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 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 15:38:00 | 94 | 94 | 94 | 94 | 400 | 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 | 94 | 94 | 94 | 94 | 400 | 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 | 15:04:48 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 15:04:00 | 93 | 94 | 93 | 94 | 2,800 | 2024-03-05 | 15:02:00 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:35:00 | 94 | 94 | 94 | 94 | 400 | 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 | 15:04:48 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 15:00:00 | 93 | 94 | 93 | 94 | 2,200 | 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 | 94 | 94 | 93 | 93 | 100 | 2024-03-05 | 14:40:00 | 93 | 93 | 93 | 93 | 8,400 | 2024-03-05 | 14:35:00 | 93 | 94 | 93 | 94 | 1,800 | 2024-03-05 | 14:30:00 | 94 | 94 | 94 | 94 | 22,300 | 2024-03-05 | 14:25:00 | 94 | 94 | 94 | 94 | 1,000 | 2024-03-05 | 14:21:51 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 14:20:00 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 14:15:00 | 94 | 94 | 94 | 94 | 17,800 | 2024-03-05 | 14:10:00 | 94 | 95 | 93 | 95 | 446,400 | 2024-03-05 | 14:05:00 | 94 | 94 | 94 | 94 | 30,400 | 2024-03-05 | 14:00:00 | 94 | 95 | 94 | 95 | 98,600 | 2024-03-05 | 13:55:00 | 94 | 94 | 94 | 94 | 4,600 | 2024-03-05 | 13:50:00 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 13:45:00 | 94 | 94 | 94 | 94 | 41,400 | 2024-03-05 | 13:40:00 | 94 | 94 | 94 | 94 | 26,600 | |
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 | 94 | 94 | 94 | 94 | 400 | 2024-03-05 | 15:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:04:48 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 15:00:00 | 93 | 94 | 93 | 94 | 2,200 | 2024-03-05 | 14:45:00 | 94 | 94 | 93 | 93 | 100 | 2024-03-05 | 14:30:00 | 94 | 94 | 93 | 93 | 32,500 | 2024-03-05 | 14:21:51 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 14:15:00 | 94 | 94 | 94 | 94 | 18,800 | 2024-03-05 | 14:00:00 | 94 | 95 | 93 | 95 | 575,400 | 2024-03-05 | 13:45:00 | 94 | 94 | 94 | 94 | 46,000 | 2024-03-05 | 13:30:00 | 94 | 95 | 94 | 94 | 42,700 | 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 | 11:56:26 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 11:45:00 | 94 | 94 | 94 | 94 | 27,800 | 2024-03-05 | 11:31:53 | 95 | 95 | 95 | 95 | 0 | 2024-03-05 | 11:30:00 | 95 | 95 | 94 | 94 | 106,800 | 2024-03-05 | 11:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:00:00 | 94 | 95 | 94 | 95 | 150,900 | 2024-03-05 | 10:45:00 | 94 | 94 | 94 | 94 | 111,800 | 2024-03-05 | 10:32:42 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 10:30:00 | 94 | 94 | 94 | 94 | 5,400 | 2024-03-05 | 10:15:00 | 94 | 94 | 94 | 94 | 220,500 | 2024-03-05 | 10:00:00 | 94 | 95 | 94 | 94 | 109,700 | 2024-03-05 | 09:53:24 | 94 | 94 | 94 | 94 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 94 | 94 | 94 | 94 | 400 | 2024-03-05 | 15:04:48 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 15:00:00 | 93 | 94 | 93 | 94 | 2,200 | 2024-03-05 | 14:30:00 | 94 | 94 | 93 | 93 | 32,600 | 2024-03-05 | 14:21:51 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 14:00:00 | 94 | 95 | 93 | 94 | 594,200 | 2024-03-05 | 13:30:00 | 94 | 95 | 94 | 94 | 88,700 | 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 | 11:56:26 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 11:31:53 | 95 | 95 | 95 | 95 | 0 | 2024-03-05 | 11:30:00 | 95 | 95 | 94 | 94 | 134,600 | 2024-03-05 | 11:00:00 | 94 | 95 | 94 | 95 | 150,900 | 2024-03-05 | 10:32:42 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 10:30:00 | 94 | 94 | 94 | 94 | 117,200 | 2024-03-05 | 10:00:00 | 94 | 95 | 94 | 94 | 330,200 | 2024-03-05 | 09:53:24 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 09:30:00 | 94 | 95 | 94 | 94 | 364,800 | 2024-03-05 | 09:05:43 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 09:00:00 | 94 | 95 | 93 | 95 | 735,800 | 2024-03-04 | 15:30:00 | 93 | 94 | 92 | 94 | 509,100 | 2024-03-04 | 15:00:00 | 94 | 94 | 93 | 93 | 185,100 | 2024-03-04 | 14:54:05 | 94 | 94 | 94 | 94 | 0 | 2024-03-04 | 14:30:00 | 93 | 94 | 93 | 94 | 287,500 | 2024-03-04 | 14:04:35 | 93 | 93 | 93 | 93 | 0 | 2024-03-04 | 14:00:00 | 93 | 94 | 93 | 93 | 45,700 | 2024-03-04 | 13:30:00 | 94 | 94 | 93 | 93 | 425,900 | 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 | 15:04:48 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 15:00:00 | 93 | 94 | 93 | 94 | 2,600 | 2024-03-05 | 14:21:51 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 14:00:00 | 94 | 95 | 93 | 93 | 620,900 | 2024-03-05 | 13:00:00 | 94 | 95 | 94 | 94 | 84,700 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:56:26 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 11:31:53 | 95 | 95 | 95 | 95 | 0 | 2024-03-05 | 11:00:00 | 94 | 95 | 94 | 94 | 285,500 | 2024-03-05 | 10:32:42 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 10:00:00 | 94 | 95 | 94 | 94 | 427,500 | 2024-03-05 | 09:53:24 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 09:05:43 | 94 | 94 | 94 | 94 | 0 | 2024-03-05 | 09:00:00 | 94 | 95 | 93 | 94 | 0 | 2024-03-04 | 15:00:00 | 94 | 94 | 92 | 94 | 694,200 | 2024-03-04 | 14:54:05 | 94 | 94 | 94 | 94 | 0 | 2024-03-04 | 14:04:35 | 93 | 93 | 93 | 93 | 0 | 2024-03-04 | 14:00:00 | 93 | 94 | 93 | 94 | 333,200 | 2024-03-04 | 13:00:00 | 94 | 94 | 93 | 93 | 425,900 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:56:55 | 93 | 93 | 93 | 93 | 0 | 2024-03-04 | 11:34:09 | 94 | 94 | 94 | 94 | 0 | 2024-03-04 | 11:00:00 | 93 | 94 | 92 | 93 | 764,500 | 2024-03-04 | 10:45:33 | 94 | 94 | 94 | 94 | 0 | 2024-03-04 | 10:00:00 | 94 | 95 | 92 | 93 | 3,341,900 | 2024-03-04 | 09:56:43 | 94 | 94 | 94 | 94 | 0 | 2024-03-04 | 09:00:00 | 95 | 100 | 94 | 95 | 13,949,800 | 2024-03-01 | 15:00:00 | 93 | 94 | 93 | 93 | 201,800 | 2024-03-01 | 14:30:03 | 94 | 94 | 94 | 94 | 0 | 2024-03-01 | 14:00:00 | 94 | 95 | 93 | 94 | 2,079,300 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-03 | 11:29:49 | 103 | 103 | 103 | 103 | 0 | 2024-05-03 | 11:15:16 | 103 | 103 | 103 | 103 | 0 | 2024-05-03 | 10:41:23 | 103 | 103 | 103 | 103 | 0 | 2024-05-03 | 10:30:00 | 102 | 105 | 102 | 103 | 18,089,800 | 2024-05-03 | 10:08:45 | 103 | 103 | 103 | 103 | 0 | 2024-05-03 | 09:36:23 | 102 | 102 | 102 | 102 | 0 | 2024-05-03 | 09:04:38 | 104 | 104 | 104 | 104 | 0 | 2024-05-03 | 09:00:00 | 103 | 105 | 102 | 102 | 2,924,300 | 2024-05-02 | 15:18:54 | 101 | 101 | 101 | 101 | 0 | 2024-05-02 | 15:00:00 | 100 | 103 | 100 | 103 | 6,040,400 | 2024-05-02 | 14:38:24 | 101 | 101 | 101 | 101 | 0 | 2024-05-02 | 13:57:25 | 96 | 96 | 96 | 96 | 0 | 2024-05-02 | 13:30:00 | 96 | 102 | 96 | 100 | 7,519,100 | 2024-05-02 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-02 | 11:59:11 | 97 | 97 | 97 | 97 | 0 | 2024-05-02 | 11:29:38 | 97 | 97 | 97 | 97 | 0 | 2024-05-02 | 10:53:25 | 97 | 97 | 97 | 97 | 0 | 2024-05-02 | 10:30:00 | 98 | 99 | 96 | 97 | 13,966,000 | 2024-05-02 | 10:18:19 | 105 | 105 | 105 | 105 | 0 | 2024-05-02 | 09:44:32 | 105 | 105 | 105 | 105 | 0 | 2024-05-02 | 09:10:28 | 106 | 106 | 106 | 106 | 0 | 2024-05-02 | 09:00:00 | 100 | 109 | 97 | 99 | 90,743,800 | 2024-04-30 | 15:19:48 | 96 | 96 | 96 | 96 | 0 | 2024-04-30 | 15:00:00 | 96 | 98 | 91 | 98 | 18,933,100 | 2024-04-30 | 14:45:18 | 96 | 96 | 96 | 96 | 0 | 2024-04-30 | 13:42:55 | 96 | 96 | 96 | 96 | 0 | 2024-04-30 | 13:30:00 | 96 | 97 | 95 | 97 | 3,737,800 | 2024-04-30 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-04-30 | 11:59:35 | 96 | 96 | 96 | 96 | 0 | 2024-04-30 | 11:04:38 | 96 | 96 | 96 | 96 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-02 | 09:00:00 | 100 | 109 | 96 | 103 | 143,086,600 | 2024-04-30 | 09:00:00 | 96 | 98 | 91 | 98 | 24,817,300 | 2024-04-29 | 09:00:00 | 96 | 97 | 95 | 97 | 3,216,300 | 2024-04-26 | 09:00:00 | 96 | 100 | 95 | 96 | 9,482,000 | 2024-04-25 | 09:00:00 | 95 | 97 | 95 | 96 | 3,982,400 | 2024-04-24 | 09:00:00 | 95 | 97 | 94 | 95 | 5,633,600 | 2024-04-23 | 09:00:00 | 93 | 97 | 93 | 94 | 7,632,000 | 2024-04-22 | 09:00:00 | 94 | 94 | 93 | 94 | 1,682,900 | 2024-04-19 | 09:00:00 | 94 | 94 | 93 | 94 | 2,435,600 | 2024-04-18 | 09:00:00 | 94 | 94 | 92 | 94 | 10,048,700 | 2024-04-17 | 09:00:00 | 93 | 94 | 93 | 94 | 1,010,400 | 2024-04-16 | 09:00:00 | 93 | 94 | 93 | 94 | 2,033,100 | 2024-04-05 | 09:00:00 | 94 | 94 | 93 | 94 | 629,000 | 2024-04-04 | 09:00:00 | 93 | 94 | 93 | 94 | 456,800 | 2024-04-03 | 09:00:00 | 102 | 102 | 91 | 94 | 3,487,800 | 2024-04-02 | 09:00:00 | 94 | 94 | 92 | 92 | 5,016,900 | 2024-04-01 | 09:00:00 | 94 | 94 | 92 | 94 | 2,801,700 | 2024-03-28 | 09:00:00 | 93 | 94 | 93 | 93 | 1,986,200 | 2024-03-27 | 09:00:00 | 93 | 94 | 92 | 94 | 1,795,000 | 2024-03-26 | 09:00:00 | 94 | 94 | 94 | 94 | 0 | 2024-03-25 | 09:00:00 | 94 | 94 | 94 | 94 | 0 | 2024-03-22 | 09:00:00 | 94 | 95 | 93 | 94 | 1,228,900 | 2024-03-21 | 09:00:00 | 96 | 96 | 92 | 94 | 9,297,300 | 2024-03-20 | 09:00:00 | 95 | 96 | 94 | 96 | 1,543,400 | 2024-03-19 | 09:00:00 | 95 | 97 | 94 | 95 | 5,563,000 | 2024-03-18 | 09:00:00 | 98 | 98 | 95 | 95 | 6,785,700 | 2024-03-15 | 09:00:00 | 96 | 100 | 95 | 97 | 22,455,200 | 2024-03-14 | 09:00:00 | 96 | 96 | 95 | 96 | 3,060,400 | 2024-03-13 | 09:00:00 | 94 | 96 | 94 | 96 | 3,052,800 | 2024-03-08 | 09:00:00 | 95 | 95 | 94 | 95 | 3,897,900 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 09:00:00 | 96 | 98 | 91 | 98 | 24,817,300 | 2024-04-25 | 09:00:00 | 95 | 97 | 95 | 96 | 3,982,400 | 2024-04-05 | 09:00:00 | 94 | 94 | 93 | 94 | 629,000 | 2024-03-26 | 09:00:00 | 94 | 94 | 94 | 94 | 0 | 2024-03-21 | 09:00:00 | 96 | 96 | 92 | 94 | 9,297,300 | 2024-03-06 | 09:00:00 | 94 | 95 | 93 | 93 | 1,120,300 | 2024-03-01 | 09:00:00 | 94 | 96 | 93 | 95 | 5,141,400 | 2024-02-20 | 09:00:00 | 91 | 94 | 91 | 94 | 4,910,400 | 2024-02-15 | 09:00:00 | 89 | 93 | 88 | 90 | 5,443,900 | 2024-02-05 | 09:00:00 | 94 | 95 | 92 | 95 | 5,185,500 | 2024-01-31 | 09:00:00 | 93 | 94 | 92 | 93 | 6,212,500 | 2024-01-26 | 09:00:00 | 92 | 93 | 91 | 92 | 1,998,900 | 2024-01-16 | 09:00:00 | 99 | 100 | 97 | 98 | 7,305,900 | 2024-01-11 | 09:00:00 | 93 | 94 | 92 | 94 | 3,012,200 | 2023-12-27 | 09:00:00 | 91 | 92 | 89 | 90 | 5,944,100 | 2023-12-22 | 09:00:00 | 90 | 92 | 90 | 91 | 6,612,300 | 2023-12-12 | 09:00:00 | 110 | 123 | 107 | 110 | 265,123,900 | 2023-12-07 | 09:00:00 | 100 | 101 | 99 | 100 | 2,812,900 | 2023-11-27 | 09:00:00 | 105 | 109 | 105 | 108 | 11,535,400 | 2023-11-22 | 09:00:00 | 108 | 109 | 107 | 108 | 8,786,700 | 2023-11-17 | 09:00:00 | 109 | 111 | 107 | 109 | 8,160,200 | 2023-11-07 | 09:00:00 | 134 | 138 | 115 | 120 | 144,159,200 | 2023-11-02 | 09:00:00 | 122 | 124 | 119 | 120 | 5,969,700 | 2023-10-23 | 09:00:00 | 121 | 126 | 119 | 121 | 9,175,600 | 2023-10-18 | 09:00:00 | 124 | 126 | 121 | 121 | 8,112,600 | 2023-10-13 | 09:00:00 | 127 | 135 | 120 | 121 | 39,315,400 | 2023-10-03 | 09:00:00 | 111 | 127 | 111 | 122 | 22,899,400 | 2023-09-18 | 09:00:00 | 145 | 183 | 145 | 183 | 110,086,700 | 2023-09-13 | 09:00:00 | 96 | 97 | 95 | 95 | 3,286,000 | 2023-09-08 | 09:00:00 | 95 | 97 | 93 | 94 | 7,031,000 