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 | 87 | 87 | 87 | 87 | 5,000 | 2024-03-05 | 15:48:00 | 87 | 87 | 87 | 87 | 200 | 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 | 87 | 87 | 87 | 87 | 0 | 2024-03-05 | 15:42:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:41:00 | 86 | 86 | 86 | 86 | 83,400 | 2024-03-05 | 15:40:00 | 86 | 86 | 86 | 86 | 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 | 86 | 86 | 86 | 86 | 120,200 | 2024-03-05 | 15:36:00 | 86 | 86 | 86 | 86 | 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 | 15:31:11 | 86 | 86 | 86 | 86 | 0 | 2024-03-05 | 15:31:00 | 87 | 87 | 86 | 86 | 115,500 | | 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 | 87 | 87 | 87 | 87 | 5,200 | 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 | 87 | 87 | 87 | 87 | 0 | 2024-03-05 | 15:40:00 | 86 | 86 | 86 | 86 | 83,400 | 2024-03-05 | 15:38:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:36:00 | 86 | 86 | 86 | 86 | 120,200 | 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 | 15:31:11 | 86 | 86 | 86 | 86 | 0 | 2024-03-05 | 15:30:00 | 87 | 87 | 86 | 86 | 115,500 | 2024-03-05 | 15:28:00 | 87 | 87 | 87 | 87 | 499,400 | 2024-03-05 | 15:26:00 | 86 | 86 | 86 | 86 | 1,200 | 2024-03-05 | 15:24:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:22:00 | 86 | 86 | 86 | 86 | 0 | 2024-03-05 | 15:20:00 | 86 | 86 | 86 | 86 | 71,400 | 2024-03-05 | 15:18:00 | 87 | 87 | 87 | 87 | 57,600 | 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 | 87 | 87 | 87 | 87 | 100 | 2024-03-05 | 15:08:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:06:00 | 87 | 87 | 87 | 87 | 900 | 2024-03-05 | 15:04:00 | 87 | 87 | 86 | 86 | 3,800 | 2024-03-05 | 15:02:00 | 87 | 87 | 87 | 87 | 6,800 | | 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 | 87 | 87 | 87 | 87 | 200 | 2024-03-05 | 15:40:00 | 86 | 87 | 86 | 87 | 28,300 | 2024-03-05 | 15:35:00 | 86 | 86 | 86 | 86 | 67,400 | 2024-03-05 | 15:31:11 | 86 | 86 | 86 | 86 | 0 | 2024-03-05 | 15:30:00 | 87 | 87 | 86 | 86 | 115,500 | 2024-03-05 | 15:25:00 | 86 | 87 | 86 | 87 | 500,600 | 2024-03-05 | 15:20:00 | 86 | 86 | 86 | 86 | 71,400 | 2024-03-05 | 15:15:00 | 87 | 87 | 87 | 87 | 57,600 | 2024-03-05 | 15:10:00 | 87 | 87 | 87 | 87 | 100 | 2024-03-05 | 15:05:00 | 87 | 87 | 87 | 87 | 900 | 2024-03-05 | 15:00:00 | 87 | 87 | 86 | 86 | 10,600 | 2024-03-05 | 14:55:00 | 87 | 87 | 87 | 87 | 310,500 | 2024-03-05 | 14:50:00 | 87 | 87 | 87 | 87 | 100 | 2024-03-05 | 14:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:40:00 | 86 | 87 | 86 | 87 | 4,200 | 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 | 14:29:35 | 87 | 87 | 87 | 87 | 0 | 2024-03-05 | 14:25:00 | 86 | 87 | 86 | 87 | 3,100 | 2024-03-05 | 14:20:00 | 87 | 87 | 87 | 87 | 900 | 2024-03-05 | 14:15:00 | 86 | 87 | 86 | 87 | 3,700 | 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 | 86 | 87 | 86 | 87 | 30,500 | 2024-03-05 | 13:55:00 | 86 | 87 | 86 | 87 | 50,100 | 2024-03-05 | 13:50:00 | 86 | 87 | 86 | 87 | 13,000 | 2024-03-05 | 13:45:00 | 87 | 87 | 85 | 87 | 2,807,400 | 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 | 87 | 87 | 87 | 87 | 200 | 2024-03-05 | 15:31:11 | 86 | 86 | 86 | 86 | 0 | 2024-03-05 | 15:30:00 | 87 | 87 | 86 | 87 | 211,200 | 2024-03-05 | 15:15:00 | 87 | 87 | 86 | 87 | 629,600 | 2024-03-05 | 15:00:00 | 87 | 87 | 86 | 87 | 11,600 | 2024-03-05 | 14:45:00 | 87 | 87 | 87 | 87 | 310,600 | 2024-03-05 | 14:30:00 | 86 | 87 | 86 | 87 | 4,200 | 2024-03-05 | 14:29:35 | 87 | 87 | 87 | 87 | 0 | 2024-03-05 | 14:15:00 | 86 | 87 | 86 | 87 | 7,700 | 2024-03-05 | 14:00:00 | 86 | 87 | 86 | 87 | 30,500 | 2024-03-05 | 13:45:00 | 87 | 87 | 85 | 87 | 2,870,500 | 2024-03-05 | 13:34:32 | 87 | 87 | 87 | 87 | 0 | 2024-03-05 | 13:30:00 | 87 | 87 | 87 | 87 | 128,000 | 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 | 11:59:40 | 87 | 87 | 87 | 87 | 0 | 2024-03-05 | 11:48:25 | 88 | 88 | 88 | 88 | 0 | 2024-03-05 | 11:45:00 | 87 | 88 | 87 | 87 | 132,700 | 2024-03-05 | 11:30:00 | 87 | 88 | 87 | 88 | 100 | 2024-03-05 | 11:15:00 | 87 | 87 | 87 | 87 | 154,100 | 2024-03-05 | 11:00:00 | 87 | 87 | 86 | 86 | 71,600 | 2024-03-05 | 10:57:41 | 87 | 87 | 87 | 87 | 0 | 2024-03-05 | 10:45:00 | 87 | 87 | 86 | 87 | 100 | 2024-03-05 | 10:30:00 | 88 | 88 | 86 | 86 | 441,100 | 2024-03-05 | 10:15:00 | 87 | 88 | 87 | 88 | 109,500 | 2024-03-05 | 10:07:07 | 88 | 88 | 88 | 88 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:31:11 | 86 | 86 | 86 | 86 | 0 | 2024-03-05 | 15:30:00 | 87 | 87 | 86 | 87 | 211,400 | 2024-03-05 | 15:00:00 | 87 | 87 | 86 | 87 | 641,200 | 2024-03-05 | 14:30:00 | 86 | 87 | 86 | 87 | 314,800 | 2024-03-05 | 14:29:35 | 87 | 87 | 87 | 87 | 0 | 2024-03-05 | 14:00:00 | 86 | 87 | 86 | 87 | 38,200 | 2024-03-05 | 13:34:32 | 87 | 87 | 87 | 87 | 0 | 2024-03-05 | 13:30:00 | 87 | 87 | 85 | 87 | 2,998,500 | 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 | 11:59:40 | 87 | 87 | 87 | 87 | 0 | 2024-03-05 | 11:48:25 | 88 | 88 | 88 | 88 | 0 | 2024-03-05 | 11:30:00 | 87 | 88 | 87 | 87 | 132,800 | 2024-03-05 | 11:00:00 | 87 | 87 | 86 | 87 | 225,700 | 2024-03-05 | 10:57:41 | 87 | 87 | 87 | 87 | 0 | 2024-03-05 | 10:30:00 | 88 | 88 | 86 | 87 | 441,200 | 2024-03-05 | 10:07:07 | 88 | 88 | 88 | 88 | 0 | 2024-03-05 | 10:00:00 | 87 | 88 | 86 | 88 | 307,100 | 2024-03-05 | 09:30:00 | 86 | 87 | 86 | 87 | 273,100 | 2024-03-05 | 09:20:37 | 87 | 87 | 87 | 87 | 0 | 2024-03-05 | 09:00:00 | 88 | 88 | 86 | 87 | 424,600 | 2024-03-04 | 15:30:00 | 86 | 87 | 86 | 87 | 626,300 | 2024-03-04 | 15:17:34 | 87 | 87 | 87 | 87 | 0 | 2024-03-04 | 15:00:00 | 87 | 88 | 86 | 87 | 638,500 | 2024-03-04 | 14:30:00 | 88 | 88 | 87 | 88 | 312,400 | 2024-03-04 | 14:24:20 | 87 | 87 | 87 | 87 | 0 | 2024-03-04 | 14:00:00 | 89 | 89 | 87 | 87 | 2,292,100 | 2024-03-04 | 13:30:18 | 87 | 87 | 87 | 87 | 0 | 2024-03-04 | 13:30:00 | 89 | 90 | 87 | 89 | 4,871,000 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:31:11 | 86 | 86 | 86 | 86 | 0 | 2024-03-05 | 15:00:00 | 87 | 87 | 86 | 87 | 852,600 | 2024-03-05 | 14:29:35 | 87 | 87 | 87 | 87 | 0 | 2024-03-05 | 14:00:00 | 86 | 87 | 86 | 87 | 353,000 | 2024-03-05 | 13:34:32 | 87 | 87 | 87 | 87 | 0 | 2024-03-05 | 13:00:00 | 87 | 87 | 85 | 87 | 2,998,500 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:59:40 | 87 | 87 | 87 | 87 | 0 | 2024-03-05 | 11:48:25 | 88 | 88 | 88 | 88 | 0 | 2024-03-05 | 11:00:00 | 87 | 88 | 86 | 87 | 317,000 | 2024-03-05 | 10:57:41 | 87 | 87 | 87 | 87 | 0 | 2024-03-05 | 10:07:07 | 88 | 88 | 88 | 88 | 0 | 2024-03-05 | 10:00:00 | 87 | 88 | 86 | 87 | 741,100 | 2024-03-05 | 09:20:37 | 87 | 87 | 87 | 87 | 0 | 2024-03-05 | 09:00:00 | 88 | 88 | 86 | 87 | 695,000 | 2024-03-04 | 15:17:34 | 87 | 87 | 87 | 87 | 0 | 2024-03-04 | 15:00:00 | 87 | 88 | 86 | 87 | 1,264,800 | 2024-03-04 | 14:24:20 | 87 | 87 | 87 | 87 | 0 | 2024-03-04 | 14:00:00 | 89 | 89 | 87 | 88 | 1,931,900 | 2024-03-04 | 13:30:18 | 87 | 87 | 87 | 87 | 0 | 2024-03-04 | 13:00:00 | 89 | 90 | 87 | 89 | 1,279,000 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:59:53 | 87 | 87 | 87 | 87 | 0 | 2024-03-04 | 11:50:24 | 87 | 87 | 87 | 87 | 0 | 2024-03-04 | 11:00:33 | 87 | 87 | 87 | 87 | 0 | 2024-03-04 | 11:00:00 | 87 | 89 | 87 | 87 | 557,100 | 2024-03-04 | 10:10:15 | 88 | 88 | 88 | 88 | 0 | 2024-03-04 | 10:00:00 | 87 | 89 | 87 | 87 | 1,144,400 | 2024-03-04 | 09:17:43 | 88 | 88 | 88 | 88 | 0 | 2024-03-04 | 09:00:00 | 88 | 89 | 87 | 87 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 91 | 91 | 91 | 91 | 0 | 2024-05-08 | 15:46:54 | 90 | 90 | 90 | 90 | 0 | 2024-05-08 | 15:00:00 | 90 | 91 | 88 | 91 | 1,723,500 | 2024-05-08 | 14:38:08 | 92 | 92 | 92 | 92 | 0 | 2024-05-08 | 13:55:49 | 92 | 92 | 92 | 92 | 0 | 2024-05-08 | 13:30:00 | 93 | 93 | 90 | 90 | 1,292,400 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:58:51 | 93 | 93 | 93 | 93 | 0 | 2024-05-08 | 11:15:31 | 92 | 92 | 92 | 92 | 0 | 2024-05-08 | 10:41:32 | 91 | 91 | 91 | 91 | 0 | 2024-05-08 | 10:30:00 | 91 | 93 | 91 | 93 | 499,100 | 2024-05-08 | 09:56:49 | 92 | 92 | 92 | 92 | 0 | 2024-05-08 | 09:12:42 | 91 | 91 | 91 | 91 | 0 | 2024-05-08 | 09:00:00 | 94 | 94 | 91 | 91 | 1,196,900 | 2024-05-07 | 