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 | 111 | 111 | 111 | 111 | 7,300 | 2024-03-05 | 15:47:00 | 112 | 112 | 112 | 112 | 8,700 | 2024-03-05 | 15:46:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:45:00 | 113 | 113 | 113 | 113 | 13,900 | 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 | 113 | 113 | 113 | 113 | 21,300 | 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 | 113 | 113 | 113 | 113 | 8,400 | 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 | 113 | 113 | 113 | 113 | 0 | 2024-03-05 | 15:32:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:31:00 | 113 | 113 | 113 | 113 | 14,600 | 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 | 111 | 111 | 111 | 111 | 7,300 | 2024-03-05 | 15:46:00 | 112 | 112 | 112 | 112 | 8,700 | 2024-03-05 | 15:44:00 | 113 | 113 | 113 | 113 | 13,900 | 2024-03-05 | 15:42:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:40:00 | 113 | 113 | 113 | 113 | 21,300 | 2024-03-05 | 15:38:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:36:00 | 113 | 113 | 113 | 113 | 8,400 | 2024-03-05 | 15:34:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:32:00 | 113 | 113 | 113 | 113 | 0 | 2024-03-05 | 15:30:00 | 113 | 113 | 113 | 113 | 14,600 | 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 | 113 | 113 | 113 | 113 | 9,500 | 2024-03-05 | 15:20:00 | 113 | 113 | 113 | 113 | 5,400 | 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 | 15:00:00 | 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 | 113 | 113 | 112 | 112 | 22,600 | 2024-03-05 | 15:40:00 | 113 | 113 | 113 | 113 | 21,300 | 2024-03-05 | 15:35:00 | 113 | 113 | 113 | 113 | 8,400 | 2024-03-05 | 15:30:00 | 113 | 113 | 113 | 113 | 11,500 | 2024-03-05 | 15:25:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:20:00 | 113 | 113 | 113 | 113 | 12,800 | 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 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:56:23 | 114 | 114 | 114 | 114 | 0 | 2024-03-05 | 14:55:00 | 113 | 114 | 113 | 114 | 162,800 | 2024-03-05 | 14:50:00 | 113 | 113 | 113 | 113 | 0 | 2024-03-05 | 14:45:00 | 112 | 112 | 112 | 112 | 200 | 2024-03-05 | 14:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:35:00 | 112 | 112 | 112 | 112 | 100 | 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 | 14:16:06 | 112 | 112 | 112 | 112 | 0 | 2024-03-05 | 14:15:00 | 112 | 112 | 112 | 112 | 100 | 2024-03-05 | 14:10:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:05:00 | 114 | 114 | 114 | 114 | 0 | 2024-03-05 | 14:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:55:00 | 113 | 113 | 113 | 113 | 4,800 | 2024-03-05 | 13:50:00 | 113 | 114 | 113 | 113 | 27,100 | 2024-03-05 | 13:45:00 | 113 | 113 | 113 | 113 | 300 | 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 | 113 | 113 | 112 | 112 | 22,600 | 2024-03-05 | 15:30:00 | 113 | 113 | 113 | 113 | 41,200 | 2024-03-05 | 15:15:00 | 113 | 113 | 113 | 113 | 12,800 | 2024-03-05 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:56:23 | 114 | 114 | 114 | 114 | 0 | 2024-03-05 | 14:45:00 | 112 | 114 | 112 | 114 | 163,000 | 2024-03-05 | 14:30:00 | 112 | 112 | 112 | 112 | 100 | 2024-03-05 | 14:16:06 | 112 | 112 | 112 | 112 | 0 | 2024-03-05 | 14:15:00 | 112 | 112 | 112 | 112 | 100 | 2024-03-05 | 14:00:00 | 114 | 114 | 114 | 114 | 0 | 2024-03-05 | 13:45:00 | 113 | 114 | 113 | 113 | 32,200 | 2024-03-05 | 13:30:00 | 113 | 113 | 113 | 113 | 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 | 11:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:20:34 | 113 | 113 | 113 | 113 | 0 | 2024-03-05 | 11:15:00 | 113 | 113 | 113 | 113 | 2,600 | 2024-03-05 | 11:00:00 | 113 | 113 | 113 | 113 | 500 | 2024-03-05 | 10:45:00 | 113 | 113 | 113 | 113 | 4,800 | 2024-03-05 | 10:44:50 | 113 | 113 | 113 | 113 | 0 | 2024-03-05 | 10:30:00 | 113 | 113 | 112 | 113 | 8,300 | 2024-03-05 | 10:15:00 | 113 | 113 | 112 | 113 | 5,900 | 2024-03-05 | 10:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 09:50:18 | 113 | 113 | 113 | 113 | 0 | 2024-03-05 | 09:45:00 | 114 | 114 | 113 | 113 | 1,100 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 113 | 113 | 112 | 112 | 63,800 | 2024-03-05 | 15:00:00 | 113 | 113 | 113 | 113 | 12,800 | 2024-03-05 | 14:56:23 | 114 | 114 | 114 | 114 | 0 | 2024-03-05 | 14:30:00 | 112 | 114 | 112 | 114 | 163,100 | 2024-03-05 | 14:16:06 | 112 | 112 | 112 | 112 | 0 | 2024-03-05 | 14:00:00 | 114 | 114 | 112 | 112 | 100 | 2024-03-05 | 13:30:00 | 113 | 114 | 113 | 113 | 32,400 | 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 | 11:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:20:34 | 113 | 113 | 113 | 113 | 0 | 2024-03-05 | 11:00:00 | 113 | 113 | 113 | 113 | 3,100 | 2024-03-05 | 10:44:50 | 113 | 113 | 113 | 113 | 0 | 2024-03-05 | 10:30:00 | 113 | 113 | 112 | 113 | 13,100 | 2024-03-05 | 10:00:00 | 113 | 113 | 112 | 113 | 5,900 | 2024-03-05 | 09:50:18 | 113 | 113 | 113 | 113 | 0 | 2024-03-05 | 09:30:00 | 113 | 114 | 113 | 113 | 1,200 | 2024-03-05 | 09:07:03 | 111 | 111 | 111 | 111 | 0 | 2024-03-05 | 09:00:00 | 112 | 115 | 111 | 113 | 71,000 | 2024-03-04 | 15:30:00 | 110 | 110 | 110 | 110 | 2,100 | 2024-03-04 | 15:02:27 | 112 | 112 | 112 | 112 | 0 | 2024-03-04 | 15:00:00 | 112 | 112 | 110 | 110 | 14,200 | 2024-03-04 | 14:30:00 | 111 | 111 | 110 | 110 | 109,600 | 2024-03-04 | 14:00:00 | 113 | 113 | 112 | 112 | 6,400 | 2024-03-04 | 13:59:47 | 114 | 114 | 114 | 114 | 0 | 2024-03-04 | 13:30:00 | 112 | 114 | 112 | 114 | 12,300 | 2024-03-04 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 12:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:00:00 | 113 | 113 | 112 | 112 | 76,600 | 2024-03-05 | 14:56:23 | 114 | 114 | 114 | 114 | 0 | 2024-03-05 | 14:16:06 | 112 | 112 | 112 | 112 | 0 | 2024-03-05 | 14:00:00 | 114 | 114 | 112 | 114 | 39,700 | 2024-03-05 | 13:00:00 | 113 | 114 | 113 | 