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 | 93 | 93 | 93 | 93 | 4,900 | 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 | 92 | 92 | 92 | 92 | 20,000 | 2024-03-05 | 15:40:00 | 94 | 94 | 94 | 94 | 25,700 | 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 | 92 | 92 | 92 | 92 | 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 | 93 | 93 | 93 | 93 | 56,000 | | 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 | 93 | 93 | 93 | 93 | 4,900 | 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 | 94 | 94 | 92 | 92 | 45,700 | 2024-03-05 | 15:38:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:36:00 | 92 | 92 | 92 | 92 | 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 | 93 | 93 | 93 | 93 | 56,000 | 2024-03-05 | 15:28:00 | 92 | 92 | 92 | 92 | 1,300 | 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 | 15:15:11 | 93 | 93 | 93 | 93 | 0 | 2024-03-05 | 15:14:00 | 93 | 93 | 93 | 93 | 107,600 | 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 | 93 | 93 | 93 | 93 | 0 | 2024-03-05 | 15:04:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:02:00 | 93 | 93 | 93 | 93 | 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 | 94 | 94 | 92 | 92 | 45,700 | 2024-03-05 | 15:35:00 | 92 | 92 | 92 | 92 | 0 | 2024-03-05 | 15:30:00 | 93 | 93 | 93 | 93 | 56,000 | 2024-03-05 | 15:25:00 | 92 | 92 | 92 | 92 | 1,300 | 2024-03-05 | 15:20:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:15:11 | 93 | 93 | 93 | 93 | 0 | 2024-03-05 | 15:15:00 | 93 | 93 | 93 | 93 | 107,600 | 2024-03-05 | 15:10:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:05:00 | 93 | 93 | 93 | 93 | 0 | 2024-03-05 | 15:00:00 | 93 | 93 | 93 | 93 | 25,100 | 2024-03-05 | 14:55:00 | 93 | 94 | 93 | 94 | 19,400 | 2024-03-05 | 14:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:45:00 | 92 | 93 | 92 | 93 | 5,100 | 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 | 14:15:54 | 93 | 93 | 93 | 93 | 0 | 2024-03-05 | 14:15:00 | 93 | 93 | 93 | 93 | 6,900 | 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 | 93 | 93 | 93 | 93 | 8,700 | 2024-03-05 | 13:55:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:50:00 | 93 | 93 | 93 | 93 | 500 | 2024-03-05 | 13:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:40:00 | 95 | 95 | 93 | 93 | 9,600 | |
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 | 93 | 94 | 92 | 92 | 101,700 | 2024-03-05 | 15:15:11 | 93 | 93 | 93 | 93 | 0 | 2024-03-05 | 15:15:00 | 93 | 93 | 92 | 92 | 108,900 | 2024-03-05 | 15:00:00 | 93 | 93 | 93 | 93 | 25,100 | 2024-03-05 | 14:45:00 | 92 | 94 | 92 | 94 | 24,500 | 2024-03-05 | 14:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:15:54 | 93 | 93 | 93 | 93 | 0 | 2024-03-05 | 14:15:00 | 93 | 93 | 93 | 93 | 6,900 | 2024-03-05 | 14:00:00 | 93 | 93 | 93 | 93 | 8,700 | 2024-03-05 | 13:45:00 | 93 | 93 | 93 | 93 | 500 | 2024-03-05 | 13:30:00 | 94 | 95 | 93 | 93 | 21,700 | 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 | 11:52:58 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 11:45:00 | 94 | 94 | 94 | 94 | 400 | 2024-03-05 | 11:39:31 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 11:30:00 | 96 | 96 | 94 | 94 | 108,000 | 2024-03-05 | 11:15:00 | 95 | 95 | 95 | 95 | 33,500 | 2024-03-05 | 11:00:00 | 95 | 95 | 95 | 95 | 71,600 | 2024-03-05 | 10:49:55 | 93 | 93 | 93 | 93 | 0 | 2024-03-05 | 10:45:00 | 93 | 95 | 92 | 95 | 798,800 | 2024-03-05 | 10:30:00 | 93 | 95 | 93 | 93 | 47,000 | 2024-03-05 | 10:15:00 | 93 | 95 | 93 | 93 | 73,400 | 2024-03-05 | 10:01:44 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 10:00:00 | 93 | 94 | 93 | 94 | 6,200 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 93 | 94 | 92 | 92 | 101,700 | 2024-03-05 | 15:15:11 | 93 | 93 | 93 | 93 | 0 | 2024-03-05 | 15:00:00 | 93 | 93 | 92 | 92 | 134,000 | 2024-03-05 | 14:30:00 | 92 | 94 | 92 | 94 | 24,500 | 2024-03-05 | 14:15:54 | 93 | 93 | 93 | 93 | 0 | 2024-03-05 | 14:00:00 | 93 | 93 | 93 | 93 | 15,600 | 2024-03-05 | 13:30:00 | 94 | 95 | 93 | 93 | 22,200 | 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 | 11:52:58 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 11:39:31 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 11:30:00 | 96 | 96 | 94 | 94 | 108,400 | 2024-03-05 | 11:00:00 | 95 | 95 | 95 | 95 | 105,100 | 2024-03-05 | 10:49:55 | 93 | 93 | 93 | 93 | 0 | 2024-03-05 | 10:30:00 | 93 | 95 | 92 | 95 | 845,800 | 2024-03-05 | 10:01:44 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 10:00:00 | 93 | 95 | 93 | 93 | 79,600 | 2024-03-05 | 09:30:00 | 90 | 95 | 90 | 93 | 88,600 | 2024-03-05 | 09:15:00 | 89 | 89 | 89 | 89 | 0 | 2024-03-05 | 09:00:00 | 90 | 95 | 88 | 95 | 292,900 | 2024-03-04 | 15:30:00 | 91 | 93 | 90 | 90 | 231,000 | 2024-03-04 | 15:09:02 | 96 | 96 | 96 | 96 | 0 | 2024-03-04 | 15:00:00 | 93 | 101 | 90 | 91 | 3,857,000 | 2024-03-04 | 14:30:00 | 92 | 93 | 91 | 93 | 18,700 | 2024-03-04 | 14:13:19 | 91 | 91 | 91 | 91 | 0 | 2024-03-04 | 14:00:00 | 91 | 92 | 91 | 92 | 63,500 | 2024-03-04 | 13:30:00 | 92 | 93 | 91 | 91 | 571,300 | 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 | 15:15:11 | 93 | 93 | 93 | 93 | 0 | 2024-03-05 | 15:00:00 | 93 | 94 | 92 | 92 | 209,700 | 2024-03-05 | 14:15:54 | 93 | 93 | 93 | 93 | 0 | 2024-03-05 | 14:00:00 | 93 | 94 | 92 | 94 | 40,100 | 2024-03-05 | 13:00:00 | 94 | 95 | 93 | 93 | 22,200 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:52:58 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 11:39:31 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 11:00:00 | 95 | 96 | 94 | 94 | 213,500 | 2024-03-05 | 10:49:55 | 93 | 93 | 93 | 93 | 0 | 2024-03-05 | 10:01:44 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 