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 | 97 | 98 | 97 | 98 | 8,700 | 2024-03-05 | 15:48:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:47:00 | 98 | 98 | 98 | 98 | 0 | 2024-03-05 | 15:46:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:45:00 | 98 | 98 | 98 | 98 | 24,000 | 2024-03-05 | 15:44:00 | 98 | 98 | 98 | 98 | 89,600 | 2024-03-05 | 15:43:00 | 98 | 98 | 98 | 98 | 1,000 | 2024-03-05 | 15:42:00 | 98 | 98 | 98 | 98 | 1,000 | 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 | 97 | 97 | 97 | 97 | 1,000 | 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 | 98 | 98 | 98 | 98 | 0 | 2024-03-05 | 15:33:00 | 98 | 98 | 98 | 98 | 55,700 | 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 | 97 | 98 | 97 | 98 | 8,700 | 2024-03-05 | 15:46:00 | 98 | 98 | 98 | 98 | 0 | 2024-03-05 | 15:44:00 | 98 | 98 | 98 | 98 | 113,600 | 2024-03-05 | 15:42:00 | 98 | 98 | 98 | 98 | 2,000 | 2024-03-05 | 15:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:38:00 | 97 | 97 | 97 | 97 | 1,000 | 2024-03-05 | 15:36:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:34:00 | 98 | 98 | 98 | 98 | 0 | 2024-03-05 | 15:32:00 | 98 | 98 | 98 | 98 | 55,700 | 2024-03-05 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:28:00 | 97 | 98 | 97 | 98 | 8,000 | 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 | 98 | 98 | 97 | 97 | 0 | 2024-03-05 | 15:20:00 | 98 | 98 | 98 | 98 | 100,000 | 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 | 15:04:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:02:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:01:12 | 99 | 99 | 99 | 99 | 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 | 98 | 98 | 98 | 98 | 0 | 2024-03-05 | 15:40:00 | 98 | 98 | 98 | 98 | 91,600 | 2024-03-05 | 15:35:00 | 97 | 97 | 97 | 97 | 1,000 | 2024-03-05 | 15:30:00 | 98 | 98 | 98 | 98 | 41,100 | 2024-03-05 | 15:25:00 | 97 | 98 | 97 | 98 | 4,200 | 2024-03-05 | 15:20:00 | 98 | 98 | 97 | 97 | 77,100 | 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 | 15:01:12 | 99 | 99 | 99 | 99 | 0 | 2024-03-05 | 15:00:00 | 99 | 99 | 99 | 99 | 0 | 2024-03-05 | 14:55:00 | 97 | 99 | 97 | 99 | 0 | 2024-03-05 | 14:50:00 | 98 | 98 | 98 | 98 | 19,500 | 2024-03-05 | 14:45:00 | 98 | 98 | 98 | 98 | 43,500 | 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 | 97 | 98 | 97 | 98 | 0 | 2024-03-05 | 14:25:00 | 98 | 98 | 98 | 98 | 5,000 | 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 | 14:10:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:05:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:55:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:51:23 | 98 | 98 | 98 | 98 | 0 | 2024-03-05 | 13:50:00 | 98 | 98 | 98 | 98 | 200 | 2024-03-05 | 13:45:00 | 98 | 98 | 98 | 98 | 800 | 2024-03-05 | 13:40:00 | 97 | 97 | 97 | 97 | 15,500 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 98 | 98 | 98 | 98 | 0 | 2024-03-05 | 15:30:00 | 98 | 98 | 97 | 98 | 133,700 | 2024-03-05 | 15:15:00 | 98 | 98 | 97 | 98 | 81,300 | 2024-03-05 | 15:01:12 | 99 | 99 | 99 | 99 | 0 | 2024-03-05 | 15:00:00 | 99 | 99 | 99 | 99 | 0 | 2024-03-05 | 14:45:00 | 98 | 99 | 97 | 99 | 63,000 | 2024-03-05 | 14:30:00 | 97 | 98 | 97 | 98 | 0 | 2024-03-05 | 14:15:00 | 98 | 98 | 98 | 98 | 5,000 | 2024-03-05 | 14:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:51:23 | 98 | 98 | 98 | 98 | 0 | 2024-03-05 | 13:45:00 | 98 | 98 | 98 | 98 | 1,000 | 2024-03-05 | 13:30:00 | 98 | 98 | 97 | 97 | 318,300 | 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 | 11:49:51 | 99 | 99 | 99 | 99 | 0 | 2024-03-05 | 11:45:00 | 99 | 99 | 99 | 99 | 300 | 2024-03-05 | 11:30:00 | 99 | 99 | 99 | 99 | 28,900 | 2024-03-05 | 11:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:53:10 | 98 | 98 | 98 | 98 | 0 | 2024-03-05 | 10:45:00 | 98 | 98 | 98 | 98 | 57,200 | 2024-03-05 | 10:30:00 | 98 | 98 | 97 | 97 | 0 | 2024-03-05 | 10:27:31 | 97 | 97 | 97 | 97 | 0 | 2024-03-05 | 10:15:00 | 98 | 98 | 97 | 97 | 35,400 | 2024-03-05 | 10:00:00 | 98 | 98 | 97 | 97 | 20,200 | 2024-03-05 | 09:45:00 | 97 | 97 | 97 | 97 | 17,300 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 98 | 98 | 97 | 98 | 133,700 | 2024-03-05 | 15:01:12 | 99 | 99 | 99 | 99 | 0 | 2024-03-05 | 15:00:00 | 99 | 99 | 97 | 98 | 81,300 | 2024-03-05 | 14:30:00 | 97 | 99 | 97 | 99 | 63,000 | 2024-03-05 | 14:00:00 | 98 | 98 | 98 | 98 | 5,000 | 2024-03-05 | 13:51:23 | 98 | 98 | 98 | 98 | 0 | 2024-03-05 | 13:30:00 | 98 | 98 | 97 | 98 | 319,300 | 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 | 11:49:51 | 99 | 99 | 99 | 99 | 0 | 2024-03-05 | 11:30:00 | 99 | 99 | 99 | 99 | 29,200 | 2024-03-05 | 11:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:53:10 | 98 | 98 | 98 | 98 | 0 | 2024-03-05 | 10:30:00 | 98 | 98 | 97 | 98 | 57,200 | 2024-03-05 | 10:27:31 | 97 | 97 | 97 | 97 | 0 | 2024-03-05 | 10:00:00 | 98 | 98 | 97 | 97 | 55,600 | 2024-03-05 | 09:37:28 | 98 | 98 | 98 | 98 | 0 | 2024-03-05 | 09:30:00 | 98 | 98 | 97 | 97 | 50,500 | 2024-03-05 | 09:00:00 | 92 | 99 | 92 | 98 | 33,700 | 2024-03-04 | 15:38:44 | 97 | 97 | 97 | 97 | 0 | 2024-03-04 | 15:30:00 | 98 | 98 | 97 | 97 | 11,400 | 2024-03-04 | 15:00:00 | 99 | 99 | 97 | 97 | 50,600 | 2024-03-04 | 14:47:35 | 98 | 98 | 98 | 98 | 0 | 2024-03-04 | 14:30:00 | 98 | 99 | 98 | 99 | 121,300 | 2024-03-04 | 14:00:00 | 99 | 100 | 98 | 98 | 121,300 | 2024-03-04 | 13:50:13 | 99 | 99 | 99 | 99 | 0 | 2024-03-04 | 13:30:00 | 98 | 99 | 98 | 99 | 4,900 | 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 | 15:01:12 | 99 | 99 | 99 | 99 | 0 | 2024-03-05 | 15:00:00 | 99 | 99 | 97 | 98 | 211,800 | 2024-03-05 | 14:00:00 | 98 | 99 | 97 | 99 | 60,000 | 2024-03-05 | 13:51:23 | 98 | 98 | 98 | 98 | 0 | 2024-03-05 | 13:00:00 | 98 | 98 | 97 | 98 | 319,300 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:49:51 | 99 | 99 | 99 | 99 | 0 | 2024-03-05 | 11:00:00 | 99 | 99 | 99 | 99 | 29,200 | 2024-03-05 | 10:53:10 | 98 | 98 | 98 | 98 | 0 | 2024-03-05 | 10:27:31 | 97 | 97 | 97 | 97 | 0 | 2024-03-05 | 10:00:00 | 98 | 98 | 97 | 98 | 111,700 | 2024-03-05 | 09:37:28 | 98 | 98 | 98 | 98 | 0 | 2024-03-05 | 09:00:00 | 92 | 99 | 92 | 97 | 0 | 2024-03-04 | 15:38:44 | 97 | 97 | 97 | 97 | 0 | 2024-03-04 | 15:00:00 | 99 | 99 | 97 | 97 | 62,000 | 2024-03-04 | 14:47:35 | 98 | 98 | 98 | 98 | 0 | 2024-03-04 | 14:00:00 | 99 | 100 | 98 | 99 | 242,600 | 2024-03-04 | 13:50:13 | 99 | 99 | 99 | 99 | 0 | 2024-03-04 | 13:00:00 | 98 | 99 | 98 | 99 | 4,100 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:58:10 | 99 | 99 | 99 | 99 | 0 | 2024-03-04 | 11:23:26 | 98 | 98 | 98 | 98 | 0 | 2024-03-04 | 11:00:00 | 99 | 99 | 98 | 99 | 4,500 | 2024-03-04 | 10:34:57 | 98 | 98 | 98 | 98 | 0 | 2024-03-04 | 10:00:00 | 98 | 99 | 97 | 98 | 280,500 | 2024-03-04 | 09:35:46 | 98 | 98 | 98 | 98 | 0 | 2024-03-04 | 09:00:00 | 92 | 99 | 92 | 99 | 0 | 2024-03-01 | 15:00:16 | 99 | 99 | 99 | 99 | 0 | 2024-03-01 | 15:00:00 | 99 | 99 | 97 | 98 | 312,600 | 2024-03-01 | 14:00:00 | 98 | 99 | 98 | 98 | 85,600 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 94 | 94 | 94 | 94 | 0 | 2024-05-08 | 15:20:20 | 92 | 92 | 92 | 92 | 0 | 2024-05-08 | 15:00:00 | 94 | 95 | 92 | 94 | 305,300 | 2024-05-08 | 14:24:58 | 94 | 94 | 94 | 94 | 0 | 2024-05-08 | 13:30:03 | 94 | 94 | 94 | 94 | 0 | 2024-05-08 | 13:30:00 | 94 | 95 | 92 | 94 | 