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 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 15:48:00 | 101 | 102 | 101 | 101 | 9,700 | 2024-03-05 | 15:47:00 | 102 | 102 | 102 | 102 | 0 | 2024-03-05 | 15:46:00 | 101 | 101 | 101 | 101 | 33,000 | 2024-03-05 | 15:45:00 | 101 | 102 | 101 | 102 | 12,000 | 2024-03-05 | 15:44:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:43:00 | 100 | 100 | 100 | 100 | 200 | 2024-03-05 | 15:42:00 | 100 | 100 | 100 | 100 | 0 | 2024-03-05 | 15:41:00 | 100 | 100 | 100 | 100 | 72,800 | 2024-03-05 | 15:40:00 | 100 | 101 | 99 | 101 | 14,200 | 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 | 100 | 100 | 100 | 100 | 8,700 | 2024-03-05 | 15:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:34:00 | 100 | 100 | 99 | 99 | 0 | 2024-03-05 | 15:33:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:32:00 | 100 | 101 | 100 | 101 | 7,600 | 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 | 101 | 102 | 101 | 101 | 9,700 | 2024-03-05 | 15:46:00 | 101 | 102 | 101 | 102 | 33,000 | 2024-03-05 | 15:44:00 | 101 | 102 | 101 | 102 | 12,000 | 2024-03-05 | 15:42:00 | 100 | 100 | 100 | 100 | 200 | 2024-03-05 | 15:40:00 | 100 | 101 | 99 | 100 | 87,000 | 2024-03-05 | 15:38:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:36:00 | 100 | 100 | 100 | 100 | 8,700 | 2024-03-05 | 15:34:00 | 100 | 100 | 99 | 99 | 0 | 2024-03-05 | 15:32:00 | 100 | 101 | 100 | 101 | 7,600 | 2024-03-05 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:28:00 | 99 | 99 | 99 | 99 | 69,900 | 2024-03-05 | 15:26:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:24:00 | 99 | 101 | 99 | 100 | 58,100 | 2024-03-05 | 15:22:00 | 99 | 99 | 99 | 99 | 122,000 | 2024-03-05 | 15:20:00 | 100 | 100 | 100 | 100 | 300 | 2024-03-05 | 15:18:00 | 100 | 100 | 100 | 100 | 0 | 2024-03-05 | 15:16:00 | 100 | 100 | 100 | 100 | 123,700 | 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 | 15:09:25 | 100 | 100 | 100 | 100 | 0 | 2024-03-05 | 15:08:00 | 100 | 100 | 100 | 100 | 3,800 | 2024-03-05 | 15:06:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:04:00 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 15:02:00 | 101 | 101 | 101 | 101 | 18,400 | | 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 | 101 | 102 | 101 | 101 | 38,200 | 2024-03-05 | 15:40:00 | 100 | 101 | 99 | 100 | 65,500 | 2024-03-05 | 15:35:00 | 100 | 100 | 100 | 100 | 8,700 | 2024-03-05 | 15:30:00 | 100 | 101 | 99 | 99 | 7,200 | 2024-03-05 | 15:25:00 | 99 | 100 | 99 | 99 | 62,600 | 2024-03-05 | 15:20:00 | 