16:00:00 | 93 | 93 | 93 | 93 | 0 | 2024-05-07 | 15:00:00 | 94 | 95 | 92 | 93 | 583,800 | 2024-05-07 | 14:59:47 | 94 | 94 | 94 | 94 | 0 | 2024-05-07 | 13:58:46 | 96 | 96 | 96 | 96 | 0 | 2024-05-07 | 13:30:00 | 96 | 96 | 93 | 94 | 938,800 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:57:11 | 95 | 95 | 95 | 95 | 0 | 2024-05-07 | 11:29:30 | 95 | 95 | 95 | 95 | 0 | 2024-05-07 | 10:33:12 | 95 | 95 | 95 | 95 | 0 | 2024-05-07 | 10:30:00 | 95 | 95 | 94 | 95 | 219,100 | 2024-05-07 | 09:54:19 | 95 | 95 | 95 | 95 | 0 | 2024-05-07 | 09:13:59 | 95 | 95 | 95 | 95 | 0 | 2024-05-07 | 09:00:00 | 94 | 96 | 93 | 95 | 789,600 | 2024-05-06 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:18:55 | 96 | 96 | 96 | 96 | 0 | 2024-05-06 | 15:00:00 | 96 | 97 | 93 | 93 | 864,600 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 94 | 94 | 88 | 91 | 4,486,800 | 2024-05-07 | 09:00:00 | 94 | 96 | 92 | 93 | 2,468,300 | 2024-05-06 | 09:00:00 | 96 | 97 | 93 | 93 | 2,822,100 | 2024-05-03 | 09:00:00 | 88 | 98 | 88 | 95 | 2,807,300 | 2024-05-02 | 09:00:00 | 91 | 102 | 91 | 96 | 8,811,500 | 2024-04-30 | 09:00:00 | 82 | 103 | 82 | 100 | 29,367,300 | 2024-04-29 | 09:00:00 | 81 | 91 | 81 | 90 | 3,248,900 | 2024-04-26 | 09:00:00 | 92 | 93 | 88 | 90 | 1,547,900 | 2024-04-25 | 09:00:00 | 92 | 93 | 90 | 92 | 575,000 | 2024-04-24 | 09:00:00 | 86 | 94 | 86 | 92 | 804,700 | 2024-04-23 | 09:00:00 | 81 | 93 | 81 | 91 | 3,519,900 | 2024-04-22 | 09:00:00 | 89 | 90 | 86 | 89 | 3,309,200 | 2024-04-19 | 09:00:00 | 93 | 93 | 87 | 88 | 7,515,900 | 2024-04-18 | 09:00:00 | 99 | 99 | 92 | 93 | 3,148,700 | 2024-04-17 | 09:00:00 | 97 | 99 | 94 | 94 | 3,131,800 | 2024-04-16 | 09:00:00 | 100 | 103 | 95 | 98 | 3,846,800 | 2024-04-05 | 09:00:00 | 98 | 103 | 98 | 100 | 2,885,600 | 2024-04-04 | 09:00:00 | 101 | 103 | 94 | 98 | 8,571,700 | 2024-04-03 | 09:00:00 | 105 | 105 | 99 | 100 | 6,366,500 | 2024-04-02 | 09:00:00 | 103 | 108 | 100 | 102 | 11,251,600 | 2024-04-01 | 09:00:00 | 117 | 119 | 98 | 103 | 39,115,600 | 2024-03-28 | 09:00:00 | 108 | 126 | 108 | 117 | 115,114,400 | 2024-03-27 | 09:00:00 | 114 | 120 | 106 | 108 | 5,935,600 | 2024-03-26 | 09:00:00 | 110 | 110 | 110 | 110 | 0 | 2024-03-25 | 09:00:00 | 110 | 110 | 110 | 110 | 0 | 2024-03-22 | 09:00:00 | 112 | 113 | 109 | 110 | 5,045,000 | 2024-03-21 | 09:00:00 | 110 | 116 | 106 | 111 | 21,638,300 | 2024-03-20 | 09:00:00 | 106 | 114 | 106 | 109 | 12,190,500 | 2024-03-19 | 09:00:00 | 102 | 108 | 102 | 106 | 6,668,600 | 2024-03-18 | 09:00:00 | 104 | 106 | 100 | 101 | 13,081,000 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 94 | 96 | 92 | 93 | 2,468,300 | 2024-05-02 | 09:00:00 | 91 | 102 | 91 | 96 | 8,811,500 | 2024-04-30 | 09:00:00 | 82 | 103 | 82 | 100 | 29,367,300 | 2024-04-29 | 09:00:00 | 81 | 91 | 81 | 90 | 3,248,900 | 2024-04-26 | 09:00:00 | 92 | 93 | 88 | 90 | 1,547,900 | 2024-04-25 | 09:00:00 | 92 | 93 | 90 | 92 | 575,000 | 2024-04-24 | 09:00:00 | 86 | 94 | 86 | 92 | 804,700 | 2024-04-23 | 09:00:00 | 81 | 93 | 81 | 91 | 3,519,900 | 2024-04-22 | 09:00:00 | 89 | 90 | 86 | 89 | 3,309,200 | 2024-04-19 | 09:00:00 | 93 | 93 | 87 | 88 | 7,515,900 | 2024-04-18 | 09:00:00 | 99 | 99 | 92 | 93 | 3,148,700 | 2024-04-17 | 09:00:00 | 97 | 99 | 94 | 94 | 3,131,800 | 2024-04-16 | 09:00:00 | 100 | 103 | 95 | 98 | 3,846,800 | 2024-04-05 | 09:00:00 | 98 | 103 | 98 | 100 | 2,885,600 | 2024-04-04 | 09:00:00 | 101 | 103 | 94 | 98 | 8,571,700 | 2024-04-03 | 09:00:00 | 105 | 105 | 99 | 100 | 6,366,500 | 2024-04-02 | 09:00:00 | 103 | 108 | 100 | 102 | 11,251,600 | 2024-04-01 | 09:00:00 | 117 | 119 | 98 | 103 | 39,115,600 | 2024-03-28 | 09:00:00 | 108 | 126 | 108 | 117 | 115,114,400 | 2024-03-27 | 09:00:00 | 114 | 120 | 106 | 108 | 5,935,600 | 2024-03-26 | 09:00:00 | 110 | 110 | 110 | 110 | 0 | 2024-03-25 | 09:00:00 | 110 | 110 | 110 | 110 | 0 | 2024-03-22 | 09:00:00 | 112 | 113 | 109 | 110 | 5,045,000 | 2024-03-21 | 09:00:00 | 110 | 116 | 106 | 111 | 21,638,300 | 2024-03-20 | 09:00:00 | 106 | 114 | 106 | 109 | 12,190,500 | 2024-03-19 | 09:00:00 | 102 | 108 | 102 | 106 | 6,668,600 | 2024-03-18 | 09:00:00 | 104 | 106 | 100 | 101 | 13,081,000 | 2024-03-15 | 09:00:00 | 101 | 106 | 100 | 104 | 20,785,300 | 2024-03-14 | 09:00:00 | 95 | 105 | 94 | 100 | 44,949,700 | 2024-03-13 | 09:00:00 | 94 | 97 | 91 | 94 | 5,674,500 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 96 | 97 | 93 | 93 | 2,822,100 | 2024-04-28 | 00:00:00 | 81 | 103 | 81 | 95 | 44,235,000 | 2024-04-21 | 00:00:00 | 89 | 94 | 81 | 90 | 9,756,700 | 2024-04-14 | 00:00:00 | 100 | 103 | 87 | 88 | 17,643,200 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 117 | 119 | 94 | 100 | 68,191,000 | 2024-03-24 | 00:00:00 | 110 | 126 | 106 | 117 | 121,050,000 | 2024-03-17 | 00:00:00 | 104 | 116 | 100 | 110 | 58,623,400 | 2024-03-10 | 00:00:00 | 94 | 106 | 91 | 104 | 71,409,500 | 2024-03-03 | 00:00:00 | 88 | 101 | 85 | 93 | 41,256,400 | 2024-02-25 | 00:00:00 | 93 | 95 | 85 | 89 | 35,651,600 | 2024-02-18 | 00:00:00 | 90 | 95 | 87 | 93 | 18,886,500 | 2024-02-11 | 00:00:00 | 88 | 91 | 82 | 90 | 12,387,000 | 2024-02-04 | 00:00:00 | 85 | 91 | 83 | 88 | 4,358,700 | 2024-01-28 | 00:00:00 | 91 | 92 | 82 | 85 | 6,522,300 | 2024-01-21 | 00:00:00 | 89 | 98 | 86 | 91 | 27,787,400 | 2024-01-14 | 00:00:00 | 88 | 92 | 85 | 89 | 7,097,300 | 2024-01-07 | 00:00:00 | 91 | 92 | 87 | 88 | 11,074,300 | 2023-12-31 | 00:00:00 | 86 | 94 | 86 | 91 | 25,987,800 | 