113 | 32,400 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:20:34 | 113 | 113 | 113 | 113 | 0 | 2024-03-05 | 11:00:00 | 113 | 113 | 113 | 113 | 2,800 | 2024-03-05 | 10:44:50 | 113 | 113 | 113 | 113 | 0 | 2024-03-05 | 10:00:00 | 113 | 113 | 112 | 113 | 18,900 | 2024-03-05 | 09:50:18 | 113 | 113 | 113 | 113 | 0 | 2024-03-05 | 09:07:03 | 111 | 111 | 111 | 111 | 0 | 2024-03-05 | 09:00:00 | 112 | 115 | 111 | 113 | 69,000 | 2024-03-04 | 15:02:27 | 112 | 112 | 112 | 112 | 0 | 2024-03-04 | 15:00:00 | 112 | 112 | 110 | 110 | 2,200 | 2024-03-04 | 14:00:00 | 113 | 113 | 110 | 110 | 116,000 | 2024-03-04 | 13:59:47 | 114 | 114 | 114 | 114 | 0 | 2024-03-04 | 13:00:00 | 112 | 114 | 112 | 114 | 12,300 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:59:32 | 112 | 112 | 112 | 112 | 0 | 2024-03-04 | 11:34:13 | 113 | 113 | 113 | 113 | 0 | 2024-03-04 | 11:00:00 | 113 | 115 | 112 | 112 | 144,600 | 2024-03-04 | 10:44:35 | 113 | 113 | 113 | 113 | 0 | 2024-03-04 | 10:00:00 | 112 | 114 | 112 | 113 | 88,000 | 2024-03-04 | 09:57:52 | 112 | 112 | 112 | 112 | 0 | 2024-03-04 | 09:00:00 | 106 | 113 | 106 | 112 | 0 | 2024-03-01 | 15:00:00 | 112 | 112 | 110 | 112 | 59,700 | 2024-03-01 | 14:33:57 | 112 | 112 | 112 | 112 | 0 | 2024-03-01 | 14:00:00 | 115 | 115 | 111 | 112 | 135,100 | 2024-03-01 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 15:11:20 | 128 | 128 | 128 | 128 | 0 | 2024-05-08 | 15:00:00 | 125 | 128 | 125 | 128 | 2,100 | 2024-05-08 | 13:30:00 | 126 | 126 | 125 | 125 | 8,900 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:21:32 | 130 | 130 | 130 | 130 | 0 | 2024-05-08 | 11:06:55 | 126 | 126 | 126 | 126 | 0 | 2024-05-08 | 10:30:00 | 126 | 130 | 126 | 130 | 400 | 2024-05-08 | 10:19:36 | 126 | 126 | 126 | 126 | 0 | 2024-05-08 | 09:45:55 | 132 | 132 | 132 | 132 | 0 | 2024-05-08 | 09:01:47 | 124 | 124 | 124 | 124 | 0 | 2024-05-08 | 09:00:00 | 115 | 135 | 115 | 126 | 125,100 | 2024-05-07 | 15:42:48 | 123 | 123 | 123 | 123 | 0 | 2024-05-07 | 15:00:00 | 124 | 124 | 123 | 124 | 19,700 | 2024-05-07 | 14:26:34 | 125 | 125 | 125 | 125 | 0 | 2024-05-07 | 13:30:01 | 125 | 125 | 125 | 125 | 0 | 2024-05-07 | 13:30:00 | 125 | 125 | 124 | 125 | 2,300 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:58:36 | 127 | 127 | 127 | 127 | 0 | 2024-05-07 | 11:00:02 | 127 | 127 | 127 | 127 | 0 | 2024-05-07 | 10:30:00 | 127 | 127 | 124 | 127 | 37,500 | 2024-05-07 | 10:27:51 | 127 | 127 | 127 | 127 | 0 | 2024-05-07 | 09:27:55 | 126 | 126 | 126 | 126 | 0 | 2024-05-07 | 09:02:14 | 123 | 123 | 123 | 123 | 0 | 2024-05-07 | 09:00:00 | 116 | 127 | 116 | 127 | 17,500 | 2024-05-06 | 15:07:17 | 125 | 125 | 125 | 125 | 0 | 2024-05-06 | 15:00:00 | 124 | 126 | 124 | 125 | 21,400 | 2024-05-06 | 14:25:05 | 126 | 126 | 126 | 126 | 0 | 2024-05-06 | 13:45:31 | 124 | 124 | 124 | 124 | 0 | 2024-05-06 | 13:30:00 | 124 | 126 | 124 | 125 | 21,100 | 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 | 115 | 135 | 115 | 128 | 150,900 | 2024-05-07 | 09:00:00 | 116 | 127 | 116 | 124 | 59,400 | 2024-05-06 | 09:00:00 | 115 | 129 | 115 | 125 | 193,100 | 2024-05-03 | 09:00:00 | 113 | 137 | 113 | 123 | 655,200 | 2024-05-02 | 09:00:00 | 114 | 127 | 114 | 121 | 153,300 | 2024-04-30 | 09:00:00 | 102 | 131 | 102 | 123 | 1,616,800 | 2024-04-29 | 09:00:00 | 103 | 120 | 103 | 111 | 423,700 | 2024-04-26 | 09:00:00 | 104 | 117 | 104 | 112 | 165,400 | 2024-04-25 | 09:00:00 | 103 | 115 | 103 | 113 | 55,100 | 2024-04-24 | 09:00:00 | 103 | 116 | 103 | 113 | 99,800 | 2024-04-23 | 09:00:00 | 106 | 116 | 106 | 113 | 345,900 | 2024-04-22 | 09:00:00 | 103 | 118 | 103 | 116 | 130,400 | 2024-04-19 | 09:00:00 | 102 | 130 | 102 | 112 | 707,200 | 2024-04-18 | 09:00:00 | 104 | 115 | 104 | 111 | 95,900 | 2024-04-17 | 09:00:00 | 105 | 116 | 105 | 113 | 307,800 | 2024-04-16 | 09:00:00 | 108 | 121 | 108 | 115 | 100,100 | 2024-04-05 | 09:00:00 | 120 | 125 | 114 | 117 | 1,075,900 | 2024-04-04 | 09:00:00 | 115 | 125 | 115 | 120 | 115,900 | 2024-04-03 | 09:00:00 | 119 | 130 | 119 | 125 | 130,400 | 2024-04-02 | 09:00:00 | 117 | 131 | 117 | 129 | 217,500 | 2024-04-01 | 09:00:00 | 130 | 135 | 126 | 126 | 508,300 | 2024-03-28 | 09:00:00 | 126 | 137 | 126 | 131 | 353,900 | 2024-03-27 | 09:00:00 | 128 | 142 | 128 | 135 | 391,400 | 2024-03-26 | 09:00:00 | 142 | 142 | 130 | 136 | 604,100 | 2024-03-25 | 09:00:00 | 154 | 154 | 134 | 138 | 7,046,400 | 2024-03-22 | 09:00:00 | 124 | 153 | 124 | 144 | 22,285,400 | 2024-03-21 | 09:00:00 | 136 | 144 | 130 | 134 | 12,951,600 | 2024-03-20 | 09:00:00 | 128 | 160 | 125 | 136 | 23,324,800 | 2024-03-19 | 09:00:00 | 120 | 143 | 115 | 137 | 12,231,200 | 2024-03-18 | 09:00:00 | 115 | 124 | 112 | 115 | 667,100 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 116 | 127 | 116 | 124 | 59,400 | 2024-05-06 | 09:00:00 | 115 | 129 | 115 | 125 | 193,100 | 2024-05-03 | 09:00:00 | 113 | 137 | 113 | 123 | 655,200 | 2024-05-02 | 09:00:00 | 114 | 127 | 114 | 121 | 153,300 | 2024-04-30 | 09:00:00 | 102 | 131 | 102 | 123 | 1,616,800 | 2024-04-29 | 09:00:00 | 103 | 120 | 103 | 111 | 423,700 | 2024-04-26 | 09:00:00 | 104 | 117 | 104 | 112 | 165,400 | 2024-04-25 | 09:00:00 | 103 | 115 | 103 | 113 | 55,100 | 2024-04-24 | 09:00:00 | 103 | 116 | 103 | 113 | 99,800 | 2024-04-23 | 09:00:00 | 106 | 116 | 106 | 113 | 345,900 | 2024-04-22 | 09:00:00 | 103 | 118 | 103 | 116 | 130,400 | 2024-04-19 | 09:00:00 | 102 | 130 | 102 | 112 | 707,200 | 2024-04-18 | 09:00:00 | 104 | 115 | 104 | 111 | 95,900 | 2024-04-17 | 09:00:00 | 105 | 116 | 105 | 113 | 307,800 | 2024-04-16 | 09:00:00 | 108 | 121 | 108 | 115 | 100,100 | 2024-04-05 | 09:00:00 | 120 | 125 | 114 | 117 | 1,075,900 | 2024-04-04 | 09:00:00 | 115 | 125 | 115 | 120 | 115,900 | 2024-04-03 | 09:00:00 | 119 | 130 | 119 | 125 | 130,400 | 2024-04-02 | 09:00:00 | 117 | 131 | 117 | 129 | 217,500 | 2024-04-01 | 