100 | 101 | 99 | 101 | 179,700 | 2024-03-05 | 15:15:00 | 100 | 100 | 100 | 100 | 121,900 | 2024-03-05 | 15:10:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:09:25 | 100 | 100 | 100 | 100 | 0 | 2024-03-05 | 15:05:00 | 101 | 101 | 100 | 100 | 0 | 2024-03-05 | 15:00:00 | 101 | 101 | 101 | 101 | 18,400 | 2024-03-05 | 14:55:00 | 101 | 101 | 101 | 101 | 56,100 | 2024-03-05 | 14:50:00 | 102 | 102 | 102 | 102 | 0 | 2024-03-05 | 14:45:00 | 101 | 101 | 101 | 101 | 3,000 | 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 | 14:20:45 | 102 | 102 | 102 | 102 | 0 | 2024-03-05 | 14:20:00 | 102 | 102 | 102 | 102 | 6,100 | 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 | 101 | 102 | 101 | 102 | 20,000 | 2024-03-05 | 14:00:00 | 101 | 101 | 101 | 101 | 9,800 | 2024-03-05 | 13:55:00 | 101 | 101 | 101 | 101 | 6,400 | 2024-03-05 | 13:50:00 | 100 | 100 | 100 | 100 | 100 | 2024-03-05 | 13:45:00 | 101 | 101 | 101 | 101 | 39,100 | 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 | 101 | 102 | 101 | 101 | 38,200 | 2024-03-05 | 15:30:00 | 100 | 101 | 99 | 100 | 81,400 | 2024-03-05 | 15:15:00 | 100 | 101 | 99 | 99 | 364,200 | 2024-03-05 | 15:09:25 | 100 | 100 | 100 | 100 | 0 | 2024-03-05 | 15:00:00 | 101 | 101 | 100 | 100 | 18,400 | 2024-03-05 | 14:45:00 | 101 | 102 | 101 | 101 | 59,100 | 2024-03-05 | 14:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:20:45 | 102 | 102 | 102 | 102 | 0 | 2024-03-05 | 14:15:00 | 102 | 102 | 102 | 102 | 6,100 | 2024-03-05 | 14:00:00 | 101 | 102 | 101 | 102 | 29,800 | 2024-03-05 | 13:45:00 | 101 | 101 | 100 | 101 | 45,600 | 2024-03-05 | 13:30:00 | 101 | 101 | 101 | 101 | 20,600 | 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 | 11:59:04 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 11:45:00 | 100 | 109 | 98 | 101 | 884,100 | 2024-03-05 | 11:30:00 | 99 | 99 | 98 | 98 | 20,300 | 2024-03-05 | 11:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:02:55 | 98 | 98 | 98 | 98 | 0 | 2024-03-05 | 11:00:00 | 99 | 99 | 98 | 98 | 2,900 | 2024-03-05 | 10:45:00 | 99 | 100 | 98 | 100 | 899,800 | 2024-03-05 | 10:41:52 | 100 | 100 | 100 | 100 | 0 | 2024-03-05 | 10:30:00 | 99 | 100 | 99 | 100 | 11,800 | 2024-03-05 | 10:15:00 | 100 | 100 | 100 | 100 | 600 | 2024-03-05 | 10:00:00 | 102 | 102 | 99 | 99 | 506,700 | 2024-03-05 | 09:51:09 | 102 | 102 | 102 | 102 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 100 | 102 | 99 | 101 | 119,600 | 2024-03-05 | 15:09:25 | 100 | 100 | 100 | 100 | 0 | 2024-03-05 | 15:00:00 | 101 | 101 | 99 | 99 | 382,600 | 