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 | 134 | 134 | 133 | 134 | 8,600 | 2024-03-05 | 15:48:00 | 133 | 133 | 133 | 133 | 5,900 | 2024-03-05 | 15:47:00 | 133 | 133 | 133 | 133 | 0 | 2024-03-05 | 15:46:00 | 133 | 133 | 133 | 133 | 420,500 | 2024-03-05 | 15:45:00 | 133 | 134 | 133 | 134 | 54,100 | 2024-03-05 | 15:44:00 | 134 | 134 | 134 | 134 | 0 | 2024-03-05 | 15:43:00 | 134 | 134 | 134 | 134 | 127,500 | 2024-03-05 | 15:42:00 | 134 | 134 | 134 | 134 | 59,900 | 2024-03-05 | 15:41:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:40:00 | 134 | 134 | 134 | 134 | 400 | 2024-03-05 | 15:39:00 | 135 | 135 | 135 | 135 | 100 | 2024-03-05 | 15:38:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:37:00 | 135 | 135 | 135 | 135 | 0 | 2024-03-05 | 15:36:00 | 134 | 134 | 134 | 134 | 19,600 | 2024-03-05 | 15:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:34:00 | 134 | 134 | 134 | 134 | 0 | 2024-03-05 | 15:33:00 | 134 | 135 | 134 | 134 | 66,900 | 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 | 133 | 134 | 133 | 134 | 14,500 | 2024-03-05 | 15:46:00 | 133 | 133 | 133 | 133 | 420,500 | 2024-03-05 | 15:44:00 | 134 | 134 | 133 | 134 | 54,100 | 2024-03-05 | 15:42:00 | 134 | 134 | 134 | 134 | 187,400 | 2024-03-05 | 15:40:00 | 134 | 134 | 134 | 134 | 400 | 2024-03-05 | 15:38:00 | 135 | 135 | 135 | 135 | 100 | 2024-03-05 | 15:36:00 | 134 | 135 | 134 | 135 | 19,600 | 2024-03-05 | 15:34:00 | 134 | 134 | 134 | 134 | 0 | 2024-03-05 | 15:32:00 | 134 | 135 | 134 | 134 | 66,900 | 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 | 134 | 134 | 134 | 134 | 30,100 | 2024-03-05 | 15:24:00 | 134 | 134 | 134 | 134 | 96,900 | 2024-03-05 | 15:22:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:21:15 | 134 | 134 | 134 | 134 | 0 | 2024-03-05 | 15:20:00 | 134 | 134 | 134 | 134 | 300 | 2024-03-05 | 15:18:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:16:00 | 134 | 134 | 134 | 134 | 0 | 2024-03-05 | 15:14:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:12:00 | 134 | 134 | 134 | 134 | 9,000 | 2024-03-05 | 15:10:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:08:00 | 134 | 134 | 134 | 134 | 5,200 | 2024-03-05 | 15:06:00 | 134 | 134 | 134 | 134 | 67,500 | 2024-03-05 | 15:04:00 | 135 | 135 | 135 | 135 | 4,700 | 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 | 133 | 134 | 133 | 133 | 458,300 | 2024-03-05 | 15:40:00 | 134 | 134 | 134 | 134 | 163,100 | 2024-03-05 | 15:35:00 | 134 | 135 | 134 | 135 | 9,900 | 2024-03-05 | 15:30:00 | 134 | 135 | 134 | 134 | 57,700 | 2024-03-05 | 15:25:00 | 134 | 134 | 134 | 134 | 116,700 | 2024-03-05 | 15:21:15 | 134 | 134 | 134 | 134 | 0 | 2024-03-05 | 15:20:00 | 134 | 134 | 134 | 134 | 10,600 | 2024-03-05 | 15:15:00 | 134 | 134 | 134 | 134 | 0 | 2024-03-05 | 15:10:00 | 134 | 134 | 134 | 134 | 9,000 | 2024-03-05 | 15:05:00 | 135 | 135 | 134 | 134 | 77,400 | 2024-03-05 | 15:00:00 | 135 | 135 | 135 | 135 | 11,000 | 2024-03-05 | 14:55:00 | 133 | 135 | 133 | 134 | 124,700 | 2024-03-05 | 14:50:00 | 133 | 133 | 133 | 133 | 0 | 2024-03-05 | 14:45:00 | 134 | 134 | 133 | 133 | 159,300 | 2024-03-05 | 14:40:00 | 135 | 135 | 133 | 133 | 210,600 | 2024-03-05 | 14:35:00 | 135 | 136 | 135 | 135 | 109,500 | 2024-03-05 | 14:30:00 | 135 | 136 | 135 | 135 | 4,700 | 2024-03-05 | 14:28:46 | 136 | 136 | 136 | 136 | 0 | 2024-03-05 | 14:25:00 | 135 | 136 | 135 | 136 | 400 | 2024-03-05 | 14:20:00 | 134 | 135 | 134 | 135 | 3,600 | 2024-03-05 | 14:15:00 | 135 | 135 | 134 | 134 | 0 | 2024-03-05 | 14:10:00 | 134 | 135 | 134 | 135 | 420,200 | 2024-03-05 | 14:05:00 | 135 | 135 | 134 | 135 | 14,500 | 2024-03-05 | 14:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:55:00 | 135 | 136 | 135 | 135 | 119,400 | 2024-03-05 | 13:50:00 | 136 | 137 | 136 | 136 | 18,800 | 2024-03-05 | 13:45:00 | 134 | 135 | 134 | 135 | 144,900 | 2024-03-05 | 13:40:00 | 135 | 135 | 134 | 134 | 0 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 133 | 134 | 133 | 133 | 458,300 | 2024-03-05 | 15:30:00 | 134 | 135 | 134 | 134 | 230,700 | 2024-03-05 | 15:21:15 | 134 | 134 | 134 | 134 | 0 | 2024-03-05 | 15:15:00 | 134 | 134 | 134 | 134 | 127,300 | 2024-03-05 | 15:00:00 | 135 | 135 | 134 | 134 | 97,400 | 2024-03-05 | 14:45:00 | 134 | 135 | 133 | 134 | 284,000 | 2024-03-05 | 14:30:00 | 135 | 136 | 133 | 133 | 324,800 | 2024-03-05 | 14:28:46 | 136 | 136 | 136 | 136 | 0 | 2024-03-05 | 14:15:00 | 135 | 136 | 134 | 136 | 4,000 | 2024-03-05 | 14:00:00 | 135 | 135 | 134 | 135 | 434,700 | 2024-03-05 | 13:45:00 | 134 | 137 | 134 | 135 | 283,100 | 2024-03-05 | 13:30:00 | 137 | 137 | 134 | 134 | 1,682,100 | 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 | 11:52:39 | 136 | 136 | 136 | 136 | 0 | 2024-03-05 | 11:45:00 | 136 | 136 | 136 | 136 | 900 | 2024-03-05 | 11:35:31 | 136 | 136 | 136 | 136 | 0 | 2024-03-05 | 11:30:00 | 138 | 138 | 136 | 137 | 35,800 | 2024-03-05 | 11:15:00 | 137 | 138 | 137 | 137 | 178,700 | 2024-03-05 | 11:00:00 | 137 | 138 | 137 | 137 | 247,400 | 2024-03-05 | 10:46:43 | 138 | 138 | 138 | 138 | 0 | 2024-03-05 | 10:45:00 | 137 | 138 | 136 | 137 | 584,100 | 2024-03-05 | 10:30:00 | 136 | 138 | 136 | 138 | 181,900 | 2024-03-05 | 10:15:00 | 137 | 138 | 136 | 137 | 831,500 | 2024-03-05 | 10:00:00 | 136 | 137 | 135 | 136 | 1,296,400 | 2024-03-05 | 09:57:46 | 136 | 136 | 136 | 136 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 