10:00:00 | 93 | 95 | 92 | 95 | 925,400 | 2024-03-05 | 09:15:00 | 89 | 89 | 89 | 89 | 0 | 2024-03-05 | 09:00:00 | 90 | 95 | 88 | 93 | 0 | 2024-03-04 | 15:09:02 | 96 | 96 | 96 | 96 | 0 | 2024-03-04 | 15:00:00 | 93 | 101 | 90 | 90 | 4,088,000 | 2024-03-04 | 14:13:19 | 91 | 91 | 91 | 91 | 0 | 2024-03-04 | 14:00:00 | 91 | 93 | 91 | 93 | 82,200 | 2024-03-04 | 13:00:00 | 92 | 93 | 91 | 91 | 568,600 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:58:50 | 92 | 92 | 92 | 92 | 0 | 2024-03-04 | 11:39:38 | 92 | 92 | 92 | 92 | 0 | 2024-03-04 | 11:00:00 | 93 | 93 | 92 | 92 | 252,200 | 2024-03-04 | 10:51:48 | 91 | 91 | 91 | 91 | 0 | 2024-03-04 | 10:03:20 | 87 | 87 | 87 | 87 | 0 | 2024-03-04 | 10:00:00 | 87 | 95 | 87 | 93 | 892,200 | 2024-03-04 | 09:04:48 | 89 | 89 | 89 | 89 | 0 | 2024-03-04 | 09:00:00 | 89 | 89 | 88 | 88 | 0 | 2024-03-01 | 16:00:00 | 87 | 87 | 87 | 87 | 0 | 2024-03-01 | 15:00:00 | 87 | 88 | 87 | 87 | 129,300 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-03 | 14:00:02 | 129 | 129 | 129 | 129 | 0 | 2024-05-03 | 13:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-03 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-03 | 10:45:49 | 129 | 129 | 129 | 129 | 0 | 2024-05-03 | 10:30:00 | 129 | 129 | 129 | 129 | 10,700 | 2024-05-03 | 09:30:23 | 129 | 129 | 129 | 129 | 0 | 2024-05-03 | 09:04:37 | 132 | 132 | 132 | 132 | 0 | 2024-05-03 | 09:00:00 | 134 | 134 | 129 | 129 | 1,600 | 2024-05-02 | 15:19:26 | 131 | 131 | 131 | 131 | 0 | 2024-05-02 | 15:00:00 | 130 | 135 | 130 | 135 | 9,600 | 2024-05-02 | 13:51:28 | 130 | 130 | 130 | 130 | 0 | 2024-05-02 | 13:30:00 | 130 | 130 | 130 | 130 | 1,000 | 2024-05-02 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-02 | 10:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-02 | 10:05:00 | 131 | 131 | 131 | 131 | 0 | 2024-05-02 | 09:42:21 | 135 | 135 | 135 | 135 | 0 | 2024-05-02 | 09:00:14 | 130 | 130 | 130 | 130 | 0 | 2024-05-02 | 09:00:00 | 130 | 135 | 129 | 131 | 24,700 | 2024-04-30 | 15:06:12 | 128 | 128 | 128 | 128 | 0 | 2024-04-30 | 15:00:00 | 128 | 130 | 124 | 130 | 515,100 | 2024-04-30 | 14:47:14 | 128 | 128 | 128 | 128 | 0 | 2024-04-30 | 14:04:24 | 129 | 129 | 129 | 129 | 0 | 2024-04-30 | 13:30:00 | 129 | 129 | 128 | 128 | 171,300 | 2024-04-30 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-04-30 | 11:29:25 | 129 | 129 | 129 | 129 | 0 | 2024-04-30 | 10:30:00 | 131 | 131 | 129 | 129 | 44,700 | 2024-04-30 | 09:00:07 | 131 | 131 | 131 | 131 | 0 | 2024-04-30 | 09:00:00 | 131 | 131 | 131 | 131 | 0 | 2024-04-29 | 15:08:48 | 131 | 131 | 131 | 131 | 0 | 2024-04-29 | 15:00:00 | 131 | 132 | 130 | 132 | 925,900 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-02 | 09:00:00 | 130 | 135 | 129 | 135 | 69,000 | 2024-04-30 | 09:00:00 | 131 | 131 | 124 | 130 | 731,200 | 2024-04-29 | 