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 | 61 | 61 | 61 | 61 | 49,800 | 2024-03-05 | 15:48:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:47:00 | 61 | 61 | 61 | 61 | 69,400 | 2024-03-05 | 15:46:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:45:00 | 61 | 61 | 61 | 61 | 315,000 | 2024-03-05 | 15:44:00 | 61 | 61 | 61 | 61 | 10,800 | 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 | 61 | 61 | 61 | 61 | 79,000 | 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 | 61 | 61 | 61 | 61 | 49,800 | 2024-03-05 | 15:46:00 | 61 | 61 | 61 | 61 | 69,400 | 2024-03-05 | 15:44:00 | 61 | 61 | 61 | 61 | 325,800 | 2024-03-05 | 15:42:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:40:00 | 61 | 61 | 61 | 61 | 79,000 | 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 | 62 | 62 | 62 | 62 | 2,900 | 2024-03-05 | 15:06:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:05:11 | 63 | 63 | 63 | 63 | 0 | 2024-03-05 | 15:04:00 | 62 | 63 | 62 | 62 | 74,100 | 2024-03-05 | 15:02:00 | 62 | 62 | 62 | 62 | 12,800 | | 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 | 61 | 61 | 61 | 61 | 384,400 | 2024-03-05 | 15:40:00 | 61 | 61 | 61 | 61 | 89,800 | 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 | 15:05:11 | 63 | 63 | 63 | 63 | 0 | 2024-03-05 | 15:05:00 | 62 | 63 | 62 | 62 | 77,000 | 2024-03-05 | 15:00:00 | 62 | 62 | 62 | 62 | 12,800 | 2024-03-05 | 14:55:00 | 61 | 61 | 61 | 61 | 44,300 | 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 | 61 | 61 | 61 | 61 | 900 | 2024-03-05 | 14:35:00 | 61 | 63 | 61 | 62 | 53,800 | 2024-03-05 | 14:30:00 | 61 | 63 | 61 | 63 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:10:00 | 62 | 63 | 62 | 63 | 100,000 | 2024-03-05 | 14:05:00 | 62 | 63 | 62 | 63 | 110,800 | 2024-03-05 | 14:00:00 | 62 | 63 | 62 | 63 | 15,300 | 2024-03-05 | 13:56:34 | 63 | 63 | 63 | 63 | 0 | 2024-03-05 | 13:55:00 | 62 | 63 | 62 | 63 | 600 | 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 | 61 | 61 | 61 | 61 | 384,400 | 2024-03-05 | 15:30:00 | 61 | 61 | 61 | 61 | 89,800 | 2024-03-05 | 15:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:05:11 | 63 | 63 | 63 | 63 | 0 | 2024-03-05 | 15:00:00 | 62 | 63 | 62 | 62 | 89,800 | 2024-03-05 | 14:45:00 | 61 | 61 | 61 | 61 | 44,300 | 2024-03-05 | 14:30:00 | 61 | 63 | 61 | 61 | 55,200 | 2024-03-05 | 14:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:00:00 | 62 | 63 | 62 | 63 | 226,100 | 2024-03-05 | 13:56:34 | 63 | 63 | 63 | 63 | 0 | 2024-03-05 | 13:45:00 | 62 | 63 | 62 | 63 | 600 | 2024-03-05 | 13:30:00 | 62 | 63 | 62 | 63 | 42,200 | 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 | 11:47:07 | 63 | 63 | 63 | 63 | 0 | 2024-03-05 | 11:45:00 | 62 | 63 | 62 | 63 | 4,100 | 2024-03-05 | 11:30:00 | 63 | 63 | 62 | 63 | 57,200 | 2024-03-05 | 11:15:25 | 63 | 63 | 63 | 63 | 0 | 2024-03-05 | 11:15:00 | 63 | 63 | 63 | 63 | 100 | 2024-03-05 | 11:00:00 | 63 | 63 | 63 | 63 | 1,100 | 2024-03-05 | 10:45:00 | 63 | 64 | 62 | 63 | 228,800 | 2024-03-05 | 10:30:00 | 62 | 64 | 62 | 64 | 144,900 | 2024-03-05 | 10:16:53 | 63 | 63 | 63 | 63 | 0 | 2024-03-05 | 10:15:00 | 62 | 63 | 62 | 63 | 100 | 2024-03-05 | 10:00:00 | 63 | 63 | 61 | 63 | 191,700 | 2024-03-05 | 09:45:00 | 63 | 64 | 62 | 64 | 302,400 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 61 | 61 | 61 | 61 | 474,200 | 2024-03-05 | 15:05:11 | 63 | 63 | 63 | 63 | 0 | 2024-03-05 | 15:00:00 | 62 | 63 | 62 | 62 | 89,800 | 2024-03-05 | 14:30:00 | 61 | 63 | 61 | 61 | 99,500 | 2024-03-05 | 14:00:00 | 62 | 63 | 62 | 63 | 226,100 | 2024-03-05 | 13:56:34 | 63 | 63 | 63 | 63 | 0 | 2024-03-05 | 13:30:00 | 62 | 63 | 62 | 63 | 42,800 | 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 | 11:47:07 | 63 | 63 | 63 | 63 | 0 | 2024-03-05 | 11:30:00 | 63 | 63 | 62 | 63 | 61,300 | 2024-03-05 | 11:15:25 | 63 | 63 | 63 | 63 | 0 | 2024-03-05 | 11:00:00 | 63 | 63 | 63 | 63 | 1,200 | 2024-03-05 | 10:30:00 | 62 | 64 | 62 | 63 | 373,700 | 2024-03-05 | 10:16:53 | 63 | 63 | 63 | 63 | 0 | 2024-03-05 | 10:00:00 | 63 | 63 | 61 | 63 | 191,800 | 2024-03-05 | 09:38:34 | 63 | 63 | 63 | 63 | 0 | 2024-03-05 | 09:30:00 | 62 | 64 | 62 | 64 | 389,000 | 2024-03-05 | 09:00:00 | 64 | 64 | 62 | 63 | 148,700 | 2024-03-04 | 15:35:36 | 63 | 63 | 63 | 63 | 0 | 2024-03-04 | 15:30:00 | 62 | 63 | 62 | 63 | 146,900 | 2024-03-04 | 15:00:00 | 62 | 63 | 62 | 62 | 130,300 | 2024-03-04 | 14:47:00 | 63 | 63 | 63 | 63 | 0 | 2024-03-04 | 14:30:00 | 62 | 64 | 62 | 63 | 59,100 | 2024-03-04 | 14:00:00 | 63 | 64 | 62 | 63 | 781,800 | 2024-03-04 | 13:53:23 | 63 | 63 | 63 | 63 | 0 | 2024-03-04 | 13:30:00 | 62 | 63 | 62 | 62 | 303,000 | 2024-03-04 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 12:30:00 | 0 | 0 | 0 | 0 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:05:11 | 63 | 63 | 63 | 63 | 0 | 2024-03-05 | 15:00:00 | 62 | 63 | 61 | 61 | 564,000 | 2024-03-05 | 14:00:00 | 62 | 63 | 61 | 61 | 325,600 | 2024-03-05 | 13:56:34 | 63 | 63 | 63 | 63 | 0 | 2024-03-05 | 13:00:00 | 62 | 63 | 62 | 63 | 42,800 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:47:07 | 63 | 63 | 63 | 63 | 0 | 2024-03-05 | 11:15:25 | 63 | 63 | 63 | 63 | 0 | 2024-03-05 | 11:00:00 | 63 | 63 | 62 | 63 | 62,500 | 2024-03-05 | 10:16:53 | 63 | 63 | 63 | 63 | 0 | 2024-03-05 | 10:00:00 | 63 | 64 | 61 | 63 | 565,500 | 2024-03-05 | 09:44:19 | 63 | 63 | 63 | 63 | 0 | 2024-03-05 | 09:00:00 | 64 | 64 | 62 | 64 | 0 | 2024-03-04 | 15:35:36 | 63 | 63 | 63 | 63 | 0 | 2024-03-04 | 15:00:00 | 62 | 63 | 62 | 63 | 235,500 | 2024-03-04 | 14:47:00 | 63 | 63 | 63 | 63 | 0 | 2024-03-04 | 14:00:00 | 63 | 64 | 62 | 63 | 693,000 | 2024-03-04 | 13:53:23 | 63 | 63 | 63 | 63 | 0 | 2024-03-04 | 13:00:00 | 62 | 63 | 62 | 62 | 303,000 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:58:16 | 63 | 63 | 63 | 63 | 0 | 2024-03-04 | 11:22:45 | 63 | 63 | 63 | 63 | 0 | 2024-03-04 | 11:00:00 | 62 | 63 | 61 | 63 | 506,300 | 2024-03-04 | 10:34:10 | 61 | 61 | 61 | 61 | 0 | 2024-03-04 | 10:00:00 | 62 | 62 | 61 | 62 | 729,200 | 2024-03-04 | 09:44:08 | 63 | 63 | 63 | 63 | 0 | 2024-03-04 | 09:00:00 | 68 | 68 | 62 | 62 | 0 | 2024-03-01 | 15:00:00 | 63 | 64 | 63 | 64 | 522,800 | 2024-03-01 | 14:56:46 | 63 | 63 | 63 | 63 | 0 | 2024-03-01 | 14:00:00 | 66 | 66 | 63 | 63 | 1,049,200 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 15:06:14 | 50 | 50 | 50 | 50 | 0 | 2024-05-08 | 15:00:00 | 50 | 50 | 50 | 50 | 10,500 | 2024-05-08 | 13:30:00 | 50 | 50 | 50 | 50 | 500 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:33:14 | 50 | 50 | 50 | 50 | 0 | 2024-05-08 | 10:30:00 | 50 | 50 | 50 | 50 | 200 | 2024-05-08 | 09:04:31 | 50 | 50 | 50 | 50 | 0 | 2024-05-08 | 09:00:00 | 50 | 50 | 50 | 50 | 0 | 2024-05-07 | 15:28:21 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 15:00:00 | 50 | 50 | 50 | 50 | 4,500 | 2024-05-07 | 14:09:36 | 50 | 50 | 50 | 50 | 0 | 2024-05-07 | 13:30:01 | 50 | 50 | 50 | 50 | 0 | 2024-05-07 | 13:30:00 | 50 | 50 | 50 | 50 | 114,600 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:32:38 | 50 | 50 | 50 | 50 | 0 | 2024-05-07 | 10:41:11 | 50 | 50 | 50 | 50 | 0 | 2024-05-07 | 10:30:00 | 50 | 50 | 50 | 50 | 103,800 | 2024-05-07 | 10:02:29 | 50 | 50 | 50 | 50 | 0 | 2024-05-07 | 09:25:08 | 51 | 51 | 51 | 51 | 0 | 2024-05-07 | 09:00:00 | 51 | 51 | 50 | 50 | 110,000 | 2024-05-06 | 15:42:16 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:00:00 | 50 | 51 | 50 | 50 | 32,700 | 2024-05-06 | 14:44:56 | 50 | 50 | 50 | 50 | 0 | 2024-05-06 | 14:07:48 | 50 | 50 | 50 | 50 | 0 | 2024-05-06 | 13:39:38 | 50 | 50 | 50 | 50 | 0 | 2024-05-06 | 13:30:00 | 50 | 51 | 50 | 50 | 172,200 | 2024-05-06 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 10:32:13 | 50 | 50 | 50 | 50 | 0 | 2024-05-06 | 10:30:00 | 50 | 50 | 50 | 50 | 6,900 | 2024-05-06 | 10:03:32 | 50 | 50 | 50 | 50 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 50 | 50 | 50 | 50 | 14,000 | 2024-05-07 | 09:00:00 | 51 | 51 | 50 | 50 | 332,900 | 2024-05-06 | 09:00:00 | 50 | 51 | 50 | 50 | 718,200 | 2024-05-03 | 09:00:00 | 50 | 50 | 50 | 50 | 4,500 | 2024-05-02 | 