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 | 218 | 218 | 218 | 218 | 200 | 2024-03-05 | 15:48:00 | 218 | 218 | 218 | 218 | 4,600 | 2024-03-05 | 15:47:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:46:00 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 15:45:00 | 218 | 218 | 218 | 218 | 79,000 | 2024-03-05 | 15:44:00 | 218 | 218 | 218 | 218 | 600 | 2024-03-05 | 15:43:00 | 218 | 218 | 218 | 218 | 4,400 | 2024-03-05 | 15:42:00 | 218 | 218 | 218 | 218 | 19,600 | 2024-03-05 | 15:41:00 | 218 | 218 | 218 | 218 | 300 | 2024-03-05 | 15:40:00 | 218 | 218 | 218 | 218 | 700 | 2024-03-05 | 15:39:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:38:00 | 218 | 218 | 218 | 218 | 600 | 2024-03-05 | 15:37:00 | 218 | 218 | 218 | 218 | 800 | 2024-03-05 | 15:36:00 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 15:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:34:00 | 218 | 218 | 218 | 218 | 7,200 | 2024-03-05 | 15:33:00 | 218 | 218 | 218 | 218 | 2,600 | 2024-03-05 | 15:32:00 | 218 | 218 | 218 | 218 | 11,300 | 2024-03-05 | 15:31:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 218 | 218 | 218 | 218 | 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 | 218 | 218 | 218 | 218 | 4,800 | 2024-03-05 | 15:46:00 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 15:44:00 | 218 | 218 | 218 | 218 | 79,600 | 2024-03-05 | 15:42:00 | 218 | 218 | 218 | 218 | 24,000 | 2024-03-05 | 15:40:00 | 218 | 218 | 218 | 218 | 1,000 | 2024-03-05 | 15:38:00 | 218 | 218 | 218 | 218 | 600 | 2024-03-05 | 15:36:00 | 218 | 218 | 218 | 218 | 800 | 2024-03-05 | 15:34:00 | 218 | 218 | 218 | 218 | 7,200 | 2024-03-05 | 15:32:00 | 218 | 218 | 218 | 218 | 13,900 | 2024-03-05 | 15:30:00 | 218 | 218 | 218 | 218 | 100 | 2024-03-05 | 15:28:00 | 218 | 218 | 218 | 218 | 104,600 | 2024-03-05 | 15:26:00 | 218 | 218 | 218 | 218 | 10,500 | 2024-03-05 | 15:24:00 | 218 | 218 | 218 | 218 | 13,200 | 2024-03-05 | 15:22:00 | 218 | 218 | 218 | 218 | 145,600 | 2024-03-05 | 15:20:00 | 218 | 218 | 218 | 218 | 15,600 | 2024-03-05 | 15:18:00 | 218 | 218 | 218 | 218 | 3,600 | 2024-03-05 | 15:16:00 | 218 | 218 | 218 | 218 | 2,000 | 2024-03-05 | 15:14:34 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 15:14:00 | 218 | 218 | 218 | 218 | 7,900 | 2024-03-05 | 15:12:00 | 218 | 218 | 218 | 218 | 300 | 2024-03-05 | 15:10:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:08:00 | 218 | 218 | 218 | 218 | 300 | 2024-03-05 | 15:06:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:04:00 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 15:02:00 | 218 | 218 | 218 | 218 | 1,000 | | 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 | 218 | 218 | 218 | 218 | 44,500 | 2024-03-05 | 15:40:00 | 218 | 218 | 218 | 218 | 25,600 | 2024-03-05 | 15:35:00 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 15:30:00 | 218 | 218 | 218 | 218 | 21,200 | 2024-03-05 | 15:25:00 | 218 | 218 | 218 | 218 | 125,800 | 2024-03-05 | 15:20:00 | 218 | 218 | 218 | 218 | 