09:00:00 | 135 | 135 | 130 | 132 | 1,669,000 | 2024-04-26 | 09:00:00 | 138 | 138 | 131 | 135 | 85,500 | 2024-04-25 | 09:00:00 | 134 | 135 | 125 | 134 | 1,709,600 | 2024-04-24 | 09:00:00 | 134 | 139 | 132 | 134 | 2,782,100 | 2024-04-23 | 09:00:00 | 138 | 140 | 132 | 134 | 1,936,000 | 2024-04-22 | 09:00:00 | 131 | 143 | 130 | 135 | 4,412,500 | 2024-04-19 | 09:00:00 | 132 | 133 | 125 | 131 | 689,400 | 2024-04-18 | 09:00:00 | 131 | 140 | 120 | 135 | 1,926,400 | 2024-04-17 | 09:00:00 | 130 | 137 | 128 | 129 | 454,400 | 2024-04-16 | 09:00:00 | 127 | 135 | 126 | 135 | 1,839,400 | 2024-04-05 | 09:00:00 | 136 | 138 | 134 | 134 | 161,900 | 2024-04-04 | 09:00:00 | 141 | 146 | 134 | 134 | 13,599,200 | 2024-04-03 | 09:00:00 | 139 | 143 | 136 | 141 | 755,500 | 2024-04-02 | 09:00:00 | 136 | 142 | 134 | 136 | 752,400 | 2024-04-01 | 09:00:00 | 134 | 140 | 134 | 136 | 265,900 | 2024-03-28 | 09:00:00 | 136 | 140 | 134 | 134 | 917,100 | 2024-03-27 | 09:00:00 | 135 | 137 | 131 | 136 | 1,382,200 | 2024-03-26 | 09:00:00 | 136 | 136 | 126 | 132 | 2,407,700 | 2024-03-25 | 09:00:00 | 138 | 138 | 125 | 132 | 2,067,200 | 2024-03-22 | 09:00:00 | 142 | 143 | 121 | 130 | 4,128,800 | 2024-03-21 | 09:00:00 | 128 | 150 | 120 | 141 | 25,410,700 | 2024-03-20 | 09:00:00 | 110 | 129 | 110 | 126 | 16,619,400 | 2024-03-19 | 09:00:00 | 108 | 118 | 105 | 110 | 3,526,300 | 2024-03-18 | 09:00:00 | 99 | 111 | 96 | 106 | 14,083,900 | 2024-03-15 | 09:00:00 | 94 | 103 | 92 | 99 | 12,437,800 | 2024-03-14 | 09:00:00 | 96 | 96 | 93 | 94 | 297,500 | 2024-03-13 | 09:00:00 | 95 | 96 | 93 | 96 | 2,859,100 | 2024-03-08 | 09:00:00 | 92 | 97 | 91 | 95 | 763,500 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-02 | 09:00:00 | 130 | 135 | 129 | 135 | 69,000 | 2024-04-29 | 09:00:00 | 135 | 135 | 130 | 132 | 1,669,000 | 2024-04-26 | 09:00:00 | 138 | 138 | 131 | 135 | 85,500 | 2024-04-25 | 09:00:00 | 134 | 135 | 125 | 134 | 1,709,600 | 2024-04-24 | 09:00:00 | 134 | 139 | 132 | 134 | 2,782,100 | 2024-04-23 | 09:00:00 | 138 | 140 | 132 | 134 | 1,936,000 | 2024-04-22 | 09:00:00 | 131 | 143 | 130 | 135 | 4,412,500 | 2024-04-19 | 09:00:00 | 132 | 133 | 125 | 131 | 689,400 | 2024-04-18 | 09:00:00 | 131 | 140 | 120 | 135 | 1,926,400 | 2024-04-17 | 09:00:00 | 130 | 137 | 128 | 129 | 454,400 | 2024-04-16 | 09:00:00 | 127 | 135 | 126 | 135 | 1,839,400 | 2024-04-05 | 09:00:00 | 136 | 138 | 134 | 134 | 161,900 | 2024-04-04 | 09:00:00 | 141 | 146 | 134 | 134 | 13,599,200 | 2024-04-03 | 09:00:00 | 139 | 143 | 136 | 141 | 755,500 | 2024-04-02 | 09:00:00 | 136 | 142 | 134 | 136 | 752,400 | 2024-04-01 | 09:00:00 | 134 | 140 | 134 | 136 | 265,900 | 2024-03-28 | 09:00:00 | 136 | 140 | 134 | 134 | 917,100 | 2024-03-27 | 09:00:00 | 135 | 137 | 131 | 136 | 1,382,200 | 2024-03-26 | 09:00:00 | 136 | 136 | 126 | 132 | 2,407,700 | 2024-03-25 | 09:00:00 | 138 | 138 | 125 | 132 | 2,067,200 | 2024-03-22 | 09:00:00 | 142 | 143 | 121 | 130 | 4,128,800 | 2024-03-21 | 09:00:00 | 128 | 150 | 120 | 141 | 25,410,700 | 2024-03-20 | 09:00:00 | 110 | 129 | 110 | 126 | 16,619,400 | 2024-03-19 | 09:00:00 | 108 | 118 | 105 | 110 | 3,526,300 | 2024-03-18 | 09:00:00 | 99 | 111 | 96 | 106 | 14,083,900 | 2024-03-15 | 09:00:00 | 94 | 103 | 92 | 99 | 12,437,800 | 2024-03-14 | 09:00:00 | 96 | 96 | 93 | 94 | 297,500 | 2024-03-13 | 09:00:00 | 95 | 96 | 93 | 96 | 2,859,100 | 2024-03-08 | 09:00:00 | 92 | 97 | 91 | 95 | 763,500 | 2024-03-07 | 09:00:00 | 100 | 100 | 91 | 95 | 3,316,300 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-28 | 00:00:00 | 135 | 135 | 130 | 132 | 1,669,000 | 2024-04-21 | 00:00:00 | 131 | 143 | 125 | 135 | 10,925,700 | 2024-04-14 | 00:00:00 | 127 | 140 | 120 | 131 | 4,909,600 | 2024-04-07 | 00:00:00 | 134 | 134 | 134 | 134 | 0 | 2024-03-31 | 00:00:00 | 134 | 146 | 134 | 134 | 15,534,900 | 2024-03-24 | 00:00:00 | 138 | 140 | 125 | 134 | 6,774,200 | 2024-03-17 | 00:00:00 | 99 | 150 | 96 | 130 | 63,769,100 | 2024-03-10 | 00:00:00 | 95 | 103 | 92 | 99 | 15,594,400 | 2024-03-03 | 00:00:00 | 89 | 101 | 87 | 95 | 13,555,200 | 2024-02-25 | 00:00:00 | 87 | 92 | 84 | 87 | 4,273,900 | 2024-02-18 | 00:00:00 | 78 | 108 | 78 | 87 | 102,216,200 | 2024-02-11 | 00:00:00 | 68 | 80 | 65 | 78 | 3,255,500 | 2024-02-04 | 00:00:00 | 74 | 74 | 60 | 73 | 2,286,400 | 2024-01-28 | 00:00:00 | 75 | 78 | 67 | 69 | 15,951,500 | 2024-01-21 | 00:00:00 | 76 | 78 | 71 | 74 | 4,564,300 | 2024-01-14 | 00:00:00 | 83 | 85 | 73 | 78 | 53,395,300 | 2024-01-07 | 00:00:00 | 82 | 132 | 75 | 81 | 255,470,400 | 2023-12-31 | 00:00:00 | 79 | 92 | 73 | 87 | 14,444,800 | 2023-12-24 | 00:00:00 | 85 | 110 | 78 | 79 | 37,807,100 | 2023-12-17 | 00:00:00 | 86 | 89 | 79 | 85 | 306,800 | 2023-12-10 | 00:00:00 | 88 | 93 | 84 | 85 | 2,515,400 | 2023-12-03 | 00:00:00 | 86 | 90 | 84 | 87 | 23,498,700 | 2023-11-26 | 00:00:00 | 92 | 93 | 85 | 88 | 3,120,200 | 2023-11-19 | 00:00:00 | 94 | 97 | 89 | 92 | 6,319,400 | 2023-11-12 | 00:00:00 | 95 | 114 | 90 | 94 | 13,609,000 | 2023-11-05 | 00:00:00 | 83 | 107 | 83 | 96 | 4,457,000 | 2023-10-29 | 00:00:00 | 98 | 103 | 74 | 85 | 9,510,300 | 2023-10-22 | 00:00:00 | 107 | 114 | 84 | 98 | 5,341,200 | 2023-10-15 | 00:00:00 | 130 | 147 | 95 | 110 | 41,860,000 | 2023-10-08 | 00:00:00 | 108 | 139 | 108 | 136 | 18,190,100 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 130 | 135 | 129 | 135 | 69,000 | 2024-03-31 | 00:00:00 | 134 | 146 | 120 | 130 | 33,770,400 | 2024-02-29 | 00:00:00 | 89 | 150 | 84 | 134 | 100,492,000 | 2024-01-31 | 00:00:00 | 77 | 108 | 60 | 90 | 125,721,400 | 2023-12-31 | 00:00:00 | 79 | 132 | 71 | 76 | 329,337,800 | 2023-11-30 | 00:00:00 | 89 | 110 | 78 | 79 | 64,358,500 | 2023-10-31 | 