134 | 135 | 133 | 133 | 689,000 | 2024-03-05 | 15:21:15 | 134 | 134 | 134 | 134 | 0 | 2024-03-05 | 15:00:00 | 135 | 135 | 134 | 134 | 224,700 | 2024-03-05 | 14:30:00 | 135 | 136 | 133 | 134 | 608,800 | 2024-03-05 | 14:28:46 | 136 | 136 | 136 | 136 | 0 | 2024-03-05 | 14:00:00 | 135 | 136 | 134 | 136 | 438,700 | 2024-03-05 | 13:30:00 | 137 | 137 | 134 | 135 | 1,965,200 | 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 | 11:52:39 | 136 | 136 | 136 | 136 | 0 | 2024-03-05 | 11:35:31 | 136 | 136 | 136 | 136 | 0 | 2024-03-05 | 11:30:00 | 138 | 138 | 136 | 136 | 36,700 | 2024-03-05 | 11:00:00 | 137 | 138 | 137 | 137 | 426,100 | 2024-03-05 | 10:46:43 | 138 | 138 | 138 | 138 | 0 | 2024-03-05 | 10:30:00 | 136 | 138 | 136 | 137 | 766,000 | 2024-03-05 | 10:00:00 | 136 | 138 | 135 | 137 | 2,127,900 | 2024-03-05 | 09:57:46 | 136 | 136 | 136 | 136 | 0 | 2024-03-05 | 09:30:00 | 137 | 138 | 135 | 136 | 2,851,700 | 2024-03-05 | 09:12:15 | 135 | 135 | 135 | 135 | 0 | 2024-03-05 | 09:00:00 | 133 | 137 | 131 | 136 | 2,362,500 | 2024-03-04 | 15:30:00 | 135 | 136 | 133 | 134 | 2,293,300 | 2024-03-04 | 15:05:36 | 135 | 135 | 135 | 135 | 0 | 2024-03-04 | 15:00:00 | 134 | 137 | 134 | 136 | 1,682,100 | 2024-03-04 | 14:30:00 | 136 | 137 | 134 | 135 | 67,702,500 | 2024-03-04 | 14:11:26 | 137 | 137 | 137 | 137 | 0 | 2024-03-04 | 14:00:00 | 134 | 137 | 134 | 137 | 1,210,900 | 2024-03-04 | 13:30:00 | 136 | 137 | 133 | 134 | 2,009,000 | 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 | 15:21:15 | 134 | 134 | 134 | 134 | 0 | 2024-03-05 | 15:00:00 | 135 | 135 | 133 | 133 | 912,300 | 2024-03-05 | 14:28:46 | 136 | 136 | 136 | 136 | 0 | 2024-03-05 | 14:00:00 | 135 | 136 | 133 | 134 | 1,027,100 | 2024-03-05 | 13:00:00 | 137 | 137 | 134 | 135 | 1,880,500 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:52:39 | 136 | 136 | 136 | 136 | 0 | 2024-03-05 | 11:35:31 | 136 | 136 | 136 | 136 | 0 | 2024-03-05 | 11:00:00 | 137 | 138 | 136 | 136 | 456,500 | 2024-03-05 | 10:46:43 | 138 | 138 | 138 | 138 | 0 | 2024-03-05 | 10:00:00 | 136 | 138 | 135 | 137 | 2,884,100 | 2024-03-05 | 09:57:46 | 136 | 136 | 136 | 136 | 0 | 2024-03-05 | 09:12:15 | 135 | 135 | 135 | 135 | 0 | 2024-03-05 | 09:00:00 | 133 | 138 | 131 | 136 | 5,214,200 | 2024-03-04 | 15:05:36 | 135 | 135 | 135 | 135 | 0 | 2024-03-04 | 15:00:00 | 134 | 137 | 133 | 134 | 3,786,000 | 2024-03-04 | 14:11:26 | 137 | 137 | 137 | 137 | 0 | 2024-03-04 | 14:00:00 | 134 | 137 | 134 | 135 | 2,151,200 | 2024-03-04 | 13:00:00 | 136 | 137 | 133 | 134 | 1,974,300 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:59:05 | 136 | 136 | 136 | 136 | 0 | 2024-03-04 | 11:40:04 | 134 | 134 | 134 | 134 | 0 | 