09:00:00 | 130 | 135 | 126 | 126 | 508,300 | 2024-03-28 | 09:00:00 | 126 | 137 | 126 | 131 | 353,900 | 2024-03-27 | 09:00:00 | 128 | 142 | 128 | 135 | 391,400 | 2024-03-26 | 09:00:00 | 142 | 142 | 130 | 136 | 604,100 | 2024-03-25 | 09:00:00 | 154 | 154 | 134 | 138 | 7,046,400 | 2024-03-22 | 09:00:00 | 124 | 153 | 124 | 144 | 22,285,400 | 2024-03-21 | 09:00:00 | 136 | 144 | 130 | 134 | 12,951,600 | 2024-03-20 | 09:00:00 | 128 | 160 | 125 | 136 | 23,324,800 | 2024-03-19 | 09:00:00 | 120 | 143 | 115 | 137 | 12,231,200 | 2024-03-18 | 09:00:00 | 115 | 124 | 112 | 115 | 667,100 | 2024-03-15 | 09:00:00 | 115 | 116 | 111 | 113 | 115,400 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 115 | 129 | 115 | 125 | 193,100 | 2024-04-28 | 00:00:00 | 103 | 137 | 102 | 123 | 2,849,000 | 2024-04-21 | 00:00:00 | 103 | 118 | 103 | 112 | 796,600 | 2024-04-14 | 00:00:00 | 108 | 130 | 102 | 112 | 1,211,000 | 2024-04-07 | 00:00:00 | 117 | 117 | 117 | 117 | 0 | 2024-03-31 | 00:00:00 | 130 | 135 | 114 | 117 | 2,048,000 | 2024-03-24 | 00:00:00 | 154 | 154 | 126 | 131 | 8,395,800 | 2024-03-17 | 00:00:00 | 115 | 160 | 112 | 144 | 71,460,100 | 2024-03-10 | 00:00:00 | 104 | 117 | 104 | 113 | 568,100 | 2024-03-03 | 00:00:00 | 106 | 129 | 106 | 114 | 39,609,900 | 2024-02-25 | 00:00:00 | 94 | 125 | 94 | 111 | 21,978,000 | 2024-02-18 | 00:00:00 | 91 | 111 | 88 | 103 | 13,112,300 | 2024-02-11 | 00:00:00 | 93 | 100 | 85 | 98 | 1,934,100 | 2024-02-04 | 00:00:00 | 95 | 104 | 93 | 100 | 1,168,700 | 2024-01-28 | 00:00:00 | 101 | 113 | 93 | 102 | 20,305,100 | 2024-01-21 | 00:00:00 | 104 | 111 | 97 | 104 | 18,419,800 | 2024-01-14 | 00:00:00 | 95 | 116 | 95 | 104 | 37,963,200 | 2024-01-07 | 00:00:00 | 95 | 113 | 95 | 103 | 28,634,400 | 2023-12-31 | 00:00:00 | 91 | 126 | 84 | 103 | 92,263,000 | 2023-12-24 | 00:00:00 | 93 | 97 | 84 | 91 | 1,477,600 | 2023-12-17 | 00:00:00 | 88 | 110 | 87 | 93 | 5,446,500 | 2023-12-10 | 00:00:00 | 93 | 101 | 88 | 94 | 1,229,500 | 2023-12-03 | 00:00:00 | 100 | 108 | 96 | 100 | 1,475,100 | 2023-11-26 | 00:00:00 | 110 | 112 | 102 | 106 | 2,468,300 | 2023-11-19 | 00:00:00 | 114 | 116 | 107 | 109 | 3,522,600 | 2023-11-12 | 00:00:00 | 117 | 119 | 111 | 114 | 10,538,900 | 2023-11-05 | 00:00:00 | 120 | 131 | 116 | 116 | 16,876,700 | 2023-10-29 | 00:00:00 | 138 | 153 | 115 | 120 | 208,328,600 | 2023-10-22 | 00:00:00 | 106 | 139 | 105 | 138 | 139,071,200 | 2023-10-15 | 00:00:00 | 105 | 122 | 101 | 106 | 22,919,500 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 114 | 127 | 114 | 121 | 153,300 | 2024-03-31 | 00:00:00 | 130 | 135 | 102 | 123 | 6,096,100 | 2024-02-29 | 00:00:00 | 104 | 160 | 104 | 131 | 122,776,800 | 2024-01-31 | 00:00:00 | 94 | 125 | 85 | 109 | 54,106,100 | 2023-12-31 | 00:00:00 | 91 | 126 | 84 | 101 | 178,929,600 | 2023-11-30 | 00:00:00 | 102 | 110 | 84 | 91 | 10,070,400 | 2023-10-31 | 00:00:00 | 130 | 134 | 102 | 108 | 55,206,200 | 