161,200 | 2024-03-05 | 15:15:00 | 218 | 218 | 218 | 218 | 9,500 | 2024-03-05 | 15:14:34 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 15:10:00 | 218 | 218 | 218 | 218 | 3,300 | 2024-03-05 | 15:05:00 | 218 | 218 | 218 | 218 | 300 | 2024-03-05 | 15:00:00 | 218 | 218 | 218 | 218 | 900 | 2024-03-05 | 14:55:00 | 218 | 218 | 218 | 218 | 12,300 | 2024-03-05 | 14:50:00 | 218 | 218 | 218 | 218 | 900 | 2024-03-05 | 14:45:00 | 218 | 218 | 218 | 218 | 2,000 | 2024-03-05 | 14:40:00 | 218 | 218 | 218 | 218 | 61,500 | 2024-03-05 | 14:35:00 | 218 | 218 | 218 | 218 | 96,900 | 2024-03-05 | 14:30:00 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 14:25:00 | 218 | 218 | 218 | 218 | 39,300 | 2024-03-05 | 14:20:00 | 218 | 218 | 218 | 218 | 8,700 | 2024-03-05 | 14:18:39 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 14:15:00 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 14:10:00 | 218 | 218 | 218 | 218 | 13,100 | 2024-03-05 | 14:05:00 | 218 | 218 | 218 | 218 | 8,900 | 2024-03-05 | 14:00:00 | 218 | 218 | 218 | 218 | 15,100 | 2024-03-05 | 13:55:00 | 218 | 218 | 218 | 218 | 14,600 | 2024-03-05 | 13:50:00 | 218 | 218 | 218 | 218 | 7,600 | 2024-03-05 | 13:45:00 | 218 | 218 | 218 | 218 | 11,200 | 2024-03-05 | 13:40:00 | 218 | 218 | 218 | 218 | 11,900 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 218 | 218 | 218 | 218 | 44,500 | 2024-03-05 | 15:30:00 | 218 | 218 | 218 | 218 | 46,800 | 2024-03-05 | 15:15:00 | 218 | 218 | 218 | 218 | 296,500 | 2024-03-05 | 15:14:34 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 15:00:00 | 218 | 218 | 218 | 218 | 4,500 | 2024-03-05 | 14:45:00 | 218 | 218 | 218 | 218 | 15,200 | 2024-03-05 | 14:30:00 | 218 | 218 | 218 | 218 | 158,400 | 2024-03-05 | 14:18:39 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 14:15:00 | 218 | 218 | 218 | 218 | 48,000 | 2024-03-05 | 14:00:00 | 218 | 218 | 218 | 218 | 37,100 | 2024-03-05 | 13:45:00 | 218 | 218 | 218 | 218 | 33,400 | 2024-03-05 | 13:30:00 | 218 | 218 | 218 | 218 | 201,400 | 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 | 11:59:44 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 11:45:00 | 218 | 218 | 218 | 218 | 349,800 | 2024-03-05 | 11:30:00 | 218 | 218 | 218 | 218 | 271,300 | 2024-03-05 | 11:28:48 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 11:15:00 | 218 | 218 | 218 | 218 | 54,800 | 2024-03-05 | 11:00:00 | 218 | 218 | 218 | 218 | 169,400 | 2024-03-05 | 10:45:00 | 218 | 218 | 218 | 218 | 104,000 | 2024-03-05 | 10:40:42 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 10:30:00 | 218 | 218 | 218 | 218 | 362,300 | 2024-03-05 | 10:15:00 | 218 | 218 | 218 | 218 | 451,000 | 2024-03-05 | 10:00:00 | 218 | 218 | 218 | 218 | 427,100 | 2024-03-05 | 09:52:24 | 218 | 218 | 218 | 218 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 218 | 218 | 218 | 218 | 91,300 | 2024-03-05 | 15:14:34 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 15:00:00 | 218 | 218 | 218 | 218 | 301,000 | 2024-03-05 | 14:30:00 | 218 | 