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 | 118 | 119 | 118 | 118 | 2,229,100 | 2024-03-05 | 15:48:00 | 120 | 120 | 118 | 119 | 1,586,100 | 2024-03-05 | 15:47:00 | 121 | 121 | 120 | 120 | 163,300 | 2024-03-05 | 15:46:00 | 121 | 121 | 119 | 121 | 1,596,900 | 2024-03-05 | 15:45:00 | 123 | 123 | 122 | 122 | 1,564,000 | 2024-03-05 | 15:44:00 | 125 | 126 | 122 | 123 | 3,746,500 | 2024-03-05 | 15:43:00 | 119 | 126 | 119 | 125 | 10,118,700 | 2024-03-05 | 15:42:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:41:00 | 119 | 119 | 119 | 119 | 1,400 | 2024-03-05 | 15:40:00 | 118 | 119 | 118 | 119 | 392,100 | 2024-03-05 | 15:39:00 | 117 | 118 | 117 | 118 | 0 | 2024-03-05 | 15:38:00 | 117 | 118 | 117 | 117 | 233,300 | 2024-03-05 | 15:37:00 | 117 | 118 | 117 | 117 | 15,900 | 2024-03-05 | 15:36:00 | 117 | 117 | 117 | 117 | 190,600 | 2024-03-05 | 15:35:00 | 117 | 117 | 117 | 117 | 40,500 | 2024-03-05 | 15:34:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:33:00 | 117 | 117 | 117 | 117 | 0 | 2024-03-05 | 15:32:00 | 117 | 117 | 117 | 117 | 0 | 2024-03-05 | 15:31:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 118 | 118 | 117 | 117 | 201,400 | | 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 | 120 | 120 | 118 | 118 | 3,815,200 | 2024-03-05 | 15:46:00 | 121 | 121 | 119 | 120 | 1,760,200 | 2024-03-05 | 15:44:00 | 125 | 126 | 122 | 122 | 5,310,500 | 2024-03-05 | 15:42:00 | 119 | 126 | 119 | 125 | 10,118,700 | 2024-03-05 | 15:40:00 | 118 | 119 | 118 | 119 | 393,500 | 2024-03-05 | 15:38:00 | 117 | 118 | 117 | 118 | 233,300 | 2024-03-05 | 15:36:00 | 117 | 118 | 117 | 117 | 206,500 | 2024-03-05 | 15:34:00 | 117 | 117 | 117 | 117 | 40,500 | 2024-03-05 | 15:32:00 | 117 | 117 | 117 | 117 | 0 | 2024-03-05 | 15:30:00 | 118 | 118 | 117 | 117 | 201,400 | 2024-03-05 | 15:28:00 | 118 | 118 | 118 | 118 | 81,200 | 2024-03-05 | 15:26:00 | 118 | 118 | 118 | 118 | 288,200 | 2024-03-05 | 15:24:00 | 119 | 119 | 118 | 118 | 115,700 | 2024-03-05 | 15:22:00 | 118 | 118 | 118 | 118 | 212,500 | 2024-03-05 | 15:21:04 | 119 | 119 | 119 | 119 | 0 | 2024-03-05 | 15:20:00 | 119 | 119 | 118 | 119 | 99,700 | 2024-03-05 | 15:18:00 | 118 | 118 | 118 | 118 | 11,900 | 2024-03-05 | 15:16:00 | 118 | 118 | 118 | 118 | 44,500 | 2024-03-05 | 15:14:00 | 118 | 118 | 117 | 118 | 58,200 | 2024-03-05 | 15:12:00 | 118 | 119 | 118 | 118 | 128,400 | 2024-03-05 | 15:10:00 | 118 | 118 | 118 | 118 | 25,500 | 2024-03-05 | 15:08:00 | 118 | 118 | 118 | 118 | 185,200 | 2024-03-05 | 15:06:00 | 117 | 118 | 117 | 118 | 54,500 | 2024-03-05 | 15:04:00 | 117 | 117 | 116 | 117 | 104,700 | 2024-03-05 | 15:02:00 | 117 | 118 | 117 | 117 | 373,800 | | 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 | 123 | 123 | 118 | 119 | 4,910,300 | 2024-03-05 | 15:40:00 | 118 | 126 | 118 | 123 | 14,258,700 | 2024-03-05 | 15:35:00 | 117 | 118 | 117 | 118 | 475,200 | 2024-03-05 | 15:30:00 | 118 | 118 | 117 | 117 | 165,300 | 2024-03-05 | 15:25:00 | 118 | 119 | 118 | 118 | 485,100 | 2024-03-05 | 15:21:04 | 119 | 119 | 119 | 119 | 0 | 2024-03-05 | 15:20:00 | 119 | 119 | 118 | 118 | 246,300 | 2024-03-05 | 15:15:00 | 118 | 118 | 117 | 118 | 70,800 | 2024-03-05 | 15:10:00 | 118 | 119 | 118 | 118 | 197,700 | 2024-03-05 | 15:05:00 | 117 | 118 | 116 | 118 | 321,100 | 2024-03-05 | 15:00:00 | 117 | 118 | 116 | 117 | 965,200 | 2024-03-05 | 14:55:00 | 118 | 118 | 117 | 117 | 1,866,900 | 2024-03-05 | 14:50:00 | 118 | 119 | 118 | 119 | 14,400 | 2024-03-05 | 14:45:00 | 118 | 119 | 118 | 118 | 195,200 | 2024-03-05 | 14:40:00 | 118 | 119 | 118 | 118 | 154,200 | 2024-03-05 | 14:35:00 | 118 | 119 | 118 | 118 | 252,900 | 2024-03-05 | 14:30:00 | 118 | 119 | 117 | 118 | 790,300 | 2024-03-05 | 14:28:43 | 118 | 118 | 118 | 118 | 0 | 2024-03-05 | 14:25:00 | 119 | 119 | 118 | 118 | 2,985,200 | 2024-03-05 | 14:20:00 | 120 | 120 | 119 | 119 | 234,100 | 2024-03-05 | 14:15:00 | 120 | 120 | 119 | 119 | 248,400 | 2024-03-05 | 14:10:00 | 121 | 121 | 119 | 120 | 951,200 | 2024-03-05 | 14:05:00 | 121 | 122 | 120 | 121 | 2,297,800 | 2024-03-05 | 14:00:00 | 121 | 122 | 121 | 121 | 155,600 | 2024-03-05 | 13:55:00 | 121 | 122 | 120 | 121 | 1,149,500 | 2024-03-05 | 13:50:00 | 121 | 122 | 121 | 122 | 157,600 | 2024-03-05 | 13:45:00 | 121 | 122 | 121 | 121 | 239,100 | 2024-03-05 | 13:40:00 | 121 | 122 | 120 | 121 | 706,900 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 123 | 123 | 118 | 119 | 4,910,300 | 2024-03-05 | 15:30:00 | 118 | 126 | 117 | 123 | 14,899,200 | 2024-03-05 | 15:21:04 | 119 | 119 | 119 | 119 | 0 | 2024-03-05 | 15:15:00 | 118 | 119 | 117 | 118 | 802,200 | 2024-03-05 | 15:00:00 | 117 | 119 | 116 | 118 | 1,484,000 | 2024-03-05 | 14:45:00 | 118 | 119 | 117 | 117 | 2,076,500 | 2024-03-05 | 14:30:00 | 118 | 119 | 117 | 118 | 1,197,400 | 2024-03-05 | 14:28:43 | 118 | 118 | 118 | 118 | 0 | 2024-03-05 | 14:15:00 | 120 | 120 | 118 | 118 | 3,467,700 | 2024-03-05 | 