2023-09-30 | 00:00:00 | 116 | 153 | 101 | 129 | 482,509,700 | 2023-08-31 | 00:00:00 | 135 | 135 | 104 | 116 | 12,557,900 | 2023-07-31 | 00:00:00 | 129 | 147 | 127 | 130 | 15,879,600 | 2023-06-30 | 00:00:00 | 123 | 143 | 123 | 136 | 18,106,600 | 2023-05-31 | 00:00:00 | 137 | 145 | 122 | 131 | 27,872,100 | 2023-04-30 | 00:00:00 | 132 | 165 | 119 | 137 | 196,893,700 | 2023-03-31 | 00:00:00 | 135 | 146 | 135 | 140 | 2,001,400 | 2023-02-28 | 00:00:00 | 121 | 137 | 121 | 130 | 2,788,800 | 2023-01-31 | 00:00:00 | 193 | 204 | 190 | 190 | 6,020,000 | 2022-12-31 | 00:00:00 | 250 | 268 | 166 | 200 | 303,545,700 | 2022-11-30 | 00:00:00 | 195 | 308 | 184 | 250 | 771,064,500 | 2022-10-31 | 00:00:00 | 148 | 274 | 148 | 195 | 737,582,800 | 2022-09-30 | 00:00:00 | 200 | 226 | 139 | 157 | 243,756,200 | 2022-08-31 | 00:00:00 | 119 | 230 | 114 | 214 | 649,586,400 | 2022-07-31 | 00:00:00 | 127 | 134 | 110 | 117 | 40,570,400 | 2022-06-30 | 00:00:00 | 98 | 148 | 91 | 127 | 123,441,800 | 2022-05-31 | 00:00:00 | 128 | 139 | 103 | 103 | 16,875,700 | 2022-04-30 | 00:00:00 | 128 | 150 | 114 | 128 | 8,970,600 | 2022-03-31 | 00:00:00 | 132 | 136 | 118 | 128 | 5,218,500 | 2022-02-28 | 00:00:00 | 134 | 175 | 116 | 131 | 36,879,100 | 2022-01-31 | 00:00:00 | 128 | 157 | 124 | 134 | 16,134,700 | 2021-12-31 | 00:00:00 | 185 | 194 | 120 | 128 | 64,833,700 | 2021-11-30 | 00:00:00 | 198 | 232 | 180 | 185 | 132,597,300 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 114 | 127 | 114 | 121 | 153,300 | 2024-03-31 | 00:00:00 | 130 | 135 | 102 | 111 | 4,479,300 | 2024-02-29 | 00:00:00 | 104 | 160 | 104 | 131 | 122,776,800 | 2024-01-31 | 00:00:00 | 94 | 160 | 85 | 123 | 182,979,000 | 2023-12-31 | 00:00:00 | 91 | 160 | 84 | 131 | 355,812,500 | 2023-11-30 | 00:00:00 | 102 | 126 | 84 | 109 | 243,106,100 | 2023-10-31 | 00:00:00 | 130 | 134 | 84 | 101 | 244,206,200 | 2023-09-30 | 00:00:00 | 116 | 153 | 84 | 91 | 547,786,300 | 2023-08-31 | 00:00:00 | 135 | 153 | 101 | 108 | 550,273,800 | 2023-07-31 | 00:00:00 | 129 | 153 | 101 | 129 | 510,947,200 | 2023-06-30 | 00:00:00 | 123 | 147 | 104 | 116 | 46,544,100 | 2023-05-31 | 00:00:00 | 137 | 147 | 122 | 130 | 61,858,300 | 2023-04-30 | 00:00:00 | 132 | 165 | 119 | 136 | 242,872,400 | 2023-03-31 | 00:00:00 | 140 | 165 | 119 | 131 | 226,799,800 | 2023-02-28 | 00:00:00 | 121 | 175 | 119 | 137 | 529,647,900 | 2023-01-31 | 00:00:00 | 193 | 204 | 107 | 140 | 442,465,100 | 2022-10-31 | 00:00:00 | 148 | 308 | 148 | 200 | 1,812,193,000 | 2022-07-31 | 00:00:00 | 127 | 230 | 110 | 157 | 933,913,000 | 2022-04-30 | 00:00:00 | 128 | 150 | 91 | 127 | 149,288,100 | 2022-01-31 | 00:00:00 | 128 | 175 | 116 | 128 | 58,232,300 | 2021-10-31 | 00:00:00 | 80 | 318 | 77 | 128 | 1,127,632,700 | 2021-07-31 | 00:00:00 | 107 | 118 | 69 | 81 | 178,905,800 | 2021-04-30 | 00:00:00 | 82 | 138 | 79 | 107 | 142,090,800 | 2021-01-31 | 00:00:00 | 78 | 100 | 67 | 79 | 3,434,800 | |