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 | 127 | 127 | 127 | 127 | 0 | 2024-03-05 | 15:47:00 | 126 | 126 | 126 | 126 | 8,000 | 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 | 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 | 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 | 126 | 126 | 126 | 126 | 15,900 | 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 | 127 | 127 | 127 | 127 | 0 | 2024-03-05 | 15:46:00 | 126 | 126 | 126 | 126 | 8,000 | 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 | 0 | 0 | 0 | 0 | 0 | 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 | 126 | 126 | 126 | 126 | 15,900 | 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 | 15:24:10 | 126 | 126 | 126 | 126 | 0 | 2024-03-05 | 15:24:00 | 126 | 126 | 126 | 126 | 0 | 2024-03-05 | 15:22:00 | 127 | 127 | 127 | 127 | 1,100 | 2024-03-05 | 15:20:00 | 127 | 127 | 127 | 127 | 0 | 2024-03-05 | 15:18:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:16:00 | 126 | 126 | 126 | 126 | 4,000 | 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 | 127 | 127 | 127 | 127 | 300 | 2024-03-05 | 15:08:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:06:00 | 127 | 127 | 127 | 127 | 0 | 2024-03-05 | 15:04:00 | 126 | 126 | 126 | 126 | 5,500 | 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 | 126 | 126 | 126 | 126 | 8,000 | 2024-03-05 | 15:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 126 | 126 | 126 | 126 | 15,900 | 2024-03-05 | 15:25:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:24:10 | 126 | 126 | 126 | 126 | 0 | 2024-03-05 | 15:20:00 | 127 | 127 | 126 | 126 | 0 | 2024-03-05 | 15:15:00 | 126 | 126 | 126 | 126 | 4,000 | 2024-03-05 | 15:10:00 | 127 | 127 | 127 | 127 | 300 | 2024-03-05 | 15:05:00 | 126 | 127 | 126 | 127 | 2,600 | 2024-03-05 | 15:00:00 | 127 | 127 | 127 | 127 | 1,000 | 2024-03-05 | 14:55:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:50:00 | 127 | 127 | 127 | 127 | 3,000 | 2024-03-05 | 14:45:00 | 127 | 127 | 127 | 127 | 8,000 | 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 | 14:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:14:21 | 127 | 127 | 127 | 127 | 0 | 2024-03-05 | 14:10:00 | 127 | 127 | 127 | 127 | 5,000 | 2024-03-05 | 14:05:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:00:00 | 127 | 127 | 127 | 127 | 4,600 | 2024-03-05 | 13:55:00 | 126 | 126 | 126 | 126 | 3,200 | 2024-03-05 | 13:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:45:00 | 126 | 126 | 126 | 126 | 11,100 | 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 | 126 | 126 | 126 | 126 | 8,000 | 2024-03-05 | 15:30:00 | 126 | 126 | 126 | 126 | 15,900 | 2024-03-05 | 15:24:10 | 126 | 126 | 126 | 126 | 0 | 2024-03-05 | 15:15:00 | 126 | 127 | 126 | 126 | 4,000 | 2024-03-05 | 15:00:00 | 127 | 127 | 126 | 127 | 3,900 | 2024-03-05 | 14:45:00 | 127 | 127 | 127 | 127 | 11,000 | 2024-03-05 | 14:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:14:21 | 127 | 127 | 127 | 127 | 0 | 2024-03-05 | 14:00:00 | 127 | 127 | 127 | 127 | 9,600 | 2024-03-05 | 13:45:00 | 126 | 126 | 126 | 126 | 14,300 | 2024-03-05 | 13:30:00 | 0 | 0 | 0 | 0 | 0 | 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 | 11:59:43 | 127 | 127 | 127 | 127 | 0 | 2024-03-05 | 11:45:00 | 127 | 127 | 127 | 127 | 500 | 2024-03-05 | 11:33:05 | 126 | 126 | 126 | 126 | 0 | 2024-03-05 | 11:30:00 | 127 | 127 | 126 | 126 | 2,000 | 2024-03-05 | 11:15:00 | 124 | 126 | 124 | 126 | 32,900 | 2024-03-05 | 11:00:00 | 124 | 124 | 124 | 124 | 6,300 | 2024-03-05 | 10:50:24 | 125 | 125 | 125 | 125 | 0 | 2024-03-05 | 10:45:00 | 125 | 125 | 125 | 125 | 13,000 | 2024-03-05 | 10:30:00 | 125 | 125 | 125 | 125 | 2,500 | 2024-03-05 | 10:15:00 | 124 | 124 | 124 | 124 | 15,000 | 2024-03-05 | 10:00:00 | 125 | 125 | 125 | 125 | 2,500 | 2024-03-05 | 09:54:16 | 125 | 125 | 125 | 125 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 126 | 126 | 126 | 126 | 23,900 | 2024-03-05 | 15:24:10 | 126 | 126 | 126 | 126 | 0 | 2024-03-05 | 15:00:00 | 127 | 127 | 126 | 126 | 7,900 | 2024-03-05 | 14:30:00 | 127 | 127 | 127 | 127 | 11,000 | 2024-03-05 | 14:14:21 | 127 | 127 | 127 | 127 | 0 | 2024-03-05 | 14:00:00 | 127 | 127 | 127 | 127 | 9,600 | 2024-03-05 | 13:30:00 | 126 | 126 | 126 | 126 | 14,300 | 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 | 11:59:43 | 127 | 127 | 127 | 127 | 0 | 2024-03-05 | 11:33:05 | 126 | 126 | 126 | 126 | 0 | 2024-03-05 | 11:30:00 | 127 | 127 | 126 | 127 | 2,500 | 2024-03-05 | 11:00:00 | 124 | 126 | 124 | 126 | 39,200 | 2024-03-05 | 10:50:24 | 125 | 125 | 125 | 125 | 0 | 2024-03-05 | 10:30:00 | 125 | 125 | 125 | 125 | 15,500 | 2024-03-05 | 10:00:00 | 125 | 125 | 124 | 124 | 17,500 | 2024-03-05 | 09:54:16 | 125 | 125 | 125 | 125 | 0 | 2024-03-05 | 09:30:00 | 127 | 127 | 124 | 125 | 161,700 | 2024-03-05 | 09:11:12 | 127 | 127 | 127 | 127 | 0 | 2024-03-05 | 09:00:00 | 119 | 128 | 119 | 127 | 48,600 | 2024-03-04 | 15:30:00 | 128 | 128 | 128 | 128 | 300 | 2024-03-04 | 15:11:30 | 128 | 128 | 128 | 128 | 0 | 2024-03-04 | 15:00:00 | 128 | 128 | 127 | 128 | 5,100 | 2024-03-04 | 14:30:00 | 128 | 128 | 128 | 128 | 10,100 | 2024-03-04 | 14:16:07 | 128 | 128 | 128 | 128 | 0 | 2024-03-04 | 14:00:00 | 128 | 129 | 128 | 129 | 59,500 | 2024-03-04 | 13:30:00 | 129 | 129 | 128 | 128 | 10,600 | 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 | 15:24:10 | 126 | 126 | 126 | 126 | 0 | 2024-03-05 | 15:00:00 | 127 | 127 | 126 | 126 | 30,700 | 2024-03-05 | 14:14:21 | 127 | 127 | 127 | 127 | 0 | 2024-03-05 | 14:00:00 | 127 | 127 | 127 | 127 | 20,600 | 2024-03-05 | 13:00:00 | 126 | 126 | 126 | 126 | 14,300 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:59:43 | 127 | 127 | 127 | 127 | 0 | 2024-03-05 | 11:33:05 | 126 | 126 | 126 | 126 | 0 | 2024-03-05 | 11:00:00 | 124 | 127 | 124 | 127 | 41,700 | 2024-03-05 | 10:50:24 | 125 | 125 | 125 | 125 | 0 | 2024-03-05 | 10:00:00 | 125 | 125 | 124 | 125 | 30,100 | 2024-03-05 | 09:54:16 | 125 | 125 | 125 | 125 | 0 | 2024-03-05 | 09:11:12 | 127 | 127 | 127 | 127 | 0 | 2024-03-05 | 09:00:00 | 119 | 128 | 119 | 125 | 183,800 | 2024-03-04 | 15:11:30 | 128 | 128 | 128 | 128 | 0 | 2024-03-04 | 15:00:00 | 128 | 128 | 127 | 128 | 5,400 | 2024-03-04 | 14:16:07 | 128 | 128 | 128 | 128 | 0 | 2024-03-04 | 14:00:00 | 128 | 129 | 128 | 128 | 69,600 | 2024-03-04 | 13:00:00 | 129 | 129 | 128 | 128 | 10,600 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:51:02 | 129 | 129 | 129 | 129 | 0 | 2024-03-04 | 11:42:08 | 129 | 129 | 129 | 129 | 0 | 2024-03-04 | 11:00:00 | 129 | 129 | 129 | 129 | 10,600 | 2024-03-04 | 10:47:30 | 128 | 128 | 128 | 128 | 0 | 2024-03-04 | 10:06:34 | 127 | 127 | 127 | 127 | 0 | 2024-03-04 | 10:00:00 | 127 | 129 | 127 | 128 | 7,300 | 2024-03-04 | 09:00:22 | 129 | 129 | 129 | 129 | 0 | 2024-03-04 | 09:00:00 | 120 | 129 | 120 | 128 | 0 | 2024-03-01 | 16:00:00 | 129 | 129 | 129 | 129 | 0 | 2024-03-01 | 15:00:00 | 129 | 129 | 128 | 128 | 34,900 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 122 | 122 | 122 | 122 | 0 | 2024-05-08 | 15:43:01 | 122 | 122 | 122 | 122 | 0 | 2024-05-08 | 15:00:00 | 122 | 123 | 121 | 122 | 288,900 | 2024-05-08 | 14:42:29 | 123 | 123 | 123 | 123 | 0 | 2024-05-08 | 13:48:05 | 125 | 125 | 125 | 125 | 0 | 2024-05-08 | 13:30:00 | 126 | 126 | 122 | 122 | 135,300 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:45:55 | 126 | 126 | 126 | 126 | 0 | 2024-05-08 | 11:14:28 | 125 | 125 | 125 | 125 | 0 | 2024-05-08 | 10:38:02 | 126 | 126 | 126 | 126 | 0 | 2024-05-08 | 10:30:00 | 126 | 127 | 125 | 126 | 91,200 | 2024-05-08 | 09:54:46 | 127 | 127 | 127 | 127 | 0 | 2024-05-08 | 09:10:02 | 127 | 127 | 127 | 127 | 0 | 2024-05-08 | 09:00:00 | 117 | 128 | 117 | 126 | 93,400 | 2024-05-07 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 15:00:00 | 126 | 127 | 124 | 127 | 212,900 | 2024-05-07 | 14:48:57 | 127 | 127 | 127 | 127 | 0 | 2024-05-07 | 13:58:16 | 125 | 125 | 125 | 125 | 0 | 2024-05-07 | 13:30:00 | 126 | 127 | 124 | 127 | 115,400 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:57:12 | 127 | 127 | 127 | 127 | 0 | 2024-05-07 | 11:22:47 | 128 | 128 | 128 | 128 | 0 | 2024-05-07 | 10:35:18 | 126 | 126 | 126 | 126 | 0 | 2024-05-07 | 10:30:00 | 125 | 128 | 125 | 127 | 477,700 | 2024-05-07 | 09:51:43 | 128 | 128 | 128 | 128 | 0 | 2024-05-07 | 09:08:34 | 130 | 130 | 130 | 130 | 0 | 2024-05-07 | 09:00:00 | 120 | 140 | 120 | 126 | 238,200 | 2024-05-06 | 15:18:26 | 128 | 128 | 128 | 128 | 0 | 2024-05-06 | 15:00:00 | 128 | 129 | 126 | 129 | 121,100 | 2024-05-06 | 14:37:38 | 127 | 127 | 127 | 127 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 117 | 128 | 117 | 122 | 598,600 | 2024-05-07 | 