478,500 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:58:00 | 93 | 93 | 93 | 93 | 0 | 2024-05-08 | 11:49:16 | 93 | 93 | 93 | 93 | 0 | 2024-05-08 | 11:05:16 | 96 | 96 | 96 | 96 | 0 | 2024-05-08 | 10:30:00 | 96 | 97 | 90 | 93 | 4,462,800 | 2024-05-08 | 10:25:15 | 95 | 95 | 95 | 95 | 0 | 2024-05-08 | 09:37:57 | 98 | 98 | 98 | 98 | 0 | 2024-05-08 | 09:00:00 | 90 | 99 | 90 | 95 | 1,075,200 | 2024-05-07 | 16:03:19 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 15:30:20 | 97 | 97 | 97 | 97 | 0 | 2024-05-07 | 15:00:00 | 97 | 98 | 96 | 97 | 133,500 | 2024-05-07 | 14:23:24 | 97 | 97 | 97 | 97 | 0 | 2024-05-07 | 13:39:36 | 98 | 98 | 98 | 98 | 0 | 2024-05-07 | 13:30:00 | 97 | 98 | 97 | 97 | 368,800 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:56:54 | 98 | 98 | 98 | 98 | 0 | 2024-05-07 | 11:04:34 | 97 | 97 | 97 | 97 | 0 | 2024-05-07 | 10:30:00 | 99 | 99 | 96 | 98 | 1,069,200 | 2024-05-07 | 10:18:36 | 99 | 99 | 99 | 99 | 0 | 2024-05-07 | 09:38:10 | 100 | 100 | 100 | 100 | 0 | 2024-05-07 | 09:00:00 | 91 | 102 | 91 | 97 | 1,505,800 | 2024-05-06 | 16:04:33 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:45:00 | 97 | 97 | 97 | 97 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 90 | 99 | 90 | 94 | 3,622,200 | 2024-05-07 | 09:00:00 | 91 | 102 | 91 | 97 | 4,733,000 | 2024-05-06 | 09:00:00 | 87 | 100 | 87 | 99 | 7,825,500 | 2024-05-03 | 09:00:00 | 86 | 98 | 86 | 94 | 7,758,100 | 2024-05-02 | 09:00:00 | 73 | 102 | 73 | 94 | 28,423,700 | 2024-04-30 | 09:00:00 | 73 | 81 | 73 | 80 | 728,100 | 2024-04-29 | 09:00:00 | 74 | 81 | 74 | 79 | 766,200 | 2024-04-26 | 09:00:00 | 75 | 82 | 75 | 80 | 1,564,200 | 2024-04-25 | 09:00:00 | 84 | 84 | 81 | 81 | 1,721,500 | 2024-04-24 | 09:00:00 | 75 | 86 | 75 | 84 | 3,913,400 | 2024-04-23 | 09:00:00 | 75 | 84 | 75 | 82 | 1,436,800 | 2024-04-22 | 09:00:00 | 79 | 82 | 79 | 81 | 391,900 | 2024-04-19 | 09:00:00 | 79 | 81 | 79 | 81 | 1,371,000 | 2024-04-18 | 09:00:00 | 78 | 81 | 78 | 81 | 1,694,800 | 2024-04-17 | 09:00:00 | 80 | 82 | 78 | 80 | 856,400 | 2024-04-16 | 09:00:00 | 80 | 88 | 76 | 81 | 7,786,500 | 2024-04-05 | 09:00:00 | 80 | 89 | 80 | 87 | 948,500 | 2024-04-04 | 09:00:00 | 78 | 88 | 78 | 88 | 543,600 | 2024-04-03 | 09:00:00 | 79 | 88 | 79 | 85 | 1,216,200 | 2024-04-02 | 09:00:00 | 80 | 91 | 80 | 87 | 1,959,000 | 2024-04-01 | 09:00:00 | 86 | 93 | 86 | 86 | 2,741,200 | 2024-03-28 | 09:00:00 | 87 | 95 | 87 | 93 | 1,370,400 | 2024-03-27 | 09:00:00 | 90 | 96 | 90 | 94 | 912,600 | 2024-03-26 | 09:00:00 | 97 | 97 | 94 | 94 | 1,717,100 | 2024-03-25 | 09:00:00 | 96 | 96 | 90 | 95 | 850,100 | 2024-03-22 | 09:00:00 | 97 | 97 | 95 | 96 | 1,727,000 | 2024-03-21 | 09:00:00 | 90 | 98 | 90 | 97 | 1,945,300 | 2024-03-20 | 09:00:00 | 93 | 99 | 93 | 96 | 1,282,200 | 2024-03-19 | 09:00:00 | 92 | 99 | 92 | 98 | 1,083,800 | 2024-03-18 | 09:00:00 | 93 | 100 | 93 | 98 | 1,073,400 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 91 | 102 | 91 | 97 | 4,733,000 | 2024-05-06 | 09:00:00 | 87 | 100 | 87 | 99 | 7,825,500 | 2024-05-02 | 09:00:00 | 73 | 102 | 73 | 94 | 28,423,700 | 2024-04-30 | 09:00:00 | 73 | 81 | 73 | 80 | 728,100 | 2024-04-29 | 09:00:00 | 74 | 81 | 74 | 79 | 766,200 | 2024-04-26 | 09:00:00 | 75 | 82 | 75 | 80 | 1,564,200 | 2024-04-25 | 09:00:00 | 84 | 84 | 81 | 81 | 1,721,500 | 2024-04-24 | 09:00:00 | 75 | 86 | 75 | 84 | 3,913,400 | 2024-04-23 | 09:00:00 | 75 | 84 | 75 | 82 | 1,436,800 | 2024-04-22 | 09:00:00 | 79 | 82 | 79 | 81 | 391,900 | 2024-04-19 | 09:00:00 | 79 | 81 | 79 | 81 | 1,371,000 | 2024-04-18 | 09:00:00 | 78 | 81 | 78 | 81 | 1,694,800 | 2024-04-17 | 09:00:00 | 80 | 82 | 78 | 80 | 856,400 | 2024-04-16 | 09:00:00 | 80 | 88 | 76 | 81 | 7,786,500 | 2024-04-05 | 09:00:00 | 80 | 89 | 80 | 87 | 948,500 | 2024-04-04 | 09:00:00 | 78 | 88 | 78 | 88 | 543,600 | 2024-04-03 | 09:00:00 | 79 | 88 | 79 | 85 | 1,216,200 | 2024-04-02 | 09:00:00 | 80 | 91 | 80 | 87 | 1,959,000 | 2024-04-01 | 09:00:00 | 86 | 93 | 86 | 86 | 2,741,200 | 2024-03-28 | 09:00:00 | 87 | 95 | 87 | 93 | 1,370,400 | 2024-03-27 | 09:00:00 | 90 | 96 | 90 | 94 | 912,600 | 2024-03-26 | 09:00:00 | 97 | 97 | 94 | 94 | 1,717,100 | 2024-03-25 | 09:00:00 | 96 | 96 | 90 | 95 | 850,100 | 2024-03-22 | 09:00:00 | 97 | 97 | 95 | 96 | 1,727,000 | 2024-03-21 | 09:00:00 | 90 | 98 | 90 | 97 | 1,945,300 | 2024-03-20 | 09:00:00 | 93 | 99 | 93 | 96 | 1,282,200 | 2024-03-19 | 09:00:00 | 92 | 99 | 92 | 98 | 1,083,800 | 2024-03-18 | 09:00:00 | 93 | 100 | 93 | 98 | 1,073,400 | 2024-03-15 | 09:00:00 | 98 | 100 | 98 | 100 | 1,382,900 | 2024-03-14 | 09:00:00 | 92 | 99 | 92 | 99 | 1,666,100 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 87 | 100 | 87 | 99 | 7,825,500 | 2024-04-28 | 00:00:00 | 74 | 102 | 73 | 94 | 37,676,100 | 2024-04-21 | 00:00:00 | 79 | 86 | 75 | 80 | 9,027,800 | 2024-04-14 | 00:00:00 | 80 | 88 | 76 | 81 | 11,708,700 | 2024-04-07 | 00:00:00 | 87 | 87 | 87 | 87 | 0 | 2024-03-31 | 00:00:00 | 86 | 93 | 78 | 87 | 7,408,500 | 2024-03-24 | 00:00:00 | 96 | 97 | 87 | 93 | 4,850,200 | 2024-03-17 | 00:00:00 | 93 | 100 | 90 | 96 | 7,111,700 | 2024-03-10 | 00:00:00 | 98 | 101 | 92 | 100 | 5,415,000 | 2024-03-03 | 00:00:00 | 92 | 102 | 92 | 99 | 6,825,400 | 2024-02-25 | 00:00:00 | 92 | 102 | 92 | 98 | 6,965,600 | 2024-02-18 | 00:00:00 | 92 | 102 | 90 | 99 | 10,049,300 | 2024-02-11 | 00:00:00 | 92 | 101 | 91 | 96 | 10,623,400 | 2024-02-04 | 00:00:00 | 101 | 106 | 97 | 98 | 12,013,700 | 2024-01-28 | 00:00:00 | 104 | 107 | 97 | 99 | 7,045,600 | 2024-01-21 | 00:00:00 | 107 | 115 | 102 | 104 | 15,637,600 | 2024-01-14 | 00:00:00 | 113 | 116 | 102 | 110 | 20,386,900 | 2024-01-07 | 00:00:00 | 113 | 133 | 106 | 111 | 153,826,700 | 2023-12-31 | 00:00:00 | 93 | 151 | 92 | 113 | 416,695,500 | 2023-12-24 | 00:00:00 | 100 | 103 | 93 | 93 | 3,673,800 | 2023-12-17 | 00:00:00 | 97 | 103 | 92 | 100 | 2,899,000 | 2023-12-10 | 00:00:00 | 95 | 109 | 91 | 97 | 27,294,500 | 2023-12-03 | 00:00:00 | 107 | 110 | 96 | 102 | 27,925,400 | 2023-11-26 | 00:00:00 | 96 | 110 | 96 | 104 | 8,613,200 | 2023-11-19 | 00:00:00 | 98 | 107 | 96 | 103 | 7,203,500 | 2023-11-12 | 00:00:00 | 108 | 111 | 106 | 106 | 10,453,100 | 2023-11-05 | 00:00:00 | 110 | 117 | 108 | 108 | 25,260,300 | 2023-10-29 | 00:00:00 | 109 | 120 | 108 | 110 | 33,267,900 | 2023-10-22 | 00:00:00 | 110 | 112 | 107 | 110 | 6,771,100 | 2023-10-15 | 00:00:00 | 111 | 115 | 104 | 110 | 12,437,300 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 73 | 102 | 73 | 94 | 28,423,700 | 2024-03-31 | 00:00:00 | 86 | 93 | 73 | 80 | 29,639,300 | 2024-02-29 | 00:00:00 | 92 | 102 | 87 | 93 | 25,706,600 | 2024-01-31 | 00:00:00 | 97 | 106 | 90 | 99 | 42,150,800 | 2023-12-31 | 00:00:00 | 93 | 151 | 92 | 104 | 609,589,200 | 2023-11-30 | 00:00:00 | 100 | 110 | 91 | 93 | 63,151,100 | 2023-10-31 | 00:00:00 | 111 | 120 | 96 | 106 | 78,079,800 | 2023-09-30 | 00:00:00 | 112 | 123 | 104 | 111 | 112,771,900 | 2023-08-31 | 00:00:00 | 132 | 140 | 106 | 112 | 227,753,800 | 2023-07-31 | 00:00:00 | 120 | 138 | 107 | 131 | 184,674,100 | 2023-06-30 | 00:00:00 | 130 | 148 | 116 | 117 | 134,518,900 | 2023-05-31 | 00:00:00 | 145 | 166 | 128 | 137 | 513,345,700 | 2023-04-30 | 00:00:00 | 100 | 212 | 90 | 145 | 1,751,333,800 | 2023-03-31 | 00:00:00 | 102 | 109 | 101 | 101 | 17,929,800 | 2023-02-28 | 00:00:00 | 118 | 143 | 116 | 128 | 139,702,100 | 2023-01-31 | 00:00:00 | 142 | 146 | 139 | 139 | 5,464,900 | 2022-12-31 | 00:00:00 | 112 | 175 | 92 | 160 | 832,519,800 | 2022-11-30 | 00:00:00 | 139 | 171 | 105 | 105 | 553,481,700 | 2022-10-31 | 00:00:00 | 157 | 170 | 127 | 127 | 421,682,000 | 2022-09-30 | 00:00:00 | 171 | 198 | 147 | 157 | 740,470,900 | 2022-08-31 | 00:00:00 | 166 | 234 | 143 | 173 | 1,957,467,100 | 2022-07-31 | 00:00:00 | 66 | 183 | 65 | 166 | 1,016,388,100 | 2022-06-30 | 00:00:00 | 52 | 72 | 50 | 66 | 99,997,100 | 2022-05-31 | 00:00:00 | 57 | 59 | 51 | 52 | 77,791,000 | 2022-04-30 | 00:00:00 | 57 | 68 | 52 | 57 | 209,634,900 | 2022-03-31 | 00:00:00 | 58 | 69 | 54 | 57 | 305,937,300 | 2022-02-28 | 00:00:00 | 63 | 64 | 50 | 59 | 285,254,200 | 2022-01-31 | 00:00:00 | 72 | 78 | 63 | 64 | 262,306,800 | 2021-12-31 | 00:00:00 | 83 | 93 | 66 | 72 | 492,915,800 | 2021-11-30 | 00:00:00 | 76 | 110 | 74 | 86 | 2,028,205,200 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 73 | 102 | 73 | 94 | 28,423,700 | 2024-03-31 | 00:00:00 | 86 | 93 | 74 | 79 | 28,911,200 | 2024-02-29 | 00:00:00 | 92 | 102 | 87 | 93 | 25,706,600 | 2024-01-31 | 00:00:00 | 97 | 106 | 73 | 80 | 97,496,700 | 2023-12-31 | 00:00:00 | 93 | 151 | 87 | 93 | 677,446,600 | 2023-11-30 | 00:00:00 | 100 | 151 | 90 | 99 | 714,891,100 | 2023-10-31 | 00:00:00 | 111 | 151 | 91 | 104 | 750,820,100 | 2023-09-30 | 00:00:00 | 112 | 123 | 91 | 93 | 254,002,800 | 2023-08-31 | 00:00:00 | 132 | 140 | 96 | 106 | 418,605,500 | 2023-07-31 | 00:00:00 | 120 | 140 | 104 | 111 | 525,199,800 | 2023-06-30 | 00:00:00 | 130 | 148 | 106 | 112 | 546,946,800 | 2023-05-31 | 00:00:00 | 145 | 166 | 107 | 131 | 832,538,700 | 2023-04-30 | 00:00:00 | 100 | 212 | 90 | 117 | 2,399,198,400 | 2023-03-31 | 00:00:00 | 101 | 212 | 90 | 137 | 2,279,302,900 | 2023-02-28 | 00:00:00 | 132 | 212 | 90 | 145 | 2,012,098,000 | 2023-01-31 | 00:00:00 | 142 | 149 | 101 | 101 | 535,484,400 | 2022-10-31 | 00:00:00 | 157 | 175 | 92 | 160 | 1,807,683,500 | 2022-07-31 | 00:00:00 | 66 | 234 | 65 | 157 | 3,714,326,100 | 2022-04-30 | 00:00:00 | 57 | 72 | 50 | 66 | 387,423,000 | 2022-01-31 | 00:00:00 | 72 | 78 | 50 | 57 | 853,498,300 | 2021-10-31 | 00:00:00 | 79 | 110 | 66 | 72 | 3,265,176,800 | 2021-07-31 | 00:00:00 | 79 | 109 | 72 | 78 | 1,967,738,700 | 2021-04-30 | 00:00:00 | 93 | 99 | 75 | 79 | 197,075,200 | 2021-01-31 | 00:00:00 | 100 | 112 | 89 | 93 | 154,078,300 | |