09:00:00 | 50 | 50 | 50 | 50 | 13,900 | 2024-04-30 | 09:00:00 | 50 | 50 | 50 | 50 | 8,200 | 2024-04-29 | 09:00:00 | 50 | 50 | 50 | 50 | 265,300 | 2024-04-26 | 09:00:00 | 50 | 50 | 50 | 50 | 3,300 | 2024-04-25 | 09:00:00 | 50 | 50 | 50 | 50 | 30,900 | 2024-04-24 | 09:00:00 | 50 | 50 | 50 | 50 | 38,200 | 2024-04-23 | 09:00:00 | 51 | 51 | 50 | 50 | 93,100 | 2024-04-22 | 09:00:00 | 50 | 50 | 50 | 50 | 28,200 | 2024-04-19 | 09:00:00 | 50 | 50 | 50 | 50 | 193,900 | 2024-04-18 | 09:00:00 | 50 | 51 | 50 | 50 | 103,100 | 2024-04-17 | 09:00:00 | 50 | 50 | 50 | 50 | 388,500 | 2024-04-16 | 09:00:00 | 50 | 51 | 50 | 50 | 1,729,400 | 2024-04-05 | 09:00:00 | 50 | 54 | 50 | 50 | 835,200 | 2024-04-04 | 09:00:00 | 51 | 52 | 50 | 51 | 602,400 | 2024-04-03 | 09:00:00 | 50 | 53 | 50 | 51 | 2,950,100 | 2024-04-02 | 09:00:00 | 50 | 50 | 50 | 50 | 154,000 | 2024-04-01 | 09:00:00 | 50 | 51 | 50 | 50 | 1,711,000 | 2024-03-28 | 09:00:00 | 51 | 54 | 50 | 50 | 4,722,400 | 2024-03-27 | 09:00:00 | 50 | 51 | 50 | 51 | 1,418,000 | 2024-03-26 | 09:00:00 | 52 | 52 | 50 | 50 | 2,243,900 | 2024-03-25 | 09:00:00 | 55 | 55 | 51 | 52 | 2,941,400 | 2024-03-22 | 09:00:00 | 55 | 56 | 53 | 55 | 1,869,500 | 2024-03-21 | 09:00:00 | 55 | 56 | 54 | 55 | 1,160,900 | 2024-03-20 | 09:00:00 | 56 | 59 | 55 | 56 | 5,940,000 | 2024-03-19 | 09:00:00 | 53 | 59 | 53 | 56 | 2,622,800 | 2024-03-18 | 09:00:00 | 59 | 59 | 56 | 56 | 982,400 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 51 | 51 | 50 | 50 | 332,900 | 2024-05-06 | 09:00:00 | 50 | 51 | 50 | 50 | 718,200 | 2024-05-02 | 09:00:00 | 50 | 50 | 50 | 50 | 13,900 | 2024-04-30 | 09:00:00 | 50 | 50 | 50 | 50 | 8,200 | 2024-04-29 | 09:00:00 | 50 | 50 | 50 | 50 | 265,300 | 2024-04-26 | 09:00:00 | 50 | 50 | 50 | 50 | 3,300 | 2024-04-25 | 09:00:00 | 50 | 50 | 50 | 50 | 30,900 | 2024-04-24 | 09:00:00 | 50 | 50 | 50 | 50 | 38,200 | 2024-04-23 | 09:00:00 | 51 | 51 | 50 | 50 | 93,100 | 2024-04-22 | 09:00:00 | 50 | 50 | 50 | 50 | 28,200 | 2024-04-19 | 09:00:00 | 50 | 50 | 50 | 50 | 193,900 | 2024-04-18 | 09:00:00 | 50 | 51 | 50 | 50 | 103,100 | 2024-04-17 | 09:00:00 | 50 | 50 | 50 | 50 | 388,500 | 2024-04-16 | 09:00:00 | 50 | 51 | 50 | 50 | 1,729,400 | 2024-04-05 | 09:00:00 | 50 | 54 | 50 | 50 | 835,200 | 2024-04-04 | 09:00:00 | 51 | 52 | 50 | 51 | 602,400 | 2024-04-03 | 09:00:00 | 50 | 53 | 50 | 51 | 2,950,100 | 2024-04-02 | 09:00:00 | 50 | 50 | 50 | 50 | 154,000 | 2024-04-01 | 09:00:00 | 50 | 51 | 50 | 50 | 1,711,000 | 2024-03-28 | 09:00:00 | 51 | 54 | 50 | 50 | 4,722,400 | 2024-03-27 | 09:00:00 | 50 | 51 | 50 | 51 | 1,418,000 | 2024-03-26 | 09:00:00 | 52 | 52 | 50 | 50 | 2,243,900 | 2024-03-25 | 09:00:00 | 55 | 55 | 51 | 52 | 