09:00:00 | 120 | 140 | 120 | 127 | 1,192,100 | 2024-05-06 | 09:00:00 | 106 | 134 | 106 | 129 | 6,131,700 | 2024-05-03 | 09:00:00 | 103 | 120 | 103 | 116 | 1,781,400 | 2024-05-02 | 09:00:00 | 104 | 120 | 104 | 112 | 812,200 | 2024-04-30 | 09:00:00 | 98 | 115 | 98 | 114 | 1,124,700 | 2024-04-29 | 09:00:00 | 99 | 111 | 99 | 107 | 184,800 | 2024-04-26 | 09:00:00 | 100 | 126 | 100 | 108 | 375,700 | 2024-04-25 | 09:00:00 | 100 | 112 | 100 | 109 | 164,100 | 2024-04-24 | 09:00:00 | 101 | 116 | 101 | 108 | 426,100 | 2024-04-23 | 09:00:00 | 100 | 114 | 100 | 111 | 692,600 | 2024-04-22 | 09:00:00 | 100 | 112 | 100 | 106 | 281,400 | 2024-04-19 | 09:00:00 | 120 | 120 | 100 | 112 | 1,881,000 | 2024-04-18 | 09:00:00 | 118 | 121 | 117 | 118 | 210,500 | 2024-04-17 | 09:00:00 | 122 | 126 | 119 | 121 | 221,300 | 2024-04-16 | 09:00:00 | 124 | 127 | 120 | 122 | 672,800 | 2024-04-05 | 09:00:00 | 124 | 139 | 117 | 125 | 3,297,600 | 2024-04-04 | 09:00:00 | 118 | 125 | 118 | 122 | 238,900 | 2024-04-03 | 09:00:00 | 119 | 129 | 118 | 121 | 1,618,500 | 2024-04-02 | 09:00:00 | 118 | 123 | 118 | 121 | 44,900 | 2024-04-01 | 09:00:00 | 121 | 124 | 118 | 118 | 205,300 | 2024-03-28 | 09:00:00 | 122 | 123 | 121 | 122 | 169,000 | 2024-03-27 | 09:00:00 | 125 | 125 | 123 | 123 | 154,000 | 2024-03-26 | 09:00:00 | 125 | 125 | 123 | 125 | 73,000 | 2024-03-25 | 09:00:00 | 125 | 125 | 119 | 125 | 430,300 | 2024-03-22 | 09:00:00 | 126 | 126 | 124 | 124 | 150,800 | 2024-03-21 | 09:00:00 | 127 | 127 | 124 | 126 | 105,800 | 2024-03-20 | 09:00:00 | 127 | 127 | 123 | 124 | 98,400 | 2024-03-19 | 09:00:00 | 125 | 126 | 124 | 125 | 85,600 | 2024-03-18 | 09:00:00 | 125 | 127 | 125 | 126 | 176,600 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 120 | 140 | 120 | 127 | 1,192,100 | 2024-05-06 | 09:00:00 | 106 | 134 | 106 | 129 | 6,131,700 | 2024-05-03 | 09:00:00 | 103 | 120 | 103 | 116 | 1,781,400 | 2024-05-02 | 09:00:00 | 104 | 120 | 104 | 112 | 812,200 | 2024-04-30 | 09:00:00 | 98 | 115 | 98 | 114 | 1,124,700 | 2024-04-29 | 09:00:00 | 99 | 111 | 99 | 107 | 184,800 | 2024-04-26 | 09:00:00 | 100 | 126 | 100 | 108 | 375,700 | 2024-04-25 | 09:00:00 | 100 | 112 | 100 | 109 | 164,100 | 2024-04-24 | 09:00:00 | 101 | 116 | 101 | 108 | 426,100 | 2024-04-23 | 09:00:00 | 100 | 114 | 100 | 111 | 692,600 | 2024-04-22 | 09:00:00 | 100 | 112 | 100 | 106 | 281,400 | 2024-04-19 | 09:00:00 | 120 | 120 | 100 | 112 | 1,881,000 | 2024-04-18 | 09:00:00 | 118 | 121 | 117 | 118 | 210,500 | 2024-04-17 | 09:00:00 | 122 | 126 | 119 | 121 | 221,300 | 2024-04-16 | 09:00:00 | 124 | 127 | 120 | 122 | 672,800 | 2024-04-05 | 09:00:00 | 124 | 139 | 117 | 125 | 3,297,600 | 2024-04-04 | 09:00:00 | 118 | 125 | 118 | 122 | 238,900 | 2024-04-03 | 09:00:00 | 119 | 129 | 118 | 121 | 1,618,500 | 2024-04-02 | 09:00:00 | 118 | 123 | 118 | 121 | 44,900 | 2024-04-01 | 09:00:00 | 121 | 124 | 118 | 118 | 205,300 | 2024-03-28 | 09:00:00 | 122 | 123 | 121 | 122 | 169,000 | 2024-03-27 | 09:00:00 | 125 | 125 | 123 | 123 | 154,000 | 2024-03-26 | 09:00:00 | 125 | 125 | 123 | 125 | 73,000 | 2024-03-25 | 09:00:00 | 125 | 125 | 119 | 125 | 430,300 | 2024-03-22 | 09:00:00 | 126 | 126 | 124 | 124 | 150,800 | 2024-03-21 | 09:00:00 | 127 | 127 | 124 | 126 | 105,800 | 2024-03-20 | 09:00:00 | 127 | 127 | 123 | 124 | 98,400 | 2024-03-19 | 09:00:00 | 125 | 126 | 124 | 125 | 85,600 | 2024-03-18 | 09:00:00 | 125 | 127 | 125 | 126 | 176,600 | 2024-03-15 | 09:00:00 | 120 | 128 | 120 | 126 | 82,500 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 106 | 134 | 106 | 129 | 6,131,700 | 2024-04-28 | 00:00:00 | 99 | 120 | 98 | 116 | 3,903,100 | 2024-04-21 | 00:00:00 | 100 | 126 | 100 | 108 | 1,939,900 | 2024-04-14 | 00:00:00 | 124 | 127 | 100 | 112 | 2,985,600 | 2024-04-07 | 00:00:00 | 125 | 125 | 125 | 125 | 0 | 2024-03-31 | 00:00:00 | 121 | 139 | 117 | 125 | 5,405,200 | 2024-03-24 | 00:00:00 | 125 | 125 | 119 | 122 | 826,300 | 2024-03-17 | 00:00:00 | 125 | 127 | 123 | 124 | 617,200 | 2024-03-10 | 00:00:00 | 120 | 130 | 120 | 126 | 448,200 | 2024-03-03 | 00:00:00 | 120 | 129 | 116 | 124 | 1,370,600 | 2024-02-25 | 00:00:00 | 120 | 135 | 120 | 129 | 1,759,800 | 2024-02-18 | 00:00:00 | 112 | 132 | 112 | 129 | 2,852,000 | 2024-02-11 | 00:00:00 | 123 | 132 | 107 | 121 | 15,380,300 | 2024-02-04 | 00:00:00 | 146 | 147 | 122 | 132 | 9,364,400 | 2024-01-28 | 00:00:00 | 159 | 162 | 144 | 145 | 11,932,200 | 2024-01-21 | 00:00:00 | 167 | 175 | 147 | 153 | 16,746,200 | 2024-01-14 | 00:00:00 | 159 | 174 | 156 | 167 | 4,531,700 | 2024-01-07 | 00:00:00 | 186 | 188 | 159 | 168 | 24,869,000 | 2023-12-31 | 00:00:00 | 185 | 198 | 180 | 186 | 35,611,700 | 2023-12-24 | 00:00:00 | 157 | 202 | 156 | 185 | 158,009,200 | 2023-12-17 | 00:00:00 | 155 | 191 | 155 | 157 | 36,206,800 | 2023-12-10 | 00:00:00 | 163 | 170 | 147 | 147 | 2,527,100 | 2023-12-03 | 00:00:00 | 159 | 182 | 156 | 161 | 11,134,100 | 2023-11-26 | 00:00:00 | 165 | 166 | 159 | 159 | 1,345,500 | 2023-11-19 | 00:00:00 | 164 | 169 | 161 | 161 | 1,330,000 | 2023-11-12 | 00:00:00 | 162 | 168 | 161 | 163 | 1,141,200 | 2023-11-05 | 00:00:00 | 167 | 170 | 156 | 161 | 2,503,500 | 2023-10-29 | 00:00:00 | 166 | 167 | 160 | 162 | 1,887,600 | 2023-10-22 | 00:00:00 | 176 | 180 | 165 | 165 | 2,801,100 | 2023-10-15 | 00:00:00 | 187 | 188 | 177 | 177 | 2,080,900 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 104 | 120 | 104 | 112 | 812,200 | 2024-03-31 | 00:00:00 | 121 | 139 | 98 | 114 | 11,640,200 | 2024-02-29 | 00:00:00 | 121 | 130 | 116 | 122 | 3,413,900 | 2024-01-31 | 00:00:00 | 159 | 159 | 107 | 130 | 38,063,800 | 2023-12-31 | 00:00:00 | 185 | 198 | 147 | 151 | 84,831,900 | 2023-11-30 | 00:00:00 | 161 | 202 | 147 | 185 | 208,037,900 | 2023-10-31 | 00:00:00 | 163 | 170 | 156 | 160 | 7,269,100 | 2023-09-30 | 