Stock Price (1 Minute)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 16:00:00 | 103 | 103 | 103 | 103 | 0 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:47:00 | 0 | 0 | 0 | 0 | 0 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:31:00 | 0 | 0 | 0 | 0 | 0 | | Stock Price (2 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 16:00:00 | 103 | 103 | 103 | 103 | 0 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:46:00 | 0 | 0 | 0 | 0 | 0 | 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 | 0 | 0 | 0 | 0 | 0 | 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 | 15:24:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:22:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:20:00 | 0 | 0 | 0 | 0 | 0 | 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 | | Stock Price (5 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 16:00:00 | 103 | 103 | 103 | 103 | 0 | 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 | 0 | 0 | 0 | 0 | 0 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:25:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:20:00 | 0 | 0 | 0 | 0 | 0 | 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 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:55:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:45:00 | 0 | 0 | 0 | 0 | 0 | 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 | 14:27:00 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 14:25:00 | 101 | 101 | 101 | 101 | 100 | 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 | 101 | 101 | 101 | 101 | 27,000 | 2024-03-05 | 13:57:36 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 13:55:00 | 101 | 101 | 101 | 101 | 200 | 2024-03-05 | 13:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:45:00 | 0 | 0 | 0 | 0 | 0 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 16:00:00 | 103 | 103 | 103 | 103 | 0 | 2024-03-05 | 15:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:27:00 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 14:15:00 | 101 | 101 | 101 | 101 | 100 | 2024-03-05 | 14:00:00 | 101 | 101 | 101 | 101 | 27,000 | 2024-03-05 | 13:57:36 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 13:45:00 | 101 | 101 | 101 | 101 | 200 | 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 | 11:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:25:58 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 11:15:00 | 101 | 101 | 101 | 101 | 100 | 2024-03-05 | 11:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:16:24 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 10:15:00 | 101 | 101 | 101 | 101 | 12,600 | 2024-03-05 | 10:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 09:45:00 | 102 | 102 | 102 | 102 | 100 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 16:00:00 | 103 | 103 | 103 | 103 | 0 | 2024-03-05 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:27:00 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 14:00:00 | 101 | 101 | 101 | 101 | 27,100 | 2024-03-05 | 13:57:36 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 13:30:00 | 101 | 101 | 101 | 101 | 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 | 11:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:25:58 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 11:00:00 | 101 | 101 | 101 | 101 | 100 | 2024-03-05 | 10:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:16:24 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 10:00:00 | 101 | 101 | 101 | 101 | 12,600 | 2024-03-05 | 09:30:00 | 102 | 102 | 102 | 102 | 100 | 2024-03-05 | 09:00:00 | 105 | 105 | 105 | 105 | 0 | 2024-03-04 | 15:45:24 | 103 | 103 | 103 | 103 | 0 | 2024-03-04 | 15:30:00 | 102 | 103 | 102 | 103 | 17,000 | 2024-03-04 | 15:24:16 | 103 | 103 | 103 | 103 | 0 | 2024-03-04 | 15:00:00 | 102 | 103 | 102 | 103 | 1,500 | 2024-03-04 | 14:32:04 | 103 | 103 | 103 | 103 | 0 | 2024-03-04 | 14:30:00 | 102 | 103 | 102 | 103 | 10,100 | 2024-03-04 | 14:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 13:39:20 | 103 | 103 | 103 | 103 | 0 | 2024-03-04 | 13:30:00 | 102 | 103 | 102 | 103 | 5,600 | 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 | 16:00:00 | 103 | 103 | 103 | 103 | 0 | 2024-03-05 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:27:00 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 14:00:00 | 101 | 101 | 101 | 101 | 27,100 | 2024-03-05 | 13:57:36 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 13:00:00 | 101 | 101 | 101 | 101 | 200 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:25:58 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 11:00:00 | 101 | 101 | 101 | 101 | 100 | 2024-03-05 | 10:16:24 | 101 | 101 | 101 | 101 | 0 | 2024-03-05 | 10:00:00 | 101 | 101 | 101 | 101 | 12,600 | 2024-03-05 | 09:00:00 | 105 | 105 | 102 | 102 | 0 | 2024-03-04 | 15:45:24 | 103 | 103 | 103 | 103 | 0 | 2024-03-04 | 15:24:16 | 103 | 103 | 103 | 103 | 0 | 2024-03-04 | 15:00:00 | 102 | 103 | 102 | 103 | 10,100 | 2024-03-04 | 14:32:04 | 103 | 103 | 103 | 103 | 0 | 2024-03-04 | 14:00:00 | 102 | 103 | 102 | 103 | 10,100 | 2024-03-04 | 13:39:20 | 103 | 103 | 103 | 103 | 0 | 2024-03-04 | 13:00:00 | 102 | 103 | 102 | 103 | 5,600 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 10:46:18 | 102 | 102 | 102 | 102 | 0 | 2024-03-04 | 10:04:54 | 102 | 102 | 102 | 102 | 0 | 2024-03-04 | 10:00:00 | 102 | 102 | 102 | 102 | 300 | 2024-03-04 | 09:44:08 | 103 | 103 | 103 | 103 | 0 | 2024-03-04 | 09:00:00 | 111 | 111 | 101 | 103 | 0 | 2024-03-01 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-01 | 15:15:16 | 103 | 103 | 103 | 103 | 0 | 2024-03-01 | 15:00:00 | 102 | 103 | 100 | 103 | 60,700 | 2024-03-01 | 14:02:11 | 103 | 103 | 103 | 103 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-03 | 14:55:39 | 96 | 96 | 96 | 96 | 0 | 2024-05-03 | 14:23:55 | 94 | 94 | 94 | 94 | 0 | 2024-05-03 | 13:30:00 | 95 | 96 | 92 | 96 | 65,200 | 2024-05-03 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-03 | 10:59:01 | 96 | 96 | 96 | 96 | 0 | 2024-05-03 | 10:30:00 | 96 | 96 | 96 | 96 | 88,300 | 2024-05-03 | 10:11:14 | 96 | 96 | 96 | 96 | 0 | 2024-05-03 | 09:47:27 | 92 | 92 | 92 | 92 | 0 | 2024-05-03 | 09:11:15 | 95 | 95 | 95 | 95 | 0 | 2024-05-03 | 09:00:00 | 89 | 98 | 89 | 96 | 159,000 | 2024-05-02 | 15:10:44 | 96 | 96 | 96 | 96 | 0 | 2024-05-02 | 15:00:00 | 96 | 96 | 96 | 96 | 100 | 2024-05-02 | 14:30:57 | 95 | 95 | 95 | 95 | 0 | 2024-05-02 | 13:30:00 | 95 | 95 | 95 | 95 | 98,500 | 2024-05-02 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-02 | 11:00:48 | 95 | 95 | 95 | 95 | 0 | 2024-05-02 | 10:30:00 | 95 | 96 | 95 | 95 | 17,200 | 2024-05-02 | 10:10:43 | 95 | 95 | 95 | 95 | 0 | 2024-05-02 | 09:43:52 | 95 | 95 | 95 | 95 | 0 | 2024-05-02 | 09:22:11 | 95 | 95 | 95 | 95 | 0 | 2024-05-02 | 09:00:00 | 88 | 96 | 88 | 95 | 47,100 | 2024-04-30 | 15:12:21 | 95 | 95 | 95 | 95 | 0 | 2024-04-30 | 15:00:00 | 95 | 95 | 95 | 95 | 10,400 | 2024-04-30 | 14:42:30 | 95 | 95 | 95 | 95 | 0 | 2024-04-30 | 14:12:52 | 95 | 95 | 95 | 95 | 0 | 2024-04-30 | 13:34:05 | 95 | 95 | 95 | 95 | 0 | 2024-04-30 | 13:30:00 | 95 | 96 | 95 | 95 | 79,900 | 2024-04-30 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-04-30 | 11:49:00 | 96 | 96 | 96 | 96 | 0 | 2024-04-30 | 11:37:29 | 95 | 95 | 95 | 95 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-02 | 09:00:00 | 88 | 96 | 88 | 96 | 115,900 | 2024-04-30 | 09:00:00 | 88 | 96 | 88 | 95 | 199,900 | 2024-04-29 | 09:00:00 | 96 | 98 | 95 | 96 | 188,900 | 2024-04-26 | 09:00:00 | 90 | 99 | 90 | 95 | 8,385,400 | 2024-04-25 | 09:00:00 | 80 | 90 | 80 | 90 | 793,100 | 2024-04-24 | 09:00:00 | 80 | 90 | 80 | 87 | 480,300 | 2024-04-23 | 09:00:00 | 81 | 90 | 81 | 87 | 964,600 | 2024-04-22 | 09:00:00 | 81 | 93 | 81 | 89 | 307,800 | 2024-04-19 | 09:00:00 | 87 | 98 | 86 | 89 | 2,816,000 | 2024-04-18 | 09:00:00 | 88 | 97 | 88 | 94 | 677,700 | 2024-04-17 | 09:00:00 | 87 | 98 | 87 | 95 | 923,300 | 2024-04-16 | 09:00:00 | 90 | 102 | 90 | 96 | 1,573,900 | 2024-04-05 | 09:00:00 | 106 | 106 | 100 | 100 | 3,079,000 | 2024-04-04 | 09:00:00 | 99 | 125 | 99 | 105 | 58,175,600 | 2024-04-03 | 09:00:00 | 113 | 124 | 99 | 99 | 15,925,800 | 2024-04-02 | 09:00:00 | 109 | 109 | 97 | 104 | 274,800 | 2024-04-01 | 09:00:00 | 109 | 109 | 99 | 99 | 326,300 | 2024-03-28 | 09:00:00 | 117 | 117 | 100 | 100 | 36,800 | 2024-03-27 | 09:00:00 | 117 | 117 | 104 | 108 | 90,500 | 2024-03-26 | 09:00:00 | 104 | 104 | 104 | 104 | 0 | 2024-03-25 | 09:00:00 | 104 | 104 | 104 | 104 | 0 | 2024-03-22 | 09:00:00 | 112 | 112 | 101 | 104 | 463,900 | 2024-03-21 | 09:00:00 | 103 | 103 | 100 | 102 | 35,500 | 2024-03-20 | 09:00:00 | 113 | 113 | 102 | 102 | 63,600 | 2024-03-19 | 09:00:00 | 104 | 104 | 102 | 104 | 22,800 | 2024-03-18 | 09:00:00 | 112 | 112 | 102 | 104 | 13,000 | 2024-03-15 | 09:00:00 | 104 | 104 | 101 | 103 | 51,200 | 2024-03-14 | 09:00:00 | 111 | 111 | 100 | 102 | 79,900 | 2024-03-13 | 09:00:00 | 112 | 112 | 101 | 101 | 25,800 | 2024-03-08 | 09:00:00 | 111 | 111 | 101 | 103 | 16,600 