2024-03-04 | 11:00:00 | 141 | 141 | 133 | 136 | 9,120,200 | 2024-03-04 | 10:49:49 | 139 | 139 | 139 | 139 | 0 | 2024-03-04 | 10:01:26 | 133 | 133 | 133 | 133 | 0 | 2024-03-04 | 10:00:00 | 133 | 141 | 133 | 140 | 6,981,400 | 2024-03-04 | 09:01:40 | 147 | 147 | 147 | 147 | 0 | 2024-03-04 | 09:00:00 | 148 | 150 | 130 | 134 | 0 | 2024-03-01 | 15:00:00 | 147 | 151 | 146 | 147 | 6,471,700 | 2024-03-01 | 14:37:40 | 147 | 147 | 147 | 147 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 85 | 85 | 85 | 85 | 0 | 2024-05-08 | 15:37:16 | 88 | 88 | 88 | 88 | 0 | 2024-05-08 | 15:00:00 | 89 | 90 | 85 | 85 | 8,238,200 | 2024-05-08 | 14:39:25 | 89 | 89 | 89 | 89 | 0 | 2024-05-08 | 13:42:34 | 90 | 90 | 90 | 90 | 0 | 2024-05-08 | 13:30:00 | 90 | 90 | 88 | 89 | 19,956,100 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:59:04 | 90 | 90 | 90 | 90 | 0 | 2024-05-08 | 11:14:15 | 90 | 90 | 90 | 90 | 0 | 2024-05-08 | 10:36:09 | 88 | 88 | 88 | 88 | 0 | 2024-05-08 | 10:30:00 | 91 | 91 | 88 | 90 | 7,620,900 | 2024-05-08 | 09:49:40 | 90 | 90 | 90 | 90 | 0 | 2024-05-08 | 09:03:57 | 93 | 93 | 93 | 93 | 0 | 2024-05-08 | 09:00:00 | 94 | 94 | 86 | 91 | 7,987,200 | 2024-05-07 | 16:00:00 | 94 | 94 | 94 | 94 | 0 | 2024-05-07 | 15:47:36 | 94 | 94 | 94 | 94 | 0 | 2024-05-07 | 15:00:00 | 95 | 95 | 93 | 94 | 1,292,500 | 2024-05-07 | 14:48:45 | 94 | 94 | 94 | 94 | 0 | 2024-05-07 | 13:54:22 | 95 | 95 | 95 | 95 | 0 | 2024-05-07 | 13:30:00 | 96 | 96 | 93 | 95 | 3,014,700 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:59:34 | 95 | 95 | 95 | 95 | 0 | 2024-05-07 | 11:14:56 | 92 | 92 | 92 | 92 | 0 | 2024-05-07 | 10:30:00 | 93 | 96 | 92 | 95 | 3,783,900 | 2024-05-07 | 10:25:40 | 93 | 93 | 93 | 93 | 0 | 2024-05-07 | 09:47:19 | 93 | 93 | 93 | 93 | 0 | 2024-05-07 | 09:00:45 | 94 | 94 | 94 | 94 | 0 | 2024-05-07 | 09:00:00 | 92 | 94 | 92 | 93 | 1,078,800 | 2024-05-06 | 15:12:36 | 94 | 94 | 94 | 94 | 0 | 2024-05-06 | 15:00:00 | 94 | 96 | 92 | 92 | 2,316,800 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 94 | 94 | 85 | 85 | 27,738,800 | 2024-05-07 | 09:00:00 | 92 | 96 | 92 | 94 | 9,387,600 | 2024-05-06 | 09:00:00 | 97 | 98 | 92 | 92 | 9,173,500 | 2024-05-03 | 09:00:00 | 97 | 101 | 95 | 97 | 10,964,300 | 2024-05-02 | 09:00:00 | 102 | 104 | 96 | 97 | 4,800,100 | 2024-04-30 | 09:00:00 | 96 | 105 | 94 | 102 | 13,714,700 | 2024-04-29 | 09:00:00 | 102 | 105 | 95 | 96 | 13,909,100 | 2024-04-26 | 09:00:00 | 106 | 111 | 102 | 102 | 10,925,100 | 2024-04-25 | 09:00:00 | 116 | 116 | 99 | 102 | 17,378,800 | 2024-04-24 | 09:00:00 | 113 | 119 | 112 | 115 | 12,339,100 | 2024-04-23 | 09:00:00 | 119 | 119 | 113 | 113 | 13,906,300 | 2024-04-22 | 09:00:00 | 120 | 123 | 115 | 