00:00:00 | 191 | 196 | 161 | 161 | 9,503,700 | 2023-08-31 | 00:00:00 | 176 | 210 | 176 | 192 | 46,100,400 | 2023-07-31 | 00:00:00 | 169 | 190 | 160 | 178 | 15,343,900 | 2023-06-30 | 00:00:00 | 190 | 220 | 168 | 169 | 73,782,800 | 2023-05-31 | 00:00:00 | 153 | 234 | 142 | 192 | 158,445,900 | 2023-04-30 | 00:00:00 | 184 | 184 | 149 | 153 | 24,144,800 | 2023-03-31 | 00:00:00 | 173 | 174 | 170 | 172 | 546,800 | 2023-02-28 | 00:00:00 | 183 | 184 | 179 | 180 | 1,422,900 | 2023-01-31 | 00:00:00 | 173 | 173 | 169 | 173 | 1,196,000 | 2022-12-31 | 00:00:00 | 202 | 204 | 137 | 190 | 271,645,600 | 2022-11-30 | 00:00:00 | 230 | 240 | 190 | 202 | 122,035,900 | 2022-10-31 | 00:00:00 | 238 | 250 | 212 | 228 | 336,466,700 | 2022-09-30 | 00:00:00 | 216 | 338 | 202 | 238 | 1,323,400,400 | 2022-08-31 | 00:00:00 | 200 | 244 | 194 | 212 | 588,906,900 | 2022-07-31 | 00:00:00 | 226 | 262 | 188 | 199 | 955,294,800 | 2022-06-30 | 00:00:00 | 97 | 266 | 97 | 222 | 1,968,080,900 | 2022-05-31 | 00:00:00 | 87 | 119 | 86 | 97 | 861,818,600 | 2022-04-30 | 00:00:00 | 88 | 93 | 83 | 87 | 58,211,300 | 2022-03-31 | 00:00:00 | 88 | 95 | 86 | 88 | 153,831,900 | 2022-02-28 | 00:00:00 | 85 | 103 | 79 | 87 | 392,822,900 | 2022-01-31 | 00:00:00 | 85 | 98 | 84 | 86 | 264,248,100 | 2021-12-31 | 00:00:00 | 99 | 104 | 81 | 85 | 232,920,800 | 2021-11-30 | 00:00:00 | 99 | 110 | 95 | 98 | 459,960,600 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 104 | 120 | 104 | 112 | 812,200 | 2024-03-31 | 00:00:00 | 121 | 139 | 99 | 107 | 10,515,500 | 2024-02-29 | 00:00:00 | 121 | 130 | 116 | 122 | 3,413,900 | 2024-01-31 | 00:00:00 | 159 | 159 | 98 | 114 | 53,117,900 | 2023-12-31 | 00:00:00 | 185 | 198 | 107 | 122 | 126,309,600 | 2023-11-30 | 00:00:00 | 161 | 202 | 107 | 130 | 330,933,600 | 2023-10-31 | 00:00:00 | 163 | 202 | 147 | 151 | 300,138,900 | 2023-09-30 | 00:00:00 | 191 | 202 | 147 | 185 | 224,810,700 | 2023-08-31 | 00:00:00 | 176 | 210 | 156 | 160 | 62,873,200 | 2023-07-31 | 00:00:00 | 169 | 210 | 160 | 161 | 70,948,000 | 2023-06-30 | 00:00:00 | 190 | 220 | 160 | 192 | 135,227,100 | 2023-05-31 | 00:00:00 | 153 | 234 | 142 | 178 | 247,572,600 | 2023-04-30 | 00:00:00 | 184 | 234 | 142 | 169 | 256,373,500 | 2023-03-31 | 00:00:00 | 172 | 234 | 142 | 192 | 185,996,400 | 2023-02-28 | 00:00:00 | 183 | 192 | 149 | 153 | 54,408,200 | 2023-01-31 | 00:00:00 | 172 | 200 | 157 | 172 | 112,614,500 | 2022-10-31 | 00:00:00 | 238 | 250 | 137 | 190 | 730,148,200 | 2022-07-31 | 00:00:00 | 226 | 338 | 188 | 238 | 2,867,602,100 | 2022-04-30 | 00:00:00 | 88 | 266 | 83 | 222 | 2,888,110,800 | 2022-01-31 | 00:00:00 | 85 | 103 | 79 | 88 | 810,902,900 | 2021-10-31 | 00:00:00 | 101 | 122 | 81 | 85 | 2,222,229,200 | 2021-07-31 | 00:00:00 | 71 | 127 | 66 | 102 | 4,717,217,100 | 2021-04-30 | 00:00:00 | 77 | 81 | 64 | 71 | 233,765,400 | 2021-01-31 | 00:00:00 | 60 | 95 | 60 | 77 | 801,926,500 | |