2024-03-05 | 14:30:00 | 101 | 102 | 101 | 101 | 59,100 | 2024-03-05 | 14:20:45 | 102 | 102 | 102 | 102 | 0 | 2024-03-05 | 14:00:00 | 101 | 102 | 101 | 102 | 35,900 | 2024-03-05 | 13:30:00 | 101 | 101 | 100 | 101 | 66,200 | 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 | 11:59:04 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 11:30:00 | 99 | 109 | 98 | 101 | 904,400 | 2024-03-05 | 11:02:55 | 98 | 98 | 98 | 98 | 0 | 2024-03-05 | 11:00:00 | 99 | 99 | 98 | 98 | 2,900 | 2024-03-05 | 10:41:52 | 100 | 100 | 100 | 100 | 0 | 2024-03-05 | 10:30:00 | 99 | 100 | 98 | 100 | 911,600 | 2024-03-05 | 10:00:00 | 102 | 102 | 99 | 100 | 507,300 | 2024-03-05 | 09:51:09 | 102 | 102 | 102 | 102 | 0 | 2024-03-05 | 09:30:00 | 100 | 104 | 100 | 102 | 312,100 | 2024-03-05 | 09:07:23 | 99 | 99 | 99 | 99 | 0 | 2024-03-05 | 09:00:00 | 103 | 103 | 98 | 100 | 295,600 | 2024-03-04 | 15:30:00 | 101 | 102 | 100 | 102 | 183,400 | 2024-03-04 | 15:00:00 | 101 | 102 | 101 | 102 | 26,800 | 2024-03-04 | 14:51:18 | 101 | 101 | 101 | 101 | 0 | 2024-03-04 | 14:30:00 | 101 | 101 | 101 | 101 | 36,800 | 2024-03-04 | 14:06:23 | 101 | 101 | 101 | 101 | 0 | 2024-03-04 | 14:00:00 | 101 | 101 | 101 | 101 | 296,600 | 2024-03-04 | 13:30:00 | 102 | 102 | 101 | 101 | 72,700 | 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 | 15:09:25 | 100 | 100 | 100 | 100 | 0 | 2024-03-05 | 15:00:00 | 101 | 102 | 99 | 101 | 497,200 | 2024-03-05 | 14:20:45 | 102 | 102 | 102 | 102 | 0 | 2024-03-05 | 14:00:00 | 101 | 102 | 101 | 101 | 94,700 | 2024-03-05 | 13:00:00 | 101 | 101 | 100 | 101 | 66,200 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:59:04 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 11:02:55 | 98 | 98 | 98 | 98 | 0 | 2024-03-05 | 11:00:00 | 99 | 109 | 98 | 101 | 907,300 | 2024-03-05 | 10:41:52 | 100 | 100 | 100 | 100 | 0 | 2024-03-05 | 10:00:00 | 102 | 102 | 98 | 100 | 1,374,400 | 2024-03-05 | 09:51:09 | 102 | 102 | 102 | 102 | 0 | 2024-03-05 | 09:07:23 | 99 | 99 | 99 | 99 | 0 | 2024-03-05 | 09:00:00 | 103 | 104 | 98 | 102 | 0 | 2024-03-04 | 15:00:00 | 101 | 102 | 100 | 102 | 210,200 | 2024-03-04 | 14:51:18 | 101 | 101 | 101 | 101 | 0 | 2024-03-04 | 14:06:23 | 101 | 101 | 101 | 101 | 0 | 2024-03-04 | 14:00:00 | 101 | 101 | 101 | 101 | 332,800 | 2024-03-04 | 13:00:00 | 102 | 102 | 101 | 101 | 72,700 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:52:40 | 102 | 102 | 102 | 102 | 0 | 2024-03-04 | 11:28:51 | 100 | 100 | 100 | 100 | 0 | 2024-03-04 | 11:00:00 | 100 | 102 | 100 | 102 | 95,300 | 2024-03-04 | 