00:00:00 | 84 | 114 | 79 | 89 | 27,984,100 | 2023-09-30 | 00:00:00 | 102 | 147 | 74 | 92 | 98,393,200 | 2023-08-31 | 00:00:00 | 88 | 114 | 78 | 104 | 168,413,200 | 2023-07-31 | 00:00:00 | 50 | 99 | 50 | 85 | 479,782,200 | 2023-06-30 | 00:00:00 | 56 | 70 | 50 | 50 | 87,288,500 | 2023-05-31 | 00:00:00 | 67 | 69 | 52 | 58 | 10,565,600 | 2023-04-30 | 00:00:00 | 70 | 76 | 64 | 67 | 70,002,300 | 2023-03-31 | 00:00:00 | 68 | 70 | 67 | 70 | 195,700 | 2023-02-28 | 00:00:00 | 70 | 70 | 68 | 70 | 94,300 | 2023-01-31 | 00:00:00 | 69 | 70 | 66 | 67 | 2,036,700 | 2022-12-31 | 00:00:00 | 65 | 79 | 54 | 63 | 262,325,200 | 2022-11-30 | 00:00:00 | 71 | 79 | 64 | 65 | 422,856,200 | 2022-10-31 | 00:00:00 | 70 | 110 | 57 | 71 | 970,750,000 | 2022-09-30 | 00:00:00 | 62 | 71 | 51 | 70 | 297,384,900 | 2022-08-31 | 00:00:00 | 60 | 72 | 55 | 62 | 186,701,900 | 2022-07-31 | 00:00:00 | 59 | 68 | 57 | 59 | 83,081,400 | 2022-06-30 | 00:00:00 | 50 | 68 | 50 | 59 | 299,135,800 | 2022-05-31 | 00:00:00 | 50 | 52 | 50 | 50 | 45,408,400 | 2022-04-30 | 00:00:00 | 51 | 51 | 50 | 50 | 5,609,200 | 2022-03-31 | 00:00:00 | 54 | 54 | 50 | 51 | 55,286,200 | 2022-02-28 | 00:00:00 | 54 | 60 | 51 | 53 | 112,341,900 | 2022-01-31 | 00:00:00 | 50 | 64 | 50 | 54 | 909,502,000 | 2021-12-31 | 00:00:00 | 50 | 63 | 50 | 50 | 797,958,400 | 2021-11-30 | 00:00:00 | 68 | 70 | 50 | 50 | 550,844,600 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 130 | 135 | 129 | 135 | 69,000 | 2024-03-31 | 00:00:00 | 134 | 146 | 120 | 132 | 33,039,200 | 2024-02-29 | 00:00:00 | 89 | 150 | 84 | 134 | 100,492,000 | 2024-01-31 | 00:00:00 | 77 | 150 | 60 | 130 | 259,983,800 | 2023-12-31 | 00:00:00 | 79 | 150 | 60 | 134 | 555,551,200 | 2023-11-30 | 00:00:00 | 89 | 132 | 60 | 90 | 519,417,700 | 2023-10-31 | 00:00:00 | 84 | 132 | 71 | 76 | 421,680,400 | 2023-09-30 | 00:00:00 | 102 | 147 | 74 | 79 | 190,735,800 | 2023-08-31 | 00:00:00 | 88 | 147 | 74 | 89 | 294,790,500 | 2023-07-31 | 00:00:00 | 50 | 147 | 50 | 92 | 746,588,600 | 2023-06-30 | 00:00:00 | 56 | 114 | 50 | 104 | 735,483,900 | 2023-05-31 | 00:00:00 | 67 | 99 | 50 | 85 | 577,636,300 | 2023-04-30 | 00:00:00 | 70 | 76 | 50 | 50 | 167,856,400 | 2023-03-31 | 00:00:00 | 70 | 76 | 52 | 58 | 80,592,000 | 2023-02-28 | 00:00:00 | 70 | 76 | 64 | 67 | 92,554,800 | 2023-01-31 | 00:00:00 | 67 | 77 | 65 | 70 | 100,894,900 | 2022-10-31 | 00:00:00 | 70 | 110 | 54 | 63 | 1,655,931,400 | 2022-07-31 | 00:00:00 | 59 | 72 | 51 | 70 | 567,168,200 | 2022-04-30 | 00:00:00 | 51 | 68 | 50 | 59 | 350,153,400 | 2022-01-31 | 00:00:00 | 50 | 64 | 50 | 51 | 1,077,130,100 | 2021-10-31 | 00:00:00 | 69 | 78 | 50 | 50 | 2,417,222,100 | 2021-07-31 | 00:00:00 | 50 | 81 | 50 | 65 | 1,031,322,500 | 2021-04-30 | 00:00:00 | 55 | 67 | 50 | 50 | 303,488,800 | 2021-01-31 | 00:00:00 | 87 | 98 | 52 | 55 | 819,535,800 | |