119 | 9,636,400 | 2024-04-19 | 09:00:00 | 121 | 130 | 115 | 120 | 19,552,200 | 2024-04-18 | 09:00:00 | 120 | 121 | 118 | 121 | 5,864,500 | 2024-04-17 | 09:00:00 | 122 | 125 | 119 | 120 | 5,721,700 | 2024-04-16 | 09:00:00 | 125 | 125 | 110 | 122 | 23,520,300 | 2024-04-05 | 09:00:00 | 130 | 130 | 125 | 125 | 9,345,100 | 2024-04-04 | 09:00:00 | 126 | 140 | 125 | 129 | 50,022,900 | 2024-04-03 | 09:00:00 | 127 | 128 | 124 | 124 | 5,820,700 | 2024-04-02 | 09:00:00 | 123 | 127 | 122 | 127 | 8,842,300 | 2024-04-01 | 09:00:00 | 124 | 126 | 121 | 122 | 10,424,200 | 2024-03-28 | 09:00:00 | 128 | 130 | 122 | 124 | 13,439,500 | 2024-03-27 | 09:00:00 | 129 | 130 | 123 | 124 | 11,000,800 | 2024-03-26 | 09:00:00 | 128 | 128 | 124 | 128 | 13,468,600 | 2024-03-25 | 09:00:00 | 129 | 129 | 122 | 124 | 14,429,900 | 2024-03-22 | 09:00:00 | 127 | 134 | 125 | 126 | 29,698,200 | 2024-03-21 | 09:00:00 | 128 | 130 | 125 | 126 | 11,657,900 | 2024-03-20 | 09:00:00 | 121 | 134 | 121 | 128 | 59,400,000 | 2024-03-19 | 09:00:00 | 123 | 124 | 119 | 121 | 21,764,300 | 2024-03-18 | 09:00:00 | 126 | 128 | 120 | 123 | 19,256,900 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 92 | 96 | 92 | 94 | 9,387,600 | 2024-05-06 | 09:00:00 | 97 | 98 | 92 | 92 | 9,173,500 | 2024-05-02 | 09:00:00 | 102 | 104 | 96 | 97 | 4,800,100 | 2024-04-30 | 09:00:00 | 96 | 105 | 94 | 102 | 13,714,700 | 2024-04-29 | 09:00:00 | 102 | 105 | 95 | 96 | 13,909,100 | 2024-04-26 | 09:00:00 | 106 | 111 | 102 | 102 | 10,925,100 | 2024-04-25 | 09:00:00 | 116 | 116 | 99 | 102 | 17,378,800 | 2024-04-24 | 09:00:00 | 113 | 119 | 112 | 115 | 12,339,100 | 2024-04-23 | 09:00:00 | 119 | 119 | 113 | 113 | 13,906,300 | 2024-04-22 | 09:00:00 | 120 | 123 | 115 | 119 | 9,636,400 | 2024-04-19 | 09:00:00 | 121 | 130 | 115 | 120 | 19,552,200 | 2024-04-18 | 09:00:00 | 120 | 121 | 118 | 121 | 5,864,500 | 2024-04-17 | 09:00:00 | 122 | 125 | 119 | 120 | 5,721,700 | 2024-04-16 | 09:00:00 | 125 | 125 | 110 | 122 | 23,520,300 | 2024-04-05 | 09:00:00 | 130 | 130 | 125 | 125 | 9,345,100 | 2024-04-04 | 09:00:00 | 126 | 140 | 125 | 129 | 50,022,900 | 2024-04-03 | 09:00:00 | 127 | 128 | 124 | 124 | 5,820,700 | 2024-04-02 | 09:00:00 | 123 | 127 | 122 | 127 | 8,842,300 | 2024-04-01 | 09:00:00 | 124 | 126 | 121 | 122 | 10,424,200 | 2024-03-28 | 09:00:00 | 128 | 130 | 122 | 124 | 13,439,500 | 2024-03-27 | 09:00:00 | 129 | 130 | 123 | 124 | 11,000,800 | 2024-03-26 | 09:00:00 | 128 | 128 | 124 | 128 | 13,468,600 | 2024-03-25 | 09:00:00 | 129 | 129 | 122 | 124 | 14,429,900 | 2024-03-22 | 09:00:00 | 127 | 134 | 125 | 126 | 29,698,200 | 2024-03-21 | 09:00:00 | 128 | 130 | 125 | 126 | 11,657,900 | 2024-03-20 | 09:00:00 | 