10:44:51 | 100 | 100 | 100 | 100 | 0 | 2024-03-04 | 10:00:00 | 104 | 104 | 99 | 100 | 756,900 | 2024-03-04 | 09:55:42 | 102 | 102 | 102 | 102 | 0 | 2024-03-04 | 09:00:00 | 105 | 109 | 100 | 104 | 0 | 2024-03-01 | 15:49:32 | 101 | 101 | 101 | 101 | 0 | 2024-03-01 | 15:00:00 | 102 | 103 | 98 | 100 | 2,121,000 | 2024-03-01 | 14:29:28 | 103 | 103 | 103 | 103 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 90 | 90 | 90 | 90 | 0 | 2024-05-08 | 15:15:38 | 92 | 92 | 92 | 92 | 0 | 2024-05-08 | 15:00:00 | 92 | 92 | 90 | 90 | 73,200 | 2024-05-08 | 14:26:26 | 90 | 90 | 90 | 90 | 0 | 2024-05-08 | 13:30:02 | 90 | 90 | 90 | 90 | 0 | 2024-05-08 | 13:30:00 | 90 | 92 | 90 | 92 | 24,400 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:41:04 | 89 | 89 | 89 | 89 | 0 | 2024-05-08 | 10:55:48 | 92 | 92 | 92 | 92 | 0 | 2024-05-08 | 10:30:00 | 92 | 93 | 89 | 89 | 201,700 | 2024-05-08 | 10:18:02 | 93 | 93 | 93 | 93 | 0 | 2024-05-08 | 09:40:16 | 92 | 92 | 92 | 92 | 0 | 2024-05-08 | 09:00:11 | 93 | 93 | 93 | 93 | 0 | 2024-05-08 | 09:00:00 | 93 | 93 | 92 | 93 | 85,000 | 2024-05-07 | 15:23:44 | 93 | 93 | 93 | 93 | 0 | 2024-05-07 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 14:41:35 | 92 | 92 | 92 | 92 | 0 | 2024-05-07 | 13:30:02 | 92 | 92 | 92 | 92 | 0 | 2024-05-07 | 13:30:00 | 92 | 94 | 91 | 94 | 56,500 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:45:36 | 92 | 92 | 92 | 92 | 0 | 2024-05-07 | 11:03:56 | 93 | 93 | 93 | 93 | 0 | 2024-05-07 | 10:30:00 | 94 | 94 | 92 | 92 | 235,100 | 2024-05-07 | 10:11:47 | 93 | 93 | 93 | 93 | 0 | 2024-05-07 | 09:42:31 | 92 | 92 | 92 | 92 | 0 | 2024-05-07 | 09:00:10 | 93 | 93 | 93 | 93 | 0 | 2024-05-07 | 09:00:00 | 93 | 94 | 92 | 93 | 200,500 | 2024-05-06 | 15:00:00 | 93 | 94 | 93 | 94 | 0 | 2024-05-06 | 14:34:19 | 92 | 92 | 92 | 92 | 0 | 2024-05-06 | 14:22:44 | 92 | 92 | 92 | 92 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 93 | 93 | 89 | 90 | 370,800 | 2024-05-07 | 09:00:00 | 93 | 94 | 91 | 93 | 482,600 | 2024-05-06 | 09:00:00 | 94 | 95 | 92 | 94 | 166,800 | 2024-05-03 | 09:00:00 | 91 | 94 | 88 | 94 | 301,800 | 2024-05-02 | 09:00:00 | 95 | 95 | 88 | 91 | 1,762,000 | 2024-04-30 | 09:00:00 | 94 | 97 | 94 | 95 | 293,900 | 2024-04-29 | 09:00:00 | 95 | 96 | 94 | 94 | 251,800 | 2024-04-26 | 09:00:00 | 99 | 99 | 94 | 95 | 555,700 | 2024-04-25 | 09:00:00 | 97 | 101 | 97 | 97 | 782,500 | 2024-04-24 | 09:00:00 | 98 | 98 | 94 | 96 | 945,800 | 2024-04-23 | 09:00:00 | 98 | 100 | 98 | 99 | 98,400 | 2024-04-22 | 09:00:00 | 97 | 101 | 97 | 99 | 268,700 | 2024-04-19 | 09:00:00 | 98 | 104 | 97 | 98 | 224,700 | 2024-04-18 | 09:00:00 | 97 | 100 | 97 | 98 | 172,700 | 2024-04-17 | 09:00:00 | 99 | 104 | 96 | 98 | 348,800 | 2024-04-16 | 09:00:00 | 102 | 102 | 95 | 99 | 1,433,500 | 2024-04-05 | 09:00:00 | 104 | 104 | 101 | 102 | 83,700 | 2024-04-04 | 09:00:00 | 104 | 104 | 100 | 102 | 320,500 | 2024-04-03 | 09:00:00 | 103 | 109 | 102 | 104 | 474,400 | 2024-04-02 | 09:00:00 | 101 | 105 | 100 | 103 | 1,423,800 | 2024-04-01 | 09:00:00 | 109 | 111 | 101 | 101 | 1,615,100 | 2024-03-28 | 09:00:00 | 111 | 114 | 109 | 109 | 516,500 | 2024-03-27 | 09:00:00 | 112 | 113 | 110 | 111 | 776,800 | 2024-03-26 | 09:00:00 | 107 | 107 | 107 | 107 | 0 | 2024-03-25 | 09:00:00 | 107 | 107 | 107 | 107 | 0 | 2024-03-22 | 09:00:00 | 109 | 109 | 106 | 107 | 1,242,800 | 2024-03-21 | 09:00:00 | 104 | 109 | 104 | 108 | 1,377,200 | 2024-03-20 | 09:00:00 | 114 | 117 | 102 | 104 | 4,544,600 | 2024-03-19 | 09:00:00 | 111 | 124 | 111 | 112 | 24,010,000 | 2024-03-18 | 09:00:00 | 102 | 126 | 100 | 110 | 72,909,700 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 93 | 94 | 91 | 93 | 482,600 | 2024-05-06 | 09:00:00 | 94 | 95 | 92 | 94 | 166,800 | 2024-05-02 | 09:00:00 | 95 | 95 | 88 | 91 | 1,762,000 | 2024-04-30 | 09:00:00 | 94 | 97 | 94 | 95 | 293,900 | 2024-04-29 | 09:00:00 | 95 | 96 | 94 | 94 | 251,800 | 2024-04-26 | 09:00:00 | 99 | 99 | 94 | 95 | 555,700 | 2024-04-25 | 09:00:00 | 97 | 101 | 97 | 97 | 782,500 | 2024-04-24 | 09:00:00 | 98 | 98 | 94 | 96 | 945,800 | 2024-04-23 | 09:00:00 | 98 | 100 | 98 | 99 | 98,400 | 2024-04-22 | 09:00:00 | 97 | 101 | 97 | 99 | 268,700 | 2024-04-19 | 09:00:00 | 98 | 104 | 97 | 98 | 224,700 | 2024-04-18 | 09:00:00 | 97 | 100 | 97 | 98 | 172,700 | 2024-04-17 | 09:00:00 | 99 | 104 | 96 | 98 | 348,800 | 2024-04-16 | 09:00:00 | 102 | 102 | 95 | 99 | 1,433,500 | 2024-04-05 | 09:00:00 | 104 | 104 | 101 | 102 | 83,700 | 2024-04-04 | 09:00:00 | 104 | 104 | 100 | 102 | 320,500 | 2024-04-03 | 09:00:00 | 103 | 109 | 102 | 104 | 474,400 | 2024-04-02 | 09:00:00 | 101 | 105 | 100 | 103 | 1,423,800 | 2024-04-01 | 09:00:00 | 109 | 111 | 101 | 101 | 1,615,100 | 2024-03-28 | 09:00:00 | 111 | 114 | 109 | 109 | 516,500 | 2024-03-27 | 09:00:00 | 112 | 113 | 110 | 111 | 776,800 | 2024-03-26 | 09:00:00 | 107 | 107 | 107 | 107 | 0 | 2024-03-25 | 09:00:00 | 107 | 107 | 107 | 107 | 0 | 2024-03-22 | 09:00:00 | 109 | 109 | 106 | 107 | 1,242,800 | 2024-03-21 | 09:00:00 | 104 | 109 | 104 | 108 | 1,377,200 | 2024-03-20 | 09:00:00 | 114 | 117 | 102 | 104 | 4,544,600 | 