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-28 | 00:00:00 | 96 | 97 | 95 | 97 | 3,216,300 | 2024-04-21 | 00:00:00 | 94 | 100 | 93 | 96 | 28,412,900 | 2024-04-14 | 00:00:00 | 93 | 94 | 92 | 94 | 15,527,800 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 94 | 102 | 91 | 94 | 12,392,200 | 2024-03-24 | 00:00:00 | 94 | 94 | 92 | 93 | 3,781,200 | 2024-03-17 | 00:00:00 | 98 | 98 | 92 | 94 | 24,418,300 | 2024-03-10 | 00:00:00 | 94 | 100 | 94 | 97 | 28,568,400 | 2024-03-03 | 00:00:00 | 95 | 100 | 92 | 95 | 34,296,900 | 2024-02-25 | 00:00:00 | 93 | 96 | 92 | 95 | 19,523,600 | 2024-02-18 | 00:00:00 | 92 | 96 | 91 | 92 | 26,318,900 | 2024-02-11 | 00:00:00 | 90 | 93 | 73 | 92 | 26,301,400 | 2024-02-04 | 00:00:00 | 94 | 100 | 90 | 90 | 50,683,600 | 2024-01-28 | 00:00:00 | 92 | 97 | 89 | 94 | 58,544,300 | 2024-01-21 | 00:00:00 | 93 | 95 | 91 | 92 | 14,806,200 | 2024-01-14 | 00:00:00 | 95 | 100 | 93 | 94 | 26,480,800 | 2024-01-07 | 00:00:00 | 95 | 103 | 92 | 95 | 50,737,400 | 2023-12-31 | 00:00:00 | 91 | 97 | 90 | 95 | 43,145,200 | 2023-12-24 | 00:00:00 | 91 | 92 | 89 | 91 | 13,884,900 | 2023-12-17 | 00:00:00 | 92 | 100 | 90 | 91 | 66,617,600 | 2023-12-10 | 00:00:00 | 103 | 123 | 84 | 92 | 522,676,000 | 2023-12-03 | 00:00:00 | 102 | 103 | 97 | 102 | 48,342,000 | 2023-11-26 | 00:00:00 | 105 | 120 | 92 | 102 | 221,840,600 | 2023-11-19 | 00:00:00 | 109 | 112 | 104 | 105 | 70,164,800 | 2023-11-12 | 00:00:00 | 98 | 115 | 98 | 109 | 94,141,300 | 2023-11-05 | 00:00:00 | 125 | 162 | 105 | 106 | 954,307,400 | 2023-10-29 | 00:00:00 | 120 | 128 | 115 | 123 | 97,095,600 | 2023-10-22 | 00:00:00 | 121 | 126 | 115 | 119 | 39,628,000 | 2023-10-15 | 00:00:00 | 121 | 126 | 113 | 121 | 77,905,500 | 2023-10-08 | 00:00:00 | 121 | 135 | 118 | 121 | 149,889,100 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 100 | 109 | 96 | 103 | 143,086,600 | 2024-03-31 | 00:00:00 | 94 | 102 | 91 | 98 | 84,366,500 | 2024-02-29 | 00:00:00 | 94 | 100 | 92 | 93 | 96,206,200 | 2024-01-31 | 00:00:00 | 93 | 100 | 73 | 94 | 136,186,000 | 2023-12-31 | 00:00:00 | 91 | 103 | 89 | 93 | 175,214,000 | 2023-11-30 | 00:00:00 | 105 | 123 | 84 | 91 | 661,452,600 | 2023-10-31 | 00:00:00 | 119 | 162 | 92 | 105 | 1,382,762,500 | 2023-09-30 | 00:00:00 | 122 | 135 | 111 | 119 | 518,736,700 | 2023-08-31 | 00:00:00 | 101 | 242 | 90 | 121 | 3,318,621,600 | 2023-07-31 | 00:00:00 | 90 | 112 | 87 | 101 | 454,415,500 | 2023-06-30 | 00:00:00 | 148 | 199 | 87 | 92 | 2,484,067,200 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-31 | 00:00:00 | 94 | 109 | 91 | 103 | 227,453,100 | 2023-12-31 | 00:00:00 | 91 | 103 | 73 | 93 | 407,606,200 | 2023-09-30 | 00:00:00 | 122 | 162 | 84 | 91 | 2,562,951,800 | 2023-06-30 | 00:00:00 | 148 | 242 | 87 | 121 | 6,257,104,300 | |