2,941,400 | 2024-03-22 | 09:00:00 | 55 | 56 | 53 | 55 | 1,869,500 | 2024-03-21 | 09:00:00 | 55 | 56 | 54 | 55 | 1,160,900 | 2024-03-20 | 09:00:00 | 56 | 59 | 55 | 56 | 5,940,000 | 2024-03-19 | 09:00:00 | 53 | 59 | 53 | 56 | 2,622,800 | 2024-03-18 | 09:00:00 | 59 | 59 | 56 | 56 | 982,400 | 2024-03-15 | 09:00:00 | 59 | 59 | 57 | 59 | 1,934,100 | 2024-03-14 | 09:00:00 | 57 | 60 | 57 | 59 | 2,458,000 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 50 | 51 | 50 | 50 | 718,200 | 2024-04-28 | 00:00:00 | 50 | 50 | 50 | 50 | 291,900 | 2024-04-21 | 00:00:00 | 50 | 51 | 50 | 50 | 193,700 | 2024-04-14 | 00:00:00 | 50 | 51 | 50 | 50 | 2,414,900 | 2024-04-07 | 00:00:00 | 50 | 50 | 50 | 50 | 0 | 2024-03-31 | 00:00:00 | 50 | 54 | 50 | 50 | 6,252,700 | 2024-03-24 | 00:00:00 | 55 | 55 | 50 | 50 | 11,325,700 | 2024-03-17 | 00:00:00 | 59 | 59 | 53 | 55 | 12,575,600 | 2024-03-10 | 00:00:00 | 57 | 60 | 57 | 59 | 5,528,000 | 2024-03-03 | 00:00:00 | 68 | 68 | 56 | 57 | 32,442,400 | 2024-02-25 | 00:00:00 | 54 | 81 | 51 | 63 | 121,413,900 | 2024-02-18 | 00:00:00 | 51 | 60 | 50 | 53 | 27,790,600 | 2024-02-11 | 00:00:00 | 57 | 57 | 50 | 51 | 5,488,100 | 2024-02-04 | 00:00:00 | 58 | 58 | 57 | 57 | 141,800 | 2024-01-28 | 00:00:00 | 58 | 59 | 57 | 58 | 909,000 | 2024-01-21 | 00:00:00 | 58 | 60 | 57 | 58 | 2,568,000 | 2024-01-14 | 00:00:00 | 61 | 63 | 56 | 58 | 9,474,400 | 2024-01-07 | 00:00:00 | 62 | 65 | 59 | 61 | 25,290,800 | 2023-12-31 | 00:00:00 | 59 | 66 | 58 | 62 | 25,299,500 | 2023-12-24 | 00:00:00 | 59 | 66 | 58 | 59 | 25,754,400 | 2023-12-17 | 00:00:00 | 59 | 64 | 58 | 59 | 14,011,500 | 2023-12-10 | 00:00:00 | 60 | 62 | 50 | 58 | 12,400,100 | 2023-12-03 | 00:00:00 | 63 | 64 | 60 | 60 | 4,341,000 | 2023-11-26 | 00:00:00 | 63 | 68 | 62 | 63 | 17,406,300 | 2023-11-19 | 00:00:00 | 64 | 66 | 61 | 63 | 25,673,000 | 2023-11-12 | 00:00:00 | 63 | 67 | 60 | 63 | 12,389,700 | 2023-11-05 | 00:00:00 | 64 | 65 | 62 | 63 | 7,069,200 | 2023-10-29 | 00:00:00 | 74 | 76 | 63 | 64 | 37,859,000 | 2023-10-22 | 00:00:00 | 72 | 77 | 70 | 74 | 58,320,600 | 2023-10-15 | 00:00:00 | 78 | 81 | 69 | 72 | 50,491,700 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 50 | 50 | 50 | 50 | 13,900 | 2024-03-31 | 00:00:00 | 50 | 54 | 50 | 50 | 9,134,800 | 2024-02-29 | 00:00:00 | 70 | 70 | 50 | 50 | 66,449,600 | 2024-01-31 | 00:00:00 | 58 | 81 | 50 | 66 | 150,458,500 | 2023-12-31 | 00:00:00 | 59 | 66 | 56 | 58 | 63,339,700 | 2023-11-30 | 00:00:00 | 64 | 66 | 50 | 59 | 57,075,200 | 2023-10-31 | 00:00:00 | 64 | 68 | 60 | 64 | 79,283,200 | 2023-09-30 | 00:00:00 | 73 | 84 | 63 | 63 | 231,239,900 | 2023-08-31 | 00:00:00 | 66 | 78 | 64 | 72 | 121,225,300 | 2023-07-31 | 