14:00:00 | 121 | 122 | 119 | 120 | 3,404,600 | 2024-03-05 | 13:45:00 | 121 | 122 | 120 | 121 | 1,546,200 | 2024-03-05 | 13:30:00 | 121 | 122 | 120 | 121 | 2,712,300 | 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 | 11:59:58 | 121 | 121 | 121 | 121 | 0 | 2024-03-05 | 11:45:00 | 121 | 121 | 120 | 121 | 1,266,400 | 2024-03-05 | 11:36:53 | 120 | 120 | 120 | 120 | 0 | 2024-03-05 | 11:30:00 | 121 | 121 | 120 | 121 | 310,300 | 2024-03-05 | 11:15:00 | 120 | 121 | 120 | 121 | 612,800 | 2024-03-05 | 11:00:00 | 121 | 121 | 120 | 120 | 948,900 | 2024-03-05 | 10:46:29 | 121 | 121 | 121 | 121 | 0 | 2024-03-05 | 10:45:00 | 121 | 122 | 120 | 121 | 1,559,300 | 2024-03-05 | 10:30:00 | 120 | 122 | 120 | 121 | 1,555,100 | 2024-03-05 | 10:15:00 | 120 | 121 | 120 | 120 | 1,534,000 | 2024-03-05 | 10:00:00 | 120 | 124 | 120 | 121 | 20,382,600 | 2024-03-05 | 09:57:55 | 118 | 118 | 118 | 118 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 118 | 126 | 117 | 119 | 19,809,500 | 2024-03-05 | 15:21:04 | 119 | 119 | 119 | 119 | 0 | 2024-03-05 | 15:00:00 | 117 | 119 | 116 | 118 | 2,286,200 | 2024-03-05 | 14:30:00 | 118 | 119 | 117 | 117 | 3,273,900 | 2024-03-05 | 14:28:43 | 118 | 118 | 118 | 118 | 0 | 2024-03-05 | 14:00:00 | 121 | 122 | 118 | 118 | 6,872,300 | 2024-03-05 | 13:30:00 | 121 | 122 | 120 | 121 | 4,258,500 | 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 | 11:59:58 | 121 | 121 | 121 | 121 | 0 | 2024-03-05 | 11:37:04 | 121 | 121 | 121 | 121 | 0 | 2024-03-05 | 11:30:00 | 121 | 121 | 120 | 121 | 1,576,700 | 2024-03-05 | 11:00:00 | 121 | 121 | 120 | 121 | 1,561,700 | 2024-03-05 | 10:46:29 | 121 | 121 | 121 | 121 | 0 | 2024-03-05 | 10:30:00 | 120 | 122 | 120 | 121 | 3,114,400 | 2024-03-05 | 10:00:00 | 120 | 124 | 120 | 120 | 21,916,600 | 2024-03-05 | 09:57:55 | 118 | 118 | 118 | 118 | 0 | 2024-03-05 | 09:30:00 | 118 | 120 | 115 | 120 | 8,704,400 | 2024-03-05 | 09:12:01 | 123 | 123 | 123 | 123 | 0 | 2024-03-05 | 09:00:00 | 128 | 128 | 113 | 118 | 67,468,900 | 2024-03-04 | 15:30:00 | 113 | 117 | 112 | 117 | 10,964,200 | 2024-03-04 | 15:04:42 | 110 | 110 | 110 | 110 | 0 | 2024-03-04 | 15:00:00 | 110 | 114 | 109 | 113 | 4,642,700 | 2024-03-04 | 14:30:00 | 114 | 115 | 109 | 109 | 8,353,800 | 2024-03-04 | 14:11:22 | 114 | 114 | 114 | 114 | 0 | 2024-03-04 | 14:00:00 | 115 | 115 | 112 | 115 | 6,844,100 | 2024-03-04 | 13:30:00 | 107 | 120 | 106 | 115 | 54,774,300 | 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 | 15:21:04 | 119 | 119 | 119 | 119 | 0 | 2024-03-05 | 15:00:00 | 117 | 126 | 116 | 119 | 22,095,700 | 2024-03-05 | 14:28:43 | 118 | 118 | 118 | 118 | 0 | 2024-03-05 | 14:00:00 | 121 | 122 | 117 | 117 | 10,146,200 | 2024-03-05 | 13:00:00 | 121 | 122 | 120 | 121 | 4,258,500 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:59:58 | 121 | 121 | 121 | 121 | 0 | 2024-03-05 | 11:37:04 | 121 | 121 | 121 | 121 | 0 | 2024-03-05 | 11:00:00 | 121 | 121 | 120 | 121 | 3,138,400 | 2024-03-05 | 10:46:29 | 121 | 121 | 121 | 121 | 0 | 2024-03-05 | 10:00:00 | 120 | 124 | 120 | 121 | 25,031,000 | 2024-03-05 | 09:57:55 | 118 | 118 | 118 | 118 | 0 | 2024-03-05 | 09:12:03 | 123 | 123 | 123 | 123 | 0 | 2024-03-05 | 09:00:00 | 128 | 128 | 113 | 120 | 76,173,300 | 2024-03-04 | 15:04:42 | 110 | 110 | 110 | 110 | 0 | 2024-03-04 | 15:00:00 | 110 | 117 | 109 | 117 | 15,606,900 | 2024-03-04 | 14:11:22 | 114 | 114 | 114 | 114 | 0 | 2024-03-04 | 14:00:00 | 115 | 115 | 109 | 109 | 15,197,900 | 2024-03-04 | 13:00:00 | 107 | 120 | 106 | 115 | 54,774,300 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:59:24 | 107 | 107 | 107 | 107 | 0 | 2024-03-04 | 11:37:59 | 106 | 106 | 106 | 106 | 0 | 2024-03-04 | 11:00:00 | 106 | 108 | 106 | 107 | 1,495,600 | 2024-03-04 | 10:48:49 | 107 | 107 | 107 | 107 | 0 | 2024-03-04 | 10:00:50 | 109 | 109 | 109 | 109 | 0 | 2024-03-04 | 10:00:00 | 108 | 109 | 105 | 107 | 8,151,300 | 2024-03-04 | 09:01:07 | 110 | 110 | 110 | 110 | 0 | 2024-03-04 | 09:00:00 | 110 | 113 | 105 | 109 | 4,804,200 | 2024-03-01 | 15:00:00 | 101 | 101 | 100 | 100 | 2,323,300 | 2024-03-01 | 14:36:34 | 100 | 100 | 100 | 100 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 84 | 84 | 84 | 84 | 0 | 2024-05-08 | 15:36:12 | 84 | 84 | 84 | 84 | 0 | 2024-05-08 | 15:00:00 | 84 | 84 | 83 | 84 | 1,177,700 | 2024-05-08 | 14:37:33 | 84 | 84 | 84 | 84 | 0 | 2024-05-08 | 13:43:57 | 84 | 84 | 84 | 84 | 0 | 2024-05-08 | 13:30:00 | 84 | 85 | 83 | 84 | 545,400 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:58:44 | 85 | 85 | 85 | 85 | 0 | 2024-05-08 | 11:17:18 | 84 | 84 | 84 | 84 | 0 | 2024-05-08 | 10:34:39 | 85 | 85 | 85 | 85 | 0 | 2024-05-08 | 10:30:00 | 85 | 86 | 84 | 85 | 683,200 | 2024-05-08 | 09:47:54 | 85 | 85 | 85 | 85 | 0 | 2024-05-08 | 09:04:00 | 86 | 86 | 86 | 86 | 0 | 2024-05-08 | 09:00:00 | 87 | 87 | 84 | 85 | 3,990,600 | 2024-05-07 | 16:00:00 | 87 | 87 | 87 | 87 | 0 | 2024-05-07 | 15:47:03 | 86 | 86 | 86 | 86 | 0 | 2024-05-07 | 15:00:00 | 86 | 87 | 85 | 87 | 2,487,800 | 2024-05-07 | 14:46:53 | 86 | 86 | 86 | 86 | 0 | 2024-05-07 | 13:52:15 | 88 | 88 | 88 | 88 | 0 | 2024-05-07 | 13:30:00 | 87 | 88 | 86 | 87 | 498,700 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:59:10 | 87 | 87 | 87 | 87 | 0 | 2024-05-07 | 11:17:52 | 87 | 87 | 87 | 87 | 0 | 2024-05-07 | 10:31:06 | 86 | 86 | 86 | 86 | 0 | 2024-05-07 | 10:30:00 | 87 | 88 | 86 | 87 | 928,900 | 2024-05-07 | 09:47:21 | 88 | 88 | 88 | 88 | 0 | 2024-05-07 | 09:02:05 | 89 | 89 | 89 | 89 | 0 | 2024-05-07 | 09:00:00 | 81 | 90 | 81 | 86 | 2,787,900 | 2024-05-06 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:12:27 | 87 | 87 | 87 | 87 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 87 | 87 | 83 | 84 | 6,489,900 | 2024-05-07 | 09:00:00 | 81 | 90 | 81 | 87 | 7,418,000 | 2024-05-06 | 09:00:00 | 84 | 95 | 83 | 89 | 27,874,000 | 2024-05-03 | 09:00:00 | 80 | 97 | 80 | 89 | 103,404,600 | 2024-05-02 | 09:00:00 | 72 | 84 | 72 | 80 | 8,763,700 | 2024-04-30 | 09:00:00 | 76 | 81 | 76 | 79 | 4,840,800 | 2024-04-29 | 09:00:00 | 72 | 87 | 72 | 78 | 10,917,800 | 2024-04-26 | 09:00:00 | 79 | 84 | 79 | 80 | 3,226,300 | 2024-04-25 | 09:00:00 | 77 | 85 | 77 | 82 | 4,287,600 | 2024-04-24 | 09:00:00 | 80 | 84 | 79 | 81 | 8,367,400 | 2024-04-23 | 09:00:00 | 79 | 88 | 79 | 82 | 6,323,700 | 2024-04-22 | 09:00:00 | 82 | 93 | 77 | 87 | 12,107,600 | 2024-04-19 | 09:00:00 | 92 | 97 | 86 | 92 | 11,168,100 | 2024-04-18 | 09:00:00 | 83 | 98 | 83 | 97 | 15,519,300 | 2024-04-17 | 09:00:00 | 87 | 95 | 87 | 90 | 4,430,000 | 2024-04-16 | 09:00:00 | 85 | 95 | 85 | 92 | 2,724,300 | 2024-04-05 | 09:00:00 | 90 | 96 | 90 | 93 | 8,011,400 | 2024-04-04 | 09:00:00 | 90 | 94 | 87 | 91 | 13,044,000 | 2024-04-03 | 09:00:00 | 100 | 101 | 89 | 89 | 12,489,500 | 2024-04-02 | 09:00:00 | 97 | 108 | 96 | 99 | 31,646,100 | 2024-04-01 | 09:00:00 | 100 | 102 | 96 | 97 | 9,971,500 | 2024-03-28 | 09:00:00 | 97 | 105 | 96 | 100 | 23,116,100 | 2024-03-27 | 09:00:00 | 112 | 113 | 102 | 103 | 40,601,800 | 2024-03-26 | 09:00:00 | 117 | 117 | 117 | 117 | 0 | 2024-03-25 | 09:00:00 | 117 | 117 | 117 | 117 | 0 | 2024-03-22 | 09:00:00 | 121 | 125 | 115 | 117 | 49,532,300 | 2024-03-21 | 09:00:00 | 114 | 122 | 113 | 120 | 46,585,300 | 2024-03-20 | 09:00:00 | 111 | 116 | 108 | 113 | 23,107,300 | 2024-03-19 | 09:00:00 | 115 | 117 | 111 | 111 | 17,142,300 | 2024-03-18 | 09:00:00 | 115 | 120 | 114 | 114 | 23,617,300 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 09:00:00 | 76 | 81 | 76 | 79 | 4,840,800 | 2024-04-25 | 09:00:00 | 77 | 85 | 77 | 82 | 4,287,600 | 2024-04-05 | 09:00:00 | 90 | 96 | 90 | 93 | 8,011,400 | 2024-03-26 | 09:00:00 | 117 | 117 | 117 | 117 | 0 | 2024-03-21 | 09:00:00 | 114 | 122 | 113 | 120 | 46,585,300 | 2024-03-06 | 09:00:00 | 116 | 119 | 112 | 116 | 27,072,800 | 2024-03-01 | 09:00:00 | 94 | 104 | 94 | 104 | 25,852,600 | 2024-02-20 | 09:00:00 | 79 | 85 | 79 | 84 | 10,730,000 | 2024-02-15 | 09:00:00 | 91 | 92 | 89 | 90 | 13,039,800 | 2024-02-05 | 09:00:00 | 91 | 120 | 91 | 105 | 395,530,600 | 2024-01-31 | 09:00:00 | 91 | 102 | 88 | 91 | 15,381,600 | 2024-01-26 | 09:00:00 | 88 | 103 | 88 | 92 | 24,129,200 | 2024-01-16 | 09:00:00 | 115 | 119 | 104 | 112 | 95,757,900 | 2024-01-11 | 09:00:00 | 145 | 145 | 118 | 145 | 469,814,000 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 84 | 95 | 83 | 89 | 27,874,000 | 2024-04-28 | 00:00:00 | 72 | 97 | 72 | 89 | 127,926,900 | 2024-04-21 | 00:00:00 | 82 | 93 | 77 | 80 | 34,312,600 | 2024-04-14 | 00:00:00 | 85 | 98 | 83 | 92 | 33,841,700 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 100 | 108 | 87 | 93 | 75,162,500 | 2024-03-24 | 00:00:00 | 117 | 117 | 96 | 100 | 63,717,900 | 2024-03-17 | 00:00:00 | 115 | 125 | 108 | 117 | 159,984,500 | 2024-03-10 | 00:00:00 | 113 | 141 | 107 | 115 | 502,041,000 | 2024-03-03 | 00:00:00 | 110 | 128 | 105 | 113 | 382,720,800 | 2024-02-25 | 00:00:00 | 92 | 128 | 88 | 104 | 609,067,400 | 2024-02-18 | 00:00:00 | 84 | 96 | 74 | 91 | 159,623,600 | 2024-02-11 | 00:00:00 | 93 | 98 | 81 | 84 | 99,626,400 | 2024-02-04 | 00:00:00 | 91 | 120 | 91 | 92 | 542,895,400 | 2024-01-28 | 00:00:00 | 83 | 103 | 82 | 98 | 204,120,500 | 2024-01-21 | 00:00:00 | 105 | 116 | 88 | 92 | 161,125,700 | 2024-01-14 | 00:00:00 | 123 | 129 | 99 | 115 | 585,304,200 | 2024-01-07 | 00:00:00 | 145 | 191 | 118 | 123 | 1,607,459,900 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 72 | 84 | 72 | 80 | 8,763,700 | 2024-03-31 | 00:00:00 | 100 | 108 | 72 | 79 | 159,075,400 | 2024-02-29 | 00:00:00 | 94 | 141 | 94 | 100 | 1,134,316,800 | 2024-01-31 | 00:00:00 | 99 | 128 | 74 | 102 | 1,476,136,600 | 2023-12-31 | 00:00:00 | 145 | 191 | 82 | 91 | 2,467,233,900 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-31 | 00:00:00 | 100 | 108 | 72 | 80 | 167,839,100 | 2023-12-31 | 00:00:00 | 145 | 191 | 74 | 100 | 5,077,687,300 | |