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 | 102 | 103 | 102 | 103 | 21,800 | 2024-03-05 | 15:48:00 | 103 | 104 | 102 | 102 | 67,000 | 2024-03-05 | 15:47:00 | 103 | 103 | 103 | 103 | 48,000 | 2024-03-05 | 15:46:00 | 102 | 103 | 102 | 103 | 33,400 | 2024-03-05 | 15:45:00 | 103 | 103 | 103 | 103 | 13,400 | 2024-03-05 | 15:44:00 | 103 | 103 | 103 | 103 | 0 | 2024-03-05 | 15:43:00 | 103 | 103 | 103 | 103 | 18,700 | 2024-03-05 | 15:42:00 | 103 | 103 | 103 | 103 | 27,100 | 2024-03-05 | 15:41:00 | 103 | 103 | 102 | 103 | 22,100 | 2024-03-05 | 15:40:00 | 103 | 103 | 103 | 103 | 0 | 2024-03-05 | 15:39:00 | 102 | 103 | 102 | 103 | 204,100 | 2024-03-05 | 15:38:00 | 102 | 102 | 102 | 102 | 200 | 2024-03-05 | 15:37:00 | 103 | 103 | 102 | 102 | 2,000 | 2024-03-05 | 15:36:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:35:00 | 103 | 103 | 103 | 103 | 0 | 2024-03-05 | 15:34:00 | 103 | 103 | 103 | 103 | 7,000 | 2024-03-05 | 15:33:00 | 103 | 103 | 103 | 103 | 0 | 2024-03-05 | 15:32:00 | 103 | 103 | 103 | 103 | 13,900 | 2024-03-05 | 15:31:00 | 102 | 102 | 102 | 102 | 0 | 2024-03-05 | 15:30:00 | 103 | 103 | 102 | 102 | 61,100 | | 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 | 103 | 104 | 102 | 103 | 88,800 | 2024-03-05 | 15:46:00 | 102 | 103 | 102 | 103 | 81,400 | 2024-03-05 | 15:44:00 | 103 | 103 | 103 | 103 | 13,400 | 2024-03-05 | 15:42:00 | 103 | 103 | 103 | 103 | 45,800 | 2024-03-05 | 15:40:00 | 103 | 103 | 102 | 103 | 22,100 | 2024-03-05 | 15:38:00 | 102 | 103 | 102 | 103 | 204,300 | 2024-03-05 | 15:36:00 | 103 | 103 | 102 | 102 | 2,000 | 2024-03-05 | 15:34:00 | 103 | 103 | 103 | 103 | 7,000 | 2024-03-05 | 15:32:00 | 103 | 103 | 103 | 103 | 13,900 | 2024-03-05 | 15:30:00 | 103 | 103 | 102 | 102 | 61,100 | 2024-03-05 | 15:28:00 | 103 | 103 | 102 | 103 | 61,100 | 2024-03-05 | 15:26:00 | 102 | 103 | 102 | 103 | 11,700 | 2024-03-05 | 15:24:00 | 102 | 102 | 102 | 102 | 142,200 | 2024-03-05 | 15:22:00 | 101 | 101 | 101 | 101 | 50,800 | 2024-03-05 | 15:20:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:19:52 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 15:18:00 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 15:16:00 | 101 | 101 | 101 | 101 | 26,700 | 2024-03-05 | 15:14:00 | 101 | 101 | 101 | 101 | 9,300 | 2024-03-05 | 15:12:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:10:00 | 101 | 101 | 101 | 101 | 2,200 | 2024-03-05 | 15:08:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:06:00 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 15:04:00 | 100 | 100 | 100 | 100 | 23,500 | 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 | 103 | 104 | 102 | 102 | 161,800 | 2024-03-05 | 15:40:00 | 103 | 