00:00:00 | 73 | 77 | 62 | 67 | 96,519,900 | 2023-06-30 | 00:00:00 | 72 | 83 | 71 | 72 | 76,676,000 | 2023-05-31 | 00:00:00 | 80 | 90 | 68 | 72 | 115,334,900 | 2023-04-30 | 00:00:00 | 63 | 103 | 56 | 80 | 573,456,400 | 2023-03-31 | 00:00:00 | 59 | 59 | 54 | 55 | 1,425,200 | 2023-02-28 | 00:00:00 | 79 | 79 | 60 | 61 | 769,000 | 2023-01-31 | 00:00:00 | 83 | 83 | 75 | 75 | 4,708,300 | 2022-12-31 | 00:00:00 | 87 | 89 | 73 | 82 | 31,532,300 | 2022-11-30 | 00:00:00 | 85 | 106 | 82 | 85 | 121,775,800 | 2022-10-31 | 00:00:00 | 101 | 123 | 84 | 89 | 112,262,600 | 2022-09-30 | 00:00:00 | 100 | 110 | 80 | 100 | 153,477,900 | 2022-08-31 | 00:00:00 | 110 | 119 | 95 | 98 | 213,162,600 | 2022-07-31 | 00:00:00 | 127 | 134 | 103 | 110 | 233,141,700 | 2022-06-30 | 00:00:00 | 132 | 148 | 95 | 126 | 1,093,375,700 | 2022-05-31 | 00:00:00 | 93 | 149 | 93 | 132 | 1,299,063,100 | 2022-04-30 | 00:00:00 | 92 | 103 | 90 | 93 | 52,878,800 | 2022-03-31 | 00:00:00 | 105 | 114 | 91 | 92 | 57,292,000 | 2022-02-28 | 00:00:00 | 95 | 117 | 86 | 104 | 286,340,700 | 2022-01-31 | 00:00:00 | 94 | 108 | 91 | 95 | 166,483,100 | 2021-12-31 | 00:00:00 | 102 | 123 | 90 | 94 | 352,643,200 | 2021-11-30 | 00:00:00 | 111 | 121 | 99 | 106 | 199,861,600 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 50 | 50 | 50 | 50 | 13,900 | 2024-03-31 | 00:00:00 | 50 | 54 | 50 | 50 | 9,126,600 | 2024-02-29 | 00:00:00 | 70 | 70 | 50 | 50 | 66,449,600 | 2024-01-31 | 00:00:00 | 58 | 81 | 50 | 50 | 226,042,900 | 2023-12-31 | 00:00:00 | 59 | 81 | 50 | 50 | 280,247,800 | 2023-11-30 | 00:00:00 | 64 | 81 | 50 | 66 | 270,873,400 | 2023-10-31 | 00:00:00 | 64 | 68 | 50 | 58 | 199,698,100 | 2023-09-30 | 00:00:00 | 73 | 84 | 50 | 59 | 367,598,300 | 2023-08-31 | 00:00:00 | 66 | 84 | 60 | 64 | 431,748,400 | 2023-07-31 | 00:00:00 | 73 | 84 | 62 | 63 | 448,985,100 | 2023-06-30 | 00:00:00 | 72 | 83 | 62 | 72 | 294,421,200 | 2023-05-31 | 00:00:00 | 80 | 90 | 62 | 67 | 288,530,800 | 2023-04-30 | 00:00:00 | 63 | 103 | 56 | 72 | 765,467,300 | 2023-03-31 | 00:00:00 | 55 | 103 | 55 | 72 | 694,658,000 | 2023-02-28 | 00:00:00 | 79 | 103 | 54 | 80 | 769,423,100 | 2023-01-31 | 00:00:00 | 83 | 86 | 50 | 55 | 236,552,600 | 2022-10-31 | 00:00:00 | 101 | 123 | 73 | 82 | 265,570,700 | 2022-07-31 | 00:00:00 | 127 | 134 | 80 | 100 | 599,782,200 | 2022-04-30 | 00:00:00 | 92 | 149 | 90 | 126 | 2,445,317,600 | 2022-01-31 | 00:00:00 | 94 | 117 | 86 | 92 | 510,115,800 | 2021-10-31 | 00:00:00 | 132 | 132 | 90 | 94 | 725,104,500 | 2021-07-31 | 00:00:00 | 81 | 163 | 77 | 132 | 3,643,860,900 | 2021-04-30 | 00:00:00 | 157 | 158 | 80 | 86 | 672,481,300 | 2021-01-31 | 00:00:00 | 53 | 182 | 50 | 156 | 1,247,880,400 | |