00:00 | 208 | 210 | 186 | 198 | 863,500 | 2023-11-19 | 00:00:00 | 220 | 220 | 206 | 208 | 158,700 | 2023-11-12 | 00:00:00 | 212 | 222 | 210 | 220 | 445,100 | 2023-11-05 | 00:00:00 | 244 | 266 | 208 | 212 | 2,231,400 | 2023-10-29 | 00:00:00 | 240 | 262 | 224 | 248 | 3,757,500 | 2023-10-22 | 00:00:00 | 238 | 248 | 220 | 242 | 1,850,800 | 2023-10-15 | 00:00:00 | 254 | 282 | 218 | 236 | 5,867,300 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 141 | 141 | 140 | 140 | 47,400 | 2024-03-31 | 00:00:00 | 155 | 164 | 108 | 145 | 2,751,100 | 2024-02-29 | 00:00:00 | 167 | 182 | 154 | 154 | 1,233,100 | 2024-01-31 | 00:00:00 | 180 | 186 | 164 | 168 | 664,900 | 2023-12-31 | 00:00:00 | 180 | 194 | 167 | 181 | 6,331,000 | 2023-11-30 | 00:00:00 | 187 | 210 | 180 | 180 | 1,713,400 | 2023-10-31 | 00:00:00 | 226 | 266 | 187 | 191 | 6,935,000 | 2023-09-30 | 00:00:00 | 183 | 300 | 180 | 234 | 22,843,700 | 2023-08-31 | 00:00:00 | 188 | 200 | 173 | 180 | 1,482,300 | 2023-07-31 | 00:00:00 | 200 | 206 | 170 | 192 | 954,700 | 2023-06-30 | 00:00:00 | 167 | 206 | 151 | 195 | 965,500 | 2023-05-31 | 00:00:00 | 165 | 200 | 159 | 169 | 250,300 | 2023-04-30 | 00:00:00 | 165 | 173 | 151 | 165 | 260,300 | 2023-03-31 | 00:00:00 | 165 | 167 | 162 | 167 | 7,900 | 2023-02-28 | 00:00:00 | 170 | 171 | 169 | 169 | 7,300 | 2023-01-31 | 00:00:00 | 174 | 177 | 170 | 177 | 20,600 | 2022-12-31 | 00:00:00 | 189 | 192 | 170 | 179 | 413,500 | 2022-11-30 | 00:00:00 | 194 | 200 | 173 | 188 | 443,800 | 2022-10-31 | 00:00:00 | 180 | 216 | 171 | 194 | 676,700 | 2022-09-30 | 00:00:00 | 178 | 200 | 170 | 181 | 825,300 | 2022-08-31 | 00:00:00 | 190 | 224 | 171 | 181 | 1,116,400 | 2022-07-31 | 00:00:00 | 216 | 216 | 181 | 190 | 788,700 | 2022-06-30 | 00:00:00 | 190 | 262 | 186 | 232 | 1,053,800 | 2022-05-31 | 00:00:00 | 194 | 220 | 183 | 194 | 748,600 | 2022-04-30 | 00:00:00 | 190 | 222 | 184 | 194 | 1,127,700 | 2022-03-31 | 00:00:00 | 190 | 206 | 184 | 190 | 1,073,400 | 2022-02-28 | 00:00:00 | 181 | 208 | 177 | 190 | 2,619,200 | 2022-01-31 | 00:00:00 | 189 | 199 | 174 | 176 | 603,100 | 2021-12-31 | 00:00:00 | 202 | 230 | 175 | 189 | 7,389,400 | 2021-11-30 | 00:00:00 | 189 | 202 | 168 | 202 | 2,166,000 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 141 | 141 | 140 | 140 | 47,400 | 2024-03-31 | 00:00:00 | 155 | 164 | 108 | 139 | 2,691,300 | 2024-02-29 | 00:00:00 | 167 | 182 | 154 | 154 | 1,233,100 | 2024-01-31 | 00:00:00 | 180 | 186 | 108 | 145 | 4,649,100 | 2023-12-31 | 00:00:00 | 180 | 194 | 154 | 154 | 8,229,000 | 2023-11-30 | 00:00:00 | 187 | 210 | 164 | 168 | 8,709,300 | 2023-10-31 | 00:00:00 | 226 | 266 | 167 | 181 | 14,979,400 | 2023-09-30 | 00:00:00 | 183 | 300 | 180 | 180 | 31,492,100 | 2023-08-31 | 00:00:00 | 188 | 300 | 173 | 191 | 31,261,000 | 2023-07-31 | 00:00:00 | 200 | 300 | 170 | 234 | 25,280,700 | 2023-06-30 | 00:00:00 | 167 | 206 | 151 | 180 | 3,402,500 | 2023-05-31 | 00:00:00 | 165 | 206 | 151 | 192 | 2,170,500 | 2023-04-30 | 00:00:00 | 165 | 206 | 151 | 195 | 1,476,100 | 2023-03-31 | 00:00:00 | 167 | 200 | 151 | 169 | 513,300 | 2023-02-28 | 00:00:00 | 170 | 198 | 151 | 165 | 610,600 | 2023-01-31 | 00:00:00 | 174 | 198 | 160 | 167 | 1,236,700 | 2022-10-31 | 00:00:00 | 180 | 216 | 170 | 179 | 1,534,000 | 2022-07-31 | 00:00:00 | 216 | 224 | 170 | 181 | 2,730,400 | 2022-04-30 | 00:00:00 | 190 | 262 | 183 | 232 | 2,930,100 | 2022-01-31 | 00:00:00 | 189 | 208 | 174 | 190 | 4,295,700 | 2021-10-31 | 00:00:00 | 189 | 248 | 168 | 189 | 24,309,100 | 2021-07-31 | 00:00:00 | 185 | 218 | 166 | 189 | 1,659,900 | 2021-04-30 | 00:00:00 | 183 | 246 | 174 | 183 | 6,902,000 | 2021-01-31 | 00:00:00 | 194 | 250 | 158 | 183 | 8,314,800 | |