121 | 134 | 121 | 128 | 59,400,000 | 2024-03-19 | 09:00:00 | 123 | 124 | 119 | 121 | 21,764,300 | 2024-03-18 | 09:00:00 | 126 | 128 | 120 | 123 | 19,256,900 | 2024-03-15 | 09:00:00 | 132 | 133 | 125 | 125 | 17,007,400 | 2024-03-14 | 09:00:00 | 123 | 144 | 121 | 131 | 109,185,800 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 97 | 98 | 92 | 92 | 9,173,500 | 2024-04-28 | 00:00:00 | 102 | 105 | 94 | 97 | 43,388,200 | 2024-04-21 | 00:00:00 | 120 | 123 | 99 | 102 | 64,185,700 | 2024-04-14 | 00:00:00 | 125 | 130 | 110 | 120 | 54,658,700 | 2024-04-07 | 00:00:00 | 125 | 125 | 125 | 125 | 0 | 2024-03-31 | 00:00:00 | 124 | 140 | 121 | 125 | 84,455,200 | 2024-03-24 | 00:00:00 | 129 | 130 | 122 | 124 | 52,338,800 | 2024-03-17 | 00:00:00 | 126 | 134 | 119 | 126 | 141,777,300 | 2024-03-10 | 00:00:00 | 130 | 144 | 117 | 125 | 170,666,700 | 2024-03-03 | 00:00:00 | 148 | 150 | 121 | 130 | 182,731,900 | 2024-02-25 | 00:00:00 | 146 | 188 | 137 | 149 | 640,458,300 | 2024-02-18 | 00:00:00 | 88 | 158 | 83 | 144 | 881,584,400 | 2024-02-11 | 00:00:00 | 75 | 89 | 70 | 88 | 35,683,100 | 2024-02-04 | 00:00:00 | 75 | 79 | 74 | 75 | 7,914,700 | 2024-01-28 | 00:00:00 | 81 | 84 | 67 | 75 | 61,827,200 | 2024-01-21 | 00:00:00 | 85 | 88 | 80 | 81 | 26,029,200 | 2024-01-14 | 00:00:00 | 96 | 101 | 80 | 85 | 77,825,800 | 2024-01-07 | 00:00:00 | 92 | 101 | 91 | 96 | 50,392,100 | 2023-12-31 | 00:00:00 | 93 | 95 | 90 | 91 | 12,065,600 | 2023-12-24 | 00:00:00 | 92 | 100 | 90 | 93 | 27,492,100 | 2023-12-17 | 00:00:00 | 96 | 105 | 90 | 92 | 54,143,500 | 2023-12-10 | 00:00:00 | 89 | 115 | 85 | 96 | 144,020,000 | 2023-12-03 | 00:00:00 | 91 | 98 | 83 | 89 | 93,385,300 | 2023-11-26 | 00:00:00 | 99 | 111 | 82 | 91 | 235,368,500 | 2023-11-19 | 00:00:00 | 101 | 104 | 94 | 99 | 28,028,400 | 2023-11-12 | 00:00:00 | 105 | 109 | 98 | 100 | 28,792,700 | 2023-11-05 | 00:00:00 | 101 | 115 | 98 | 104 | 73,964,300 | 2023-10-29 | 00:00:00 | 102 | 107 | 93 | 100 | 38,885,700 | 2023-10-22 | 00:00:00 | 101 | 114 | 99 | 102 | 53,064,100 | 2023-10-15 | 00:00:00 | 120 | 122 | 102 | 104 | 90,156,000 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 102 | 104 | 96 | 97 | 4,800,100 | 2024-03-31 | 00:00:00 | 124 | 140 | 94 | 102 | 230,923,400 | 2024-02-29 | 00:00:00 | 145 | 163 | 117 | 124 | 614,318,600 | 2024-01-31 | 00:00:00 | 78 | 188 | 70 | 145 | 1,505,922,400 | 2023-12-31 | 00:00:00 | 93 | 101 | 67 | 78 | 221,054,100 | 2023-11-30 | 00:00:00 | 95 | 115 | 83 | 93 | 333,795,300 | 2023-10-31 | 00:00:00 | 103 | 115 | 82 | 93 | 379,203,200 | 2023-09-30 | 00:00:00 | 108 | 134 | 99 | 104 | 492,013,600 | 2023-08-31 | 00:00:00 | 90 | 124 | 71 | 108 | 774,712,100 | 2023-07-31 | 00:00:00 | 57 | 106 | 55 | 92 | 735,567,800 | 2023-06-30 | 00:00:00 | 57 | 64 | 52 | 57 | 64,001,500 | 2023-05-31 | 00:00:00 | 55 | 68 | 52 | 57 | 69,521,300 | 2023-04-30 | 00:00:00 | 52 | 58 | 51 | 55 | 92,315,600 | 2023-03-31 | 00:00:00 | 53 | 54 | 53 | 53 | 1,913,300 | 2023-02-28 | 00:00:00 | 55 | 55 | 51 | 54 | 7,028,800 | 2023-01-31 | 00:00:00 | 78 | 78 | 69 | 72 | 4,328,000 | 2022-12-31 | 00:00:00 | 78 | 79 | 57 | 62 | 270,174,200 | 2022-11-30 | 00:00:00 | 81 | 88 | 73 | 77 | 208,008,800 | 2022-10-31 | 00:00:00 | 94 | 98 | 79 | 81 | 336,512,600 | 2022-09-30 | 00:00:00 | 85 | 111 | 83 | 95 | 759,743,200 | 2022-08-31 | 00:00:00 | 129 | 165 | 85 | 85 | 1,709,436,400 | 2022-07-31 | 00:00:00 | 78 | 154 | 77 | 128 | 2,229,499,032 | 2022-06-30 | 00:00:00 | 44 | 105 | 42 | 83 | 921,469,375 | 2022-05-31 | 00:00:00 | 49 | 55 | 43 | 44 | 335,608,922 | 2022-04-30 | 00:00:00 | 50 | 57 | 48 | 49 | 278,934,887 | 2022-03-31 | 00:00:00 | 54 | 57 | 48 | 50 | 192,552,464 | 2022-02-28 | 00:00:00 | 52 | 58 | 50 | 54 | 85,647,388 | 2022-01-31 | 00:00:00 | 54 | 57 | 50 | 52 | 64,664,336 | 2021-12-31 | 00:00:00 | 58 | 59 | 52 | 54 | 180,543,810 | 2021-11-30 | 00:00:00 | 51 | 68 | 51 | 58 | 831,075,597 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 102 | 104 | 96 | 97 | 4,800,100 | 2024-03-31 | 00:00:00 | 124 | 140 | 95 | 96 | 217,208,700 | 2024-02-29 | 00:00:00 | 145 | 163 | 117 | 124 | 614,318,600 | 2024-01-31 | 00:00:00 | 78 | 188 | 70 | 102 | 2,351,164,400 | 2023-12-31 | 00:00:00 | 93 | 188 | 67 | 124 | 2,341,295,100 | 2023-11-30 | 00:00:00 | 95 | 188 | 67 | 145 | 2,060,771,800 | 2023-10-31 | 00:00:00 | 103 | 115 | 67 | 78 | 934,052,600 | 2023-09-30 | 00:00:00 | 108 | 134 | 82 | 93 | 1,205,012,100 | 2023-08-31 | 00:00:00 | 90 | 134 | 71 | 93 | 1,645,928,900 | 2023-07-31 | 00:00:00 | 57 | 134 | 55 | 104 | 2,002,293,500 | 2023-06-30 | 00:00:00 | 57 | 124 | 52 | 108 | 1,574,281,400 | 2023-05-31 | 00:00:00 | 55 | 106 | 52 | 92 | 869,090,600 | 2023-04-30 | 00:00:00 | 52 | 68 | 51 | 57 | 225,838,400 | 2023-03-31 | 00:00:00 | 53 | 68 | 51 | 57 | 164,916,500 | 2023-02-28 | 00:00:00 | 55 | 58 | 51 | 55 | 144,952,200 | 2023-01-31 | 00:00:00 | 78 | 78 | 50 | 53 | 313,735,800 | 2022-10-31 | 00:00:00 | 94 | 98 | 57 | 62 | 814,695,600 | 2022-07-31 | 00:00:00 | 78 | 165 | 77 | 95 | 4,698,678,632 | 2022-04-30 | 00:00:00 | 50 | 105 | 42 | 83 | 1,536,013,184 | 2022-01-31 | 00:00:00 | 54 | 58 | 48 | 50 | 342,864,188 | 2021-10-31 | 00:00:00 | 51 | 68 | 51 | 54 | 1,528,784,962 | 2021-07-31 | 00:00:00 | 46 | 61 | 45 | 51 | 941,911,312 | 2021-04-30 | 00:00:00 | 56 | 63 | 44 | 46 | 210,053,423 | 2021-01-31 | 00:00:00 | 46 | 80 | 45 | 56 | 640,726,143 | |