218 | 218 | 218 | 173,600 | 2024-03-05 | 14:18:39 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 14:00:00 | 218 | 218 | 218 | 218 | 85,100 | 2024-03-05 | 13:30:00 | 218 | 218 | 218 | 218 | 234,800 | 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 | 11:59:44 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 11:30:00 | 218 | 218 | 218 | 218 | 621,100 | 2024-03-05 | 11:28:48 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 11:00:00 | 218 | 218 | 218 | 218 | 224,200 | 2024-03-05 | 10:40:42 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 10:30:00 | 218 | 218 | 218 | 218 | 466,300 | 2024-03-05 | 10:00:00 | 218 | 218 | 218 | 218 | 878,100 | 2024-03-05 | 09:52:24 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 09:30:00 | 218 | 222 | 218 | 218 | 19,978,900 | 2024-03-05 | 09:06:29 | 296 | 296 | 296 | 296 | 0 | 2024-03-05 | 09:00:00 | 292 | 316 | 218 | 218 | 256,352,900 | 2024-03-04 | 15:30:00 | 286 | 292 | 282 | 288 | 18,177,900 | 2024-03-04 | 15:00:00 | 284 | 290 | 282 | 286 | 13,852,400 | 2024-03-04 | 14:58:27 | 284 | 284 | 284 | 284 | 0 | 2024-03-04 | 14:30:00 | 284 | 286 | 282 | 284 | 10,067,000 | 2024-03-04 | 14:04:43 | 284 | 284 | 284 | 284 | 0 | 2024-03-04 | 14:00:00 | 288 | 288 | 282 | 284 | 7,770,500 | 2024-03-04 | 13:30:00 | 272 | 292 | 272 | 288 | 81,727,900 | 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 | 15:14:34 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 15:00:00 | 218 | 218 | 218 | 218 | 390,200 | 2024-03-05 | 14:18:39 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 14:00:00 | 218 | 218 | 218 | 218 | 244,000 | 2024-03-05 | 13:00:00 | 218 | 218 | 218 | 218 | 234,800 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:59:44 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 11:28:48 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 11:00:00 | 218 | 218 | 218 | 218 | 845,300 | 2024-03-05 | 10:40:42 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 10:00:00 | 218 | 218 | 218 | 218 | 1,344,400 | 2024-03-05 | 09:52:24 | 218 | 218 | 218 | 218 | 0 | 2024-03-05 | 09:06:29 | 296 | 296 | 296 | 296 | 0 | 2024-03-05 | 09:00:00 | 292 | 316 | 218 | 218 | 276,331,800 | 2024-03-04 | 15:00:00 | 284 | 292 | 282 | 288 | 32,030,300 | 2024-03-04 | 14:58:27 | 284 | 284 | 284 | 284 | 0 | 2024-03-04 | 14:04:43 | 284 | 284 | 284 | 284 | 0 | 2024-03-04 | 14:00:00 | 288 | 288 | 282 | 284 | 17,837,500 | 2024-03-04 | 13:00:00 | 272 | 292 | 272 | 288 | 81,727,900 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:59:58 | 274 | 274 | 274 | 274 | 0 | 2024-03-04 | 11:32:58 | 272 | 272 | 272 | 272 | 0 | 2024-03-04 | 11:00:00 | 270 | 274 | 268 | 274 | 12,087,700 | 2024-03-04 | 10:43:20 | 270 | 270 | 270 | 270 | 0 | 2024-03-04 | 10:00:00 | 268 | 272 | 266 | 270 | 17,476,600 | 2024-03-04 | 09:54:43 | 268 | 268 | 268 | 268 | 0 | 2024-03-04 | 09:00:00 | 268 | 280 | 248 | 268 | 0 | 2024-03-01 | 15:46:45 | 258 | 258 | 258 | 258 | 0 | 2024-03-01 | 15:00:00 | 248 | 266 | 248 | 262 | 