2023-12-24 | 00:00:00 | 87 | 88 | 82 | 86 | 9,245,300 | 2023-12-17 | 00:00:00 | 83 | 91 | 82 | 87 | 25,685,200 | 2023-12-10 | 00:00:00 | 86 | 90 | 76 | 83 | 15,905,800 | 2023-12-03 | 00:00:00 | 83 | 91 | 77 | 88 | 38,796,000 | 2023-11-26 | 00:00:00 | 95 | 97 | 83 | 90 | 33,983,900 | 2023-11-19 | 00:00:00 | 98 | 98 | 92 | 94 | 32,200,200 | 2023-11-12 | 00:00:00 | 98 | 106 | 95 | 98 | 31,302,300 | 2023-11-05 | 00:00:00 | 99 | 101 | 97 | 98 | 20,264,200 | 2023-10-29 | 00:00:00 | 105 | 106 | 96 | 99 | 35,257,500 | 2023-10-22 | 00:00:00 | 100 | 113 | 97 | 104 | 111,783,100 | 2023-10-15 | 00:00:00 | 108 | 111 | 96 | 100 | 56,532,800 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 91 | 102 | 91 | 96 | 8,811,500 | 2024-03-31 | 00:00:00 | 117 | 119 | 81 | 100 | 128,207,100 | 2024-02-29 | 00:00:00 | 90 | 126 | 85 | 117 | 302,946,000 | 2024-01-31 | 00:00:00 | 85 | 95 | 82 | 91 | 62,403,300 | 2023-12-31 | 00:00:00 | 86 | 98 | 82 | 85 | 76,742,900 | 2023-11-30 | 00:00:00 | 83 | 91 | 76 | 86 | 92,343,100 | 2023-10-31 | 00:00:00 | 99 | 106 | 88 | 90 | 127,887,900 | 2023-09-30 | 00:00:00 | 102 | 120 | 94 | 98 | 438,981,200 | 2023-08-31 | 00:00:00 | 110 | 121 | 89 | 100 | 223,114,900 | 2023-07-31 | 00:00:00 | 124 | 124 | 89 | 105 | 273,127,500 | 2023-06-30 | 00:00:00 | 136 | 143 | 116 | 123 | 651,501,100 | 2023-05-31 | 00:00:00 | 222 | 222 | 133 | 134 | 1,351,428,900 | 2023-04-30 | 00:00:00 | 322 | 330 | 214 | 222 | 1,292,990,900 | 2023-03-31 | 00:00:00 | 314 | 322 | 304 | 312 | 29,015,600 | 2023-02-28 | 00:00:00 | 208 | 212 | 202 | 208 | 25,749,000 | 2023-01-31 | 00:00:00 | 184 | 191 | 181 | 187 | 102,198,800 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 91 | 102 | 91 | 96 | 8,811,500 | 2024-03-31 | 00:00:00 | 117 | 119 | 81 | 90 | 98,839,800 | 2024-02-29 | 00:00:00 | 90 | 126 | 85 | 117 | 302,946,000 | 2024-01-31 | 00:00:00 | 85 | 126 | 81 | 100 | 493,556,400 | 2023-12-31 | 00:00:00 | 86 | 126 | 82 | 117 | 442,092,200 | 2023-11-30 | 00:00:00 | 83 | 98 | 76 | 91 | 231,489,300 | 2023-10-31 | 00:00:00 | 99 | 106 | 76 | 85 | 296,973,900 | 2023-09-30 | 00:00:00 | 102 | 120 | 76 | 86 | 659,212,200 | 2023-08-31 | 00:00:00 | 110 | 121 | 88 | 90 | 789,984,000 | 2023-07-31 | 00:00:00 | 124 | 124 | 89 | 98 | 935,223,600 | 2023-06-30 | 00:00:00 | 136 | 143 | 89 | 100 | 1,147,743,500 | 2023-05-31 | 00:00:00 | 222 | 222 | 89 | 105 | 2,276,057,500 | 2023-04-30 | 00:00:00 | 322 | 330 | 116 | 123 | 3,295,920,900 | 2023-03-31 | 00:00:00 | 312 | 330 | 133 | 134 | 2,694,480,100 | 2023-02-28 | 00:00:00 | 208 | 330 | 202 | 222 | 2,212,198,700 | 2023-01-31 | 00:00:00 | 184 | 324 | 161 | 312 | 2,654,754,100 | 2022-12-31 | 00:00:00 | 141 | 232 | 135 | 208 | 3,405,745,700 | |