103 | 102 | 103 | 58,200 | 2024-03-05 | 15:35:00 | 103 | 103 | 102 | 103 | 203,500 | 2024-03-05 | 15:30:00 | 103 | 103 | 102 | 103 | 79,900 | 2024-03-05 | 15:25:00 | 102 | 103 | 102 | 103 | 200,500 | 2024-03-05 | 15:20:00 | 101 | 102 | 101 | 102 | 65,300 | 2024-03-05 | 15:19:52 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 15:15:00 | 101 | 101 | 101 | 101 | 29,900 | 2024-03-05 | 15:10:00 | 101 | 101 | 101 | 101 | 2,200 | 2024-03-05 | 15:05:00 | 100 | 101 | 100 | 101 | 18,400 | 2024-03-05 | 15:00:00 | 101 | 101 | 101 | 101 | 95,600 | 2024-03-05 | 14:55:00 | 101 | 101 | 101 | 101 | 61,500 | 2024-03-05 | 14:50:00 | 101 | 101 | 101 | 101 | 6,100 | 2024-03-05 | 14:45:00 | 102 | 102 | 101 | 101 | 0 | 2024-03-05 | 14:40:00 | 102 | 102 | 102 | 102 | 22,600 | 2024-03-05 | 14:35:00 | 102 | 102 | 102 | 102 | 5,400 | 2024-03-05 | 14:30:00 | 101 | 102 | 101 | 102 | 8,500 | 2024-03-05 | 14:28:20 | 102 | 102 | 102 | 102 | 0 | 2024-03-05 | 14:25:00 | 103 | 103 | 102 | 102 | 16,300 | 2024-03-05 | 14:20:00 | 102 | 102 | 102 | 102 | 46,000 | 2024-03-05 | 14:15:00 | 101 | 102 | 101 | 102 | 72,600 | 2024-03-05 | 14:10:00 | 102 | 103 | 101 | 102 | 61,700 | 2024-03-05 | 14:05:00 | 103 | 103 | 102 | 102 | 54,900 | 2024-03-05 | 14:00:00 | 102 | 103 | 101 | 103 | 122,600 | 2024-03-05 | 13:55:00 | 101 | 103 | 101 | 103 | 43,397,900 | 2024-03-05 | 13:50:00 | 101 | 101 | 100 | 101 | 26,700 | 2024-03-05 | 13:45:00 | 101 | 102 | 101 | 101 | 0 | 2024-03-05 | 13:40:00 | 101 | 102 | 101 | 102 | 15,600 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 103 | 104 | 102 | 102 | 161,800 | 2024-03-05 | 15:30:00 | 103 | 103 | 102 | 103 | 341,600 | 2024-03-05 | 15:19:52 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 15:15:00 | 101 | 103 | 101 | 103 | 295,700 | 2024-03-05 | 15:00:00 | 101 | 101 | 100 | 101 | 116,200 | 2024-03-05 | 14:45:00 | 102 | 102 | 101 | 101 | 67,600 | 2024-03-05 | 14:30:00 | 101 | 102 | 101 | 102 | 36,500 | 2024-03-05 | 14:28:20 | 102 | 102 | 102 | 102 | 0 | 2024-03-05 | 14:15:00 | 101 | 103 | 101 | 102 | 134,900 | 2024-03-05 | 14:00:00 | 102 | 103 | 101 | 102 | 239,200 | 2024-03-05 | 13:45:00 | 101 | 103 | 100 | 103 | 43,424,600 | 2024-03-05 | 13:30:00 | 101 | 102 | 100 | 102 | 139,400 | 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 | 11:59:35 | 100 | 100 | 100 | 100 | 0 | 2024-03-05 | 11:45:00 | 100 | 101 | 100 | 100 | 74,100 | 2024-03-05 | 11:37:03 | 99 | 99 | 99 | 99 | 0 | 2024-03-05 | 11:30:00 | 101 | 101 | 99 | 100 | 205,900 | 2024-03-05 | 11:15:00 | 100 | 100 | 99 | 100 | 523,200 | 2024-03-05 | 11:00:00 | 99 | 99 | 99 | 99 | 206,500 | 2024-03-05 | 10:45:09 | 99 | 99 | 99 | 99 | 0 | 2024-03-05 | 10:45:00 | 99 | 100 | 99 | 99 | 23,500 | 2024-03-05 | 10:30:00 | 98 | 99 | 98 | 99 | 172,200 | 2024-03-05 | 10:15:00 | 99 | 99 | 99 | 99 | 65,600 | 2024-03-05 | 10:00:00 | 99 | 100 | 98 | 99 | 324,000 | 2024-03-05 | 09:55:41 | 100 | 100 | 100 | 100 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 103 | 104 | 102 | 102 | 503,400 | 2024-03-05 | 15:19:52 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 15:00:00 | 101 | 103 | 100 | 103 | 411,900 | 2024-03-05 | 14:30:00 | 101 | 102 | 101 | 101 | 104,100 | 2024-03-05 | 14:28:20 | 102 | 102 | 102 | 102 | 0 | 2024-03-05 | 14:00:00 | 102 | 103 | 101 | 102 | 374,100 | 2024-03-05 | 13:30:00 | 101 | 103 | 100 | 103 | 43,564,000 | 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 | 11:59:35 | 100 | 100 | 100 | 100 | 0 | 2024-03-05 | 11:37:03 | 99 | 99 | 99 | 99 | 0 | 2024-03-05 | 11:30:00 | 101 | 101 | 99 | 100 | 280,000 | 2024-03-05 | 11:00:00 | 99 | 100 | 99 | 100 | 729,700 | 2024-03-05 | 10:45:09 | 99 | 99 | 99 | 99 | 0 | 2024-03-05 | 10:30:00 | 98 | 100 | 98 | 99 | 195,700 | 2024-03-05 | 10:00:00 | 99 | 100 | 98 | 99 | 389,600 | 2024-03-05 | 09:55:41 | 100 | 100 | 100 | 100 | 0 | 2024-03-05 | 09:30:00 | 98 | 101 | 97 | 100 | 23,866,300 | 2024-03-05 | 09:12:11 | 97 | 97 | 97 | 97 | 0 | 2024-03-05 | 09:00:00 | 95 | 98 | 95 | 98 | 5,765,000 | 2024-03-04 | 15:30:00 | 94 | 95 | 94 | 95 | 35,000 | 2024-03-04 | 15:00:41 | 94 | 94 | 94 | 94 | 0 | 2024-03-04 | 15:00:00 | 94 | 94 | 93 | 94 | 288,000 | 2024-03-04 | 14:30:00 | 93 | 94 | 93 | 94 | 48,250,100 | 2024-03-04 | 14:08:43 | 94 | 94 | 94 | 94 | 0 | 2024-03-04 | 14:00:00 | 93 | 94 | 93 | 93 | 23,122,000 | 2024-03-04 | 13:30:00 | 92 | 93 | 92 | 92 | 33,600 | 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 | 15:19:52 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 15:00:00 | 101 | 104 | 100 | 102 | 915,300 | 2024-03-05 | 14:28:20 | 102 | 102 | 102 | 102 | 0 | 2024-03-05 | 14:00:00 | 102 | 103 | 101 | 101 | 470,500 | 2024-03-05 | 13:00:00 | 101 | 103 | 100 | 103 | 43,561,700 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:59:35 | 100 | 100 | 100 | 100 | 0 | 2024-03-05 | 11:37:03 | 99 | 99 | 99 | 99 | 0 | 2024-03-05 | 11:00:00 | 99 | 101 | 99 | 100 | 1,008,800 | 2024-03-05 | 10:45:09 | 99 | 99 | 99 | 99 | 0 | 2024-03-05 | 10:00:00 | 99 | 100 | 98 | 99 | 585,300 | 2024-03-05 | 09:55:41 | 100 | 100 | 100 | 100 | 0 | 2024-03-05 | 09:12:11 | 97 | 97 | 97 | 97 | 0 | 2024-03-05 | 09:00:00 | 95 | 101 | 95 | 100 | 29,625,800 | 2024-03-04 | 15:00:41 | 94 | 94 | 94 | 94 | 0 | 2024-03-04 | 15:00:00 | 94 | 95 | 93 | 95 | 317,300 | 2024-03-04 | 14:08:43 | 94 | 94 | 94 | 94 | 0 | 2024-03-04 | 14:00:00 | 93 | 94 | 93 | 94 | 23,590,000 | 2024-03-04 | 13:00:00 | 92 | 93 | 92 | 92 | 32,400 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:59:07 | 92 | 92 | 92 | 92 | 0 | 2024-03-04 | 11:39:01 | 92 | 92 | 92 | 92 | 0 | 2024-03-04 | 11:00:00 | 92 | 93 | 92 | 92 | 169,800 | 2024-03-04 | 10:44:26 | 93 | 93 | 93 | 93 | 0 | 2024-03-04 | 10:00:00 | 92 | 93 | 92 | 92 | 578,100 | 2024-03-04 | 09:52:44 | 92 | 92 | 92 | 92 | 0 | 2024-03-04 | 09:01:26 | 92 | 92 | 92 | 92 | 0 | 2024-03-04 | 09:00:00 | 91 | 93 | 91 | 92 | 0 | 2024-03-01 | 15:00:00 | 91 | 91 | 90 | 90 | 83,200 | 2024-03-01 | 14:33:17 | 90 | 90 | 90 | 90 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 48 | 48 | 48 | 48 | 0 | 2024-05-08 | 15:36:57 | 47 | 47 | 47 | 47 | 0 | 2024-05-08 | 15:00:00 | 47 | 48 | 47 | 48 | 29,923,700 | 2024-05-08 | 14:40:19 | 48 | 48 | 48 | 48 | 0 | 2024-05-08 | 13:30:02 | 48 | 48 | 48 | 48 | 0 | 2024-05-08 | 13:30:00 | 48 | 48 | 47 | 48 | 1,400 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:57:45 | 48 | 48 | 48 | 48 | 0 | 2024-05-08 | 11:12:46 | 48 | 48 | 48 | 48 | 0 | 2024-05-08 | 10:35:37 | 47 | 47 | 47 | 47 | 0 | 2024-05-08 | 10:30:00 | 47 | 48 | 47 | 48 | 18,400 | 2024-05-08 | 09:48:34 | 48 | 48 | 48 | 48 | 0 | 2024-05-08 | 09:02:24 | 48 | 48 | 48 | 48 | 0 | 2024-05-08 | 09:00:00 | 47 | 48 | 46 | 48 | 74,900 | 2024-05-07 | 16:00:00 | 47 | 47 | 47 | 47 | 0 | 2024-05-07 | 15:38:13 | 47 | 47 | 47 | 47 | 0 | 2024-05-07 | 15:00:00 | 46 | 47 | 46 | 47 | 23,000 | 2024-05-07 | 14:42:16 | 47 | 47 | 47 | 47 | 0 | 2024-05-07 | 13:51:29 | 48 | 48 | 48 | 48 | 0 | 2024-05-07 | 13:30:00 | 47 | 48 | 46 | 47 | 108,400 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:58:37 | 47 | 47 | 47 | 47 | 0 | 2024-05-07 | 11:13:08 | 47 | 47 | 47 | 47 | 0 | 2024-05-07 | 10:30:00 | 47 | 47 | 46 | 47 | 28,862,800 | 2024-05-07 | 10:29:44 | 46 | 46 | 46 | 46 | 0 | 2024-05-07 | 09:46:21 | 47 | 47 | 47 | 47 | 0 | 2024-05-07 | 09:02:45 | 47 | 47 | 47 | 47 | 0 | 2024-05-07 | 09:00:00 | 47 | 47 | 46 | 46 | 69,800 | 2024-05-06 | 15:08:28 | 46 | 46 | 46 | 46 | 0 | 2024-05-06 | 15:00:00 | 46 | 47 | 46 | 46 | 28,300,500 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 47 | 48 | 46 | 48 | 28,110,700 | 2024-05-07 | 09:00:00 | 47 | 48 | 46 | 47 | 29,063,600 | 2024-05-06 | 09:00:00 | 48 | 48 | 45 | 46 | 28,668,500 | 2024-05-03 | 09:00:00 | 47 | 47 | 45 | 47 | 27,790,400 | 2024-05-02 | 09:00:00 | 46 | 49 | 46 | 46 | 27,160,800 | 2024-04-30 | 09:00:00 | 45 | 48 | 45 | 47 | 18,277,600 | 2024-04-29 | 09:00:00 | 49 | 49 | 45 | 46 | 22,624,800 | 2024-04-26 | 09:00:00 | 49 | 53 | 48 | 49 | 25,507,900 | 2024-04-25 | 09:00:00 | 45 | 49 | 42 | 49 | 31,316,700 | 2024-04-24 | 09:00:00 | 49 | 49 | 45 | 45 | 31,806,100 | 2024-04-23 | 09:00:00 | 53 | 53 | 48 | 49 | 30,130,800 | 2024-04-22 | 09:00:00 | 58 | 59 | 53 | 53 | 40,054,800 | 2024-04-19 | 09:00:00 | 60 | 60 | 55 | 58 | 37,629,600 | 2024-04-18 | 09:00:00 | 60 | 64 | 55 | 59 | 36,116,200 | 2024-04-17 | 09:00:00 | 65 | 70 | 59 | 60 | 63,668,600 | 2024-04-16 | 09:00:00 | 72 | 72 | 65 | 65 | 9,273,500 | 2024-04-05 | 09:00:00 | 81 | 84 | 72 | 72 | 18,452,400 | 2024-04-04 | 09:00:00 | 75 | 81 | 75 | 80 | 53,022,900 | 2024-04-03 | 09:00:00 | 70 | 75 | 69 | 74 | 58,415,800 | 2024-04-02 | 09:00:00 | 65 | 70 | 64 | 69 | 75,941,300 | 2024-04-01 | 09:00:00 | 60 | 65 | 60 | 64 | 113,466,500 | 2024-03-28 | 09:00:00 | 59 | 61 | 58 | 60 | 43,681,100 | 2024-03-27 | 09:00:00 | 56 | 60 | 54 | 58 | 47,930,100 | 2024-03-26 | 09:00:00 | 63 | 63 | 63 | 63 | 0 | 2024-03-25 | 09:00:00 | 63 | 63 | 63 | 63 | 0 | 2024-03-22 | 09:00:00 | 71 | 72 | 63 | 63 | 43,080,400 | 2024-03-21 | 09:00:00 | 74 | 76 | 69 | 70 | 25,491,900 | 2024-03-20 | 09:00:00 | 76 | 77 | 73 | 74 | 28,080,000 | 2024-03-19 | 09:00:00 | 75 | 80 | 74 | 76 | 29,587,300 | 2024-03-18 | 09:00:00 | 74 | 77 | 74 | 74 | 22,622,200 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 47 | 48 | 46 | 48 | 28,110,700 | 2024-05-03 | 09:00:00 | 47 | 47 | 45 | 47 | 27,790,400 | 2024-04-23 | 09:00:00 | 53 | 53 | 48 | 49 | 30,130,800 | 2024-04-18 | 09:00:00 | 60 | 64 | 55 | 59 | 36,116,200 | 2024-04-03 | 09:00:00 | 70 | 75 | 69 | 74 | 58,415,800 | 2024-03-19 | 09:00:00 | 75 | 80 | 74 | 76 | 29,587,300 | 2024-03-14 | 09:00:00 | 73 | 73 | 73 | 73 | 22,486,200 | 2024-03-04 | 09:00:00 | 91 | 95 | 91 | 95 | 72,034,800 | 2024-02-28 | 09:00:00 | 83 | 91 | 82 | 85 | 50,551,600 | 2024-02-23 | 09:00:00 | 86 | 89 | 86 | 88 | 48,005,500 | 2024-02-13 | 09:00:00 | 100 | 103 | 100 | 102 | 4,305,900 | 2024-01-29 | 09:00:00 | 100 | 107 | 96 | 105 | 6,664,300 | 2024-01-24 | 09:00:00 | 133 | 133 | 113 | 117 | 3,564,400 | 2024-01-19 | 09:00:00 | 117 | 120 | 111 | 112 | 2,060,500 | 2024-01-09 | 09:00:00 | 86 | 93 | 82 | 93 | 31,673,200 | 2024-01-04 | 09:00:00 | 86 | 94 | 86 | 86 | 6,437,300 | 2023-12-20 | 09:00:00 | 82 | 87 | 80 | 86 | 2,417,100 | 2023-12-15 | 09:00:00 | 77 | 82 | 74 | 80 | 43,830,600 | 2023-12-05 | 09:00:00 | 68 | 73 | 64 | 64 | 5,010,500 | 2023-11-30 | 09:00:00 | 57 | 62 | 57 | 58 | 2,908,000 | 2023-11-20 | 09:00:00 | 63 | 68 | 58 | 58 | 2,023,800 | 2023-11-15 | 09:00:00 | 69 | 72 | 68 | 69 | 1,536,300 | 2023-11-10 | 09:00:00 | 66 | 68 | 56 | 58 | 11,783,900 | 2023-10-31 | 09:00:00 | 55 | 60 | 50 | 53 | 7,664,700 | 2023-10-26 | 09:00:00 | 56 | 61 | 51 | 55 | 12,973,700 | 2023-10-16 | 09:00:00 | 53 | 56 | 51 | 53 | 9,370,400 | 2023-10-11 | 09:00:00 | 59 | 60 | 57 | 57 | 8,177,400 | 2023-10-06 | 09:00:00 | 69 | 70 | 63 | 63 | 6,560,300 | 2023-09-26 | 09:00:00 | 65 | 68 | 62 | 62 | 7,097,300 | 2023-09-21 | 09:00:00 | 60 | 66 | 60 | 66 | 11,820,100 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 48 | 48 | 45 | 46 | 28,668,500 | 2024-04-28 | 00:00:00 | 49 | 49 | 45 | 47 | 95,853,600 | 2024-04-21 | 00:00:00 | 58 | 59 | 42 | 49 | 158,816,300 | 2024-04-14 | 00:00:00 | 72 | 72 | 55 | 58 | 146,687,900 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 60 | 84 | 60 | 72 | 319,298,900 | 2024-03-24 | 00:00:00 | 63 | 63 | 54 | 60 | 91,611,200 | 2024-03-17 | 00:00:00 | 74 | 80 | 63 | 63 | 148,861,800 | 2024-03-10 | 00:00:00 | 90 | 92 | 71 | 74 | 84,805,900 | 2024-03-03 | 00:00:00 | 91 | 104 | 90 | 90 | 307,515,100 | 2024-02-25 | 00:00:00 | 88 | 93 | 82 | 91 | 286,649,800 | 2024-02-18 | 00:00:00 | 100 | 101 | 82 | 88 | 137,545,100 | 2024-02-11 | 00:00:00 | 98 | 104 | 90 | 100 | 24,205,100 | 2024-02-04 | 00:00:00 | 92 | 101 | 92 | 98 | 32,128,300 | 2024-01-28 | 00:00:00 | 100 | 114 | 78 | 93 | 90,893,600 | 2024-01-21 | 00:00:00 | 111 | 133 | 103 | 103 | 31,052,500 | 2024-01-14 | 00:00:00 | 96 | 120 | 92 | 112 | 49,041,700 | 2024-01-07 | 00:00:00 | 75 | 112 | 71 | 96 | 162,423,200 | 2023-12-31 | 00:00:00 | 103 | 105 | 78 | 78 | 17,775,300 | 2023-12-24 | 00:00:00 | 90 | 106 | 86 | 103 | 20,192,400 | 2023-12-17 | 00:00:00 | 81 | 92 | 78 | 90 | 14,880,300 | 2023-12-10 | 00:00:00 | 73 | 85 | 73 | 80 | 53,013,500 | 2023-12-03 | 00:00:00 | 66 | 77 | 60 | 71 | 28,436,600 | 2023-11-26 | 00:00:00 | 58 | 63 | 54 | 63 | 11,690,200 | 2023-11-19 | 00:00:00 | 63 | 68 | 54 | 57 | 104,895,900 | 2023-11-12 | 00:00:00 | 59 | 72 | 59 | 63 | 8,184,500 | 2023-11-05 | 00:00:00 | 48 | 68 | 46 | 58 | 30,266,300 | 2023-10-29 | 00:00:00 | 55 | 60 | 43 | 48 | 64,950,200 | 2023-10-22 | 00:00:00 | 60 | 61 | 51 | 54 | 32,937,000 | 2023-10-15 | 00:00:00 | 53 | 64 | 51 | 60 | 34,339,700 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 46 | 49 | 46 | 46 | 27,160,800 | 2024-03-31 | 00:00:00 | 60 | 84 | 42 | 47 | 665,705,500 | 2024-02-29 | 00:00:00 | 89 | 104 | 54 | 60 | 714,824,300 | 2024-01-31 | 00:00:00 | 78 | 104 | 78 | 88 | 463,683,300 | 2023-12-31 | 00:00:00 | 103 | 133 | 71 | 86 | 286,001,000 | 2023-11-30 | 00:00:00 | 58 | 106 | 58 | 103 | 121,213,200 | 2023-10-31 | 00:00:00 | 53 | 72 | 43 | 58 | 206,517,100 | 2023-09-30 | 00:00:00 | 65 | 73 | 50 | 53 | 141,845,800 | 2023-08-31 | 00:00:00 | 105 | 107 | 56 | 64 | 815,340,700 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-02-29 | 00:00:00 | 89 | 104 | 42 | 46 | 1,407,690,600 | 2023-11-30 | 00:00:00 | 58 | 133 | 58 | 88 | 870,897,500 | 2023-08-31 | 00:00:00 | 105 | 107 | 43 | 58 | 1,163,703,600 | |