57,352,300 | 2024-03-01 | 14:26:56 | 252 | 252 | 252 | 252 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 91 | 91 | 91 | 91 | 0 | 2024-05-08 | 15:28:31 | 92 | 92 | 92 | 92 | 0 | 2024-05-08 | 15:00:00 | 93 | 94 | 91 | 91 | 3,970,400 | 2024-05-08 | 14:31:50 | 94 | 94 | 94 | 94 | 0 | 2024-05-08 | 13:37:57 | 93 | 93 | 93 | 93 | 0 | 2024-05-08 | 13:30:00 | 95 | 95 | 92 | 92 | 2,196,300 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:53:28 | 95 | 95 | 95 | 95 | 0 | 2024-05-08 | 11:12:37 | 95 | 95 | 95 | 95 | 0 | 2024-05-08 | 10:30:24 | 95 | 95 | 95 | 95 | 0 | 2024-05-08 | 10:30:00 | 95 | 96 | 92 | 95 | 2,668,900 | 2024-05-08 | 09:44:14 | 94 | 94 | 94 | 94 | 0 | 2024-05-08 | 09:00:00 | 100 | 100 | 92 | 95 | 4,236,900 | 2024-05-07 | 16:09:58 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 16:00:00 | 100 | 100 | 100 | 100 | 0 | 2024-05-07 | 15:36:49 | 99 | 99 | 99 | 99 | 0 | 2024-05-07 | 15:00:00 | 100 | 100 | 99 | 100 | 424,300 | 2024-05-07 | 14:43:58 | 99 | 99 | 99 | 99 | 0 | 2024-05-07 | 13:40:36 | 100 | 100 | 100 | 100 | 0 | 2024-05-07 | 13:30:00 | 100 | 101 | 99 | 101 | 3,503,500 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:57:23 | 100 | 100 | 100 | 100 | 0 | 2024-05-07 | 11:05:32 | 100 | 100 | 100 | 100 | 0 | 2024-05-07 | 10:30:00 | 100 | 101 | 99 | 100 | 375,200 | 2024-05-07 | 10:22:22 | 100 | 100 | 100 | 100 | 0 | 2024-05-07 | 09:42:59 | 101 | 101 | 101 | 101 | 0 | 2024-05-07 | 09:00:00 | 99 | 102 | 98 | 100 | 2,006,500 | 2024-05-06 | 16:12:48 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:49:04 | 100 | 100 | 100 | 100 | 0 | 2024-05-06 | 15:07:54 | 99 | 99 | 99 | 99 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 100 | 100 | 91 | 91 | 13,155,600 | 2024-05-07 | 09:00:00 | 99 | 102 | 98 | 100 | 3,754,600 | 2024-05-06 | 09:00:00 | 100 | 102 | 98 | 98 | 11,824,200 | 2024-05-03 | 09:00:00 | 101 | 101 | 97 | 100 | 5,964,500 | 2024-05-02 | 09:00:00 | 88 | 105 | 88 | 100 | 33,237,100 | 2024-04-30 | 09:00:00 | 99 | 105 | 99 | 102 | 150,679,600 | 2024-04-29 | 09:00:00 | 130 | 130 | 96 | 100 | 81,677,800 | 2024-04-26 | 09:00:00 | 139 | 150 | 127 | 129 | 92,124,400 | 2024-04-25 | 09:00:00 | 138 | 140 | 138 | 138 | 13,082,400 | 2024-04-24 | 09:00:00 | 138 | 141 | 137 | 138 | 20,410,500 | 2024-04-23 | 09:00:00 | 146 | 150 | 138 | 138 | 26,413,600 | 2024-04-22 | 09:00:00 | 140 | 146 | 139 | 143 | 19,202,400 | 2024-04-19 | 09:00:00 | 136 | 140 | 133 | 139 | 25,257,200 | 2024-04-18 | 09:00:00 | 144 | 145 | 134 | 136 | 7,407,900 | 2024-04-17 | 09:00:00 | 138 | 144 | 138 | 142 | 28,374,400 | 2024-04-16 | 09:00:00 | 145 | 146 | 131 | 138 | 16,733,200 | 2024-04-05 | 09:00:00 | 140 | 148 | 139 | 147 | 33,673,300 | 2024-04-04 | 09:00:00 | 131 | 141 | 131 | 139 | 56,941,200 | 2024-04-03 | 09:00:00 | 124 | 136 | 124 | 131 | 24,742,000 | 2024-04-02 | 09:00:00 | 130 | 135 | 130 | 132 | 123,328,500 | 2024-04-01 | 09:00:00 | 144 | 146 | 128 | 130 | 37,159,500 | 2024-03-28 | 09:00:00 | 132 | 144 | 132 | 143 | 