2024-03-19 | 09:00:00 | 111 | 124 | 111 | 112 | 24,010,000 | 2024-03-18 | 09:00:00 | 102 | 126 | 100 | 110 | 72,909,700 | 2024-03-15 | 09:00:00 | 99 | 103 | 97 | 102 | 894,500 | 2024-03-14 | 09:00:00 | 96 | 100 | 95 | 97 | 471,000 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 94 | 95 | 92 | 94 | 166,800 | 2024-04-28 | 00:00:00 | 95 | 97 | 88 | 94 | 2,609,500 | 2024-04-21 | 00:00:00 | 97 | 101 | 94 | 95 | 2,651,100 | 2024-04-14 | 00:00:00 | 102 | 104 | 95 | 98 | 2,179,700 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 109 | 111 | 100 | 102 | 3,917,500 | 2024-03-24 | 00:00:00 | 107 | 114 | 107 | 109 | 1,293,300 | 2024-03-17 | 00:00:00 | 102 | 126 | 100 | 107 | 104,084,300 | 2024-03-10 | 00:00:00 | 98 | 103 | 94 | 102 | 2,208,600 | 2024-03-03 | 00:00:00 | 105 | 109 | 96 | 98 | 14,454,200 | 2024-02-25 | 00:00:00 | 100 | 115 | 95 | 103 | 30,997,700 | 2024-02-18 | 00:00:00 | 100 | 100 | 93 | 98 | 1,806,400 | 2024-02-11 | 00:00:00 | 101 | 110 | 95 | 100 | 3,045,700 | 2024-02-04 | 00:00:00 | 99 | 100 | 96 | 96 | 1,204,500 | 2024-01-28 | 00:00:00 | 101 | 102 | 96 | 99 | 4,455,800 | 2024-01-21 | 00:00:00 | 101 | 104 | 97 | 101 | 2,954,900 | 2024-01-14 | 00:00:00 | 101 | 106 | 99 | 101 | 2,647,000 | 2024-01-07 | 00:00:00 | 114 | 116 | 98 | 101 | 8,887,800 | 2023-12-31 | 00:00:00 | 102 | 117 | 100 | 114 | 11,855,900 | 2023-12-24 | 00:00:00 | 100 | 105 | 97 | 102 | 1,325,200 | 2023-12-17 | 00:00:00 | 98 | 106 | 93 | 100 | 3,765,900 | 2023-12-10 | 00:00:00 | 103 | 115 | 89 | 98 | 14,075,100 | 2023-12-03 | 00:00:00 | 113 | 113 | 100 | 102 | 8,141,900 | 2023-11-26 | 00:00:00 | 112 | 121 | 112 | 113 | 3,065,700 | 2023-11-19 | 00:00:00 | 121 | 123 | 100 | 112 | 5,809,700 | 2023-11-12 | 00:00:00 | 116 | 129 | 113 | 121 | 9,179,700 | 2023-11-05 | 00:00:00 | 121 | 123 | 117 | 118 | 2,410,700 | 2023-10-29 | 00:00:00 | 119 | 128 | 117 | 120 | 5,940,400 | 2023-10-22 | 00:00:00 | 131 | 147 | 116 | 119 | 43,681,500 | 2023-10-15 | 00:00:00 | 143 | 143 | 115 | 123 | 15,776,500 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 109 | 111 | 94 | 95 | 9,294,000 | 2024-02-29 | 00:00:00 | 98 | 126 | 94 | 109 | 152,269,500 | 2024-01-31 | 00:00:00 | 97 | 110 | 93 | 95 | 8,622,300 | 2023-12-31 | 00:00:00 | 102 | 117 | 96 | 97 | 29,004,300 | 2023-11-30 | 00:00:00 | 114 | 116 | 89 | 102 | 27,818,600 | 2023-10-31 | 00:00:00 | 124 | 129 | 100 | 115 | 22,017,200 | 2023-09-30 | 00:00:00 | 146 | 154 | 115 | 122 | 116,759,100 | 2023-08-31 | 00:00:00 | 153 | 168 | 137 | 146 | 193,399,300 | 2023-07-31 | 00:00:00 | 140 | 167 | 130 | 154 | 368,567,400 | 2023-06-30 | 00:00:00 | 80 | 154 | 79 | 142 | 671,402,700 | 2023-05-31 | 00:00:00 | 112 | 112 | 62 | 79 | 674,877,300 | 2023-04-30 | 00:00:00 | 178 | 188 | 112 | 112 | 1,638,369,800 | 2023-03-31 | 00:00:00 | 180 | 183 | 172 | 178 | 70,845,100 | 2023-02-28 | 00:00:00 | 152 | 159 | 149 | 155 | 81,195,500 | 2023-01-31 | 00:00:00 | 260 | 260 | 242 | 242 | 69,981,400 | 2022-12-31 | 00:00:00 | 466 | 580 | 322 | 390 | 381,521,600 | 2022-11-30 | 00:00:00 | 640 | 825 | 466 | 466 | 619,197,200 | 2022-10-31 | 00:00:00 | 545 | 710 | 515 | 640 | 332,949,000 | 2022-09-30 | 00:00:00 | 525 | 640 | 424 | 540 | 413,292,000 | 2022-08-31 | 00:00:00 | 222 | 530 | 222 | 520 | 227,608,600 | 2022-07-31 | 00:00:00 | 186 | 256 | 183 | 218 | 51,360,400 | 2022-06-30 | 00:00:00 | 195 | 197 | 180 | 184 | 2,628,900 | 2022-05-31 | 00:00:00 | 198 | 200 | 186 | 195 | 4,507,000 | 2022-04-30 | 00:00:00 | 197 | 198 | 182 | 198 | 3,654,000 | 2022-03-31 | 00:00:00 | 210 | 220 | 192 | 197 | 14,085,900 | 2022-02-28 | 00:00:00 | 189 | 230 | 185 | 210 | 24,375,300 | 2022-01-31 | 00:00:00 | 182 | 212 | 182 | 189 | 13,044,000 | 2021-12-31 | 00:00:00 | 177 | 264 | 167 | 182 | 131,204,900 | 2021-11-30 | 00:00:00 | 378 | 400 | 177 | 178 | 231,558,400 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 109 | 111 | 94 | 94 | 9,000,100 | 2024-02-29 | 00:00:00 | 98 | 126 | 94 | 109 | 152,269,500 | 2024-01-31 | 00:00:00 | 97 | 126 | 93 | 95 | 170,185,800 | 2023-12-31 | 00:00:00 | 102 | 126 | 93 | 109 | 189,896,100 | 2023-11-30 | 00:00:00 | 114 | 117 | 89 | 95 | 65,445,200 | 2023-10-31 | 00:00:00 | 124 | 129 | 89 | 97 | 78,840,100 | 2023-09-30 | 00:00:00 | 146 | 154 | 89 | 102 | 166,594,900 | 2023-08-31 | 00:00:00 | 153 | 168 | 100 | 115 | 332,175,600 | 2023-07-31 | 00:00:00 | 140 | 168 | 115 | 122 | 678,725,800 | 2023-06-30 | 00:00:00 | 80 | 168 | 79 | 146 | 1,233,369,400 | 2023-05-31 | 00:00:00 | 112 | 167 | 62 | 154 | 1,714,847,400 | 2023-04-30 | 00:00:00 | 178 | 188 | 62 | 142 | 2,984,649,800 | 2023-03-31 | 00:00:00 | 178 | 188 | 62 | 79 | 2,313,247,100 | 2023-02-28 | 00:00:00 | 152 | 260 | 112 | 112 | 3,144,430,900 | 2023-01-31 | 00:00:00 | 260 | 260 | 143 | 178 | 2,828,336,500 | 2022-11-30 | 00:00:00 | 640 | 825 | 242 | 242 | 1,840,944,100 | 2022-08-31 | 00:00:00 | 222 | 710 | 222 | 640 | 973,849,600 | 2022-05-31 | 00:00:00 | 198 | 256 | 180 | 218 | 58,496,300 | 2022-02-28 | 00:00:00 | 189 | 230 | 182 | 198 | 42,115,200 | 2021-11-30 | 00:00:00 | 378 | 400 | 167 | 189 | 375,807,300 | |