389,982,900 | 2024-03-27 | 09:00:00 | 160 | 165 | 138 | 140 | 82,706,500 | 2024-03-26 | 09:00:00 | 148 | 148 | 148 | 148 | 0 | 2024-03-25 | 09:00:00 | 148 | 148 | 148 | 148 | 0 | 2024-03-22 | 09:00:00 | 136 | 157 | 136 | 148 | 460,925,800 | 2024-03-21 | 09:00:00 | 134 | 149 | 134 | 144 | 17,252,500 | 2024-03-20 | 09:00:00 | 157 | 157 | 140 | 144 | 23,065,700 | 2024-03-19 | 09:00:00 | 168 | 171 | 155 | 156 | 16,359,900 | 2024-03-18 | 09:00:00 | 141 | 170 | 141 | 167 | 88,270,400 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-29 | 09:00:00 | 130 | 130 | 96 | 100 | 81,677,800 | 2024-04-24 | 09:00:00 | 138 | 141 | 137 | 138 | 20,410,500 | 2024-04-19 | 09:00:00 | 136 | 140 | 133 | 139 | 25,257,200 | 2024-04-04 | 09:00:00 | 131 | 141 | 131 | 139 | 56,941,200 | 2024-03-25 | 09:00:00 | 148 | 148 | 148 | 148 | 0 | 2024-03-20 | 09:00:00 | 157 | 157 | 140 | 144 | 23,065,700 | 2024-03-15 | 09:00:00 | 175 | 188 | 157 | 157 | 84,482,200 | 2024-03-05 | 09:00:00 | 292 | 316 | 218 | 218 | 279,429,900 | 2024-02-29 | 09:00:00 | 204 | 236 | 204 | 236 | 252,851,100 | 2024-02-19 | 09:00:00 | 109 | 122 | 109 | 122 | 56,398,600 | 2024-01-30 | 09:00:00 | 135 | 135 | 111 | 113 | 49,128,200 | 2024-01-25 | 09:00:00 | 165 | 180 | 158 | 180 | 91,979,900 | 2024-01-15 | 09:00:00 | 222 | 222 | 222 | 222 | 0 | 2024-01-10 | 09:00:00 | 224 | 236 | 204 | 236 | 99,518,200 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 100 | 102 | 98 | 100 | 15,578,800 | 2024-04-28 | 00:00:00 | 130 | 130 | 88 | 100 | 271,559,000 | 2024-04-21 | 00:00:00 | 140 | 150 | 127 | 129 | 171,233,300 | 2024-04-14 | 00:00:00 | 145 | 146 | 131 | 139 | 77,772,700 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 144 | 148 | 124 | 147 | 275,844,500 | 2024-03-24 | 00:00:00 | 148 | 165 | 132 | 143 | 472,689,400 | 2024-03-17 | 00:00:00 | 141 | 171 | 134 | 148 | 605,874,300 | 2024-03-10 | 00:00:00 | 216 | 220 | 157 | 157 | 359,474,500 | 2024-03-03 | 00:00:00 | 268 | 316 | 173 | 214 | 1,381,620,300 | 2024-02-25 | 00:00:00 | 173 | 266 | 172 | 262 | 1,316,148,900 | 2024-02-18 | 00:00:00 | 109 | 175 | 109 | 171 | 721,437,300 | 2024-02-11 | 00:00:00 | 110 | 123 | 98 | 110 | 117,074,500 | 2024-02-04 | 00:00:00 | 127 | 151 | 104 | 119 | 413,541,200 | 2024-01-28 | 00:00:00 | 179 | 179 | 96 | 125 | 407,400,500 | 2024-01-21 | 00:00:00 | 183 | 192 | 158 | 177 | 479,793,400 | 2024-01-14 | 00:00:00 | 222 | 222 | 176 | 183 | 306,781,100 | 2024-01-07 | 00:00:00 | 224 | 304 | 204 | 222 | 599,833,700 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 88 | 105 | 88 | 100 | 33,237,100 | 2024-03-31 | 00:00:00 | 144 | 150 | 96 | 102 | 757,207,900 | 2024-02-29 | 00:00:00 | 238 | 316 | 132 | 143 | 3,082,502,800 | 2024-01-31 | 00:00:00 | 96 | 260 | 96 | 236 | 2,531,522,000 | 2023-12-31 | 00:00:00 | 224 | 304 | 99 | 104 | 1,567,644,300 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-31 | 00:00:00 | 144 | 150 | 88 | 100 | 790,445,000 | 2023-12-31 | 00:00:00 | 224 | 316 | 96 | 143 | 7,181,669,100 | |