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-02 | 09:00:00 | 88 | 96 | 88 | 96 | 115,900 | 2024-04-29 | 09:00:00 | 96 | 98 | 95 | 96 | 188,900 | 2024-04-26 | 09:00:00 | 90 | 99 | 90 | 95 | 8,385,400 | 2024-04-25 | 09:00:00 | 80 | 90 | 80 | 90 | 793,100 | 2024-04-24 | 09:00:00 | 80 | 90 | 80 | 87 | 480,300 | 2024-04-23 | 09:00:00 | 81 | 90 | 81 | 87 | 964,600 | 2024-04-22 | 09:00:00 | 81 | 93 | 81 | 89 | 307,800 | 2024-04-19 | 09:00:00 | 87 | 98 | 86 | 89 | 2,816,000 | 2024-04-18 | 09:00:00 | 88 | 97 | 88 | 94 | 677,700 | 2024-04-17 | 09:00:00 | 87 | 98 | 87 | 95 | 923,300 | 2024-04-16 | 09:00:00 | 90 | 102 | 90 | 96 | 1,573,900 | 2024-04-05 | 09:00:00 | 106 | 106 | 100 | 100 | 3,079,000 | 2024-04-04 | 09:00:00 | 99 | 125 | 99 | 105 | 58,175,600 | 2024-04-03 | 09:00:00 | 113 | 124 | 99 | 99 | 15,925,800 | 2024-04-02 | 09:00:00 | 109 | 109 | 97 | 104 | 274,800 | 2024-04-01 | 09:00:00 | 109 | 109 | 99 | 99 | 326,300 | 2024-03-28 | 09:00:00 | 117 | 117 | 100 | 100 | 36,800 | 2024-03-27 | 09:00:00 | 117 | 117 | 104 | 108 | 90,500 | 2024-03-26 | 09:00:00 | 104 | 104 | 104 | 104 | 0 | 2024-03-25 | 09:00:00 | 104 | 104 | 104 | 104 | 0 | 2024-03-22 | 09:00:00 | 112 | 112 | 101 | 104 | 463,900 | 2024-03-21 | 09:00:00 | 103 | 103 | 100 | 102 | 35,500 | 2024-03-20 | 09:00:00 | 113 | 113 | 102 | 102 | 63,600 | 2024-03-19 | 09:00:00 | 104 | 104 | 102 | 104 | 22,800 | 2024-03-18 | 09:00:00 | 112 | 112 | 102 | 104 | 13,000 | 2024-03-15 | 09:00:00 | 104 | 104 | 101 | 103 | 51,200 | 2024-03-14 | 09:00:00 | 111 | 111 | 100 | 102 | 79,900 | 2024-03-13 | 09:00:00 | 112 | 112 | 101 | 101 | 25,800 | 2024-03-08 | 09:00:00 | 111 | 111 | 101 | 103 | 16,600 | 2024-03-07 | 09:00:00 | 104 | 104 | 101 | 103 | 11,400 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-28 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-04-21 | 00:00:00 | 81 | 99 | 80 | 95 | 10,931,200 | 2024-04-14 | 00:00:00 | 90 | 102 | 86 | 89 | 5,990,900 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 109 | 125 | 97 | 100 | 77,781,500 | 2024-03-24 | 00:00:00 | 104 | 117 | 100 | 100 | 127,300 | 2024-03-17 | 00:00:00 | 112 | 113 | 100 | 104 | 598,800 | 2024-03-10 | 00:00:00 | 112 | 112 | 100 | 103 | 156,900 | 2024-03-03 | 00:00:00 | 111 | 112 | 101 | 103 | 122,600 | 2024-02-25 | 00:00:00 | 112 | 114 | 100 | 101 | 5,069,900 | 2024-02-18 | 00:00:00 | 105 | 111 | 98 | 103 | 81,100 | 2024-02-11 | 00:00:00 | 116 | 116 | 99 | 103 | 547,600 | 2024-02-04 | 00:00:00 | 111 | 111 | 103 | 107 | 289,900 | 2024-01-28 | 00:00:00 | 110 | 114 | 101 | 104 | 101,100 | 2024-01-21 | 00:00:00 | 119 | 119 | 101 | 110 | 126,400 | 2024-01-14 | 00:00:00 | 113 | 115 | 108 | 110 | 131,700 | 2024-01-07 | 00:00:00 | 112 | 117 | 110 | 113 | 414,200 | 2023-12-31 | 00:00:00 | 116 | 117 | 110 | 112 | 33,400 | 2023-12-24 | 00:00:00 | 116 | 118 | 112 | 116 | 1,463,000 | 2023-12-17 | 00:00:00 | 109 | 118 | 103 | 116 | 4,129,100 | 2023-12-10 | 00:00:00 | 97 | 122 | 97 | 108 | 5,405,700 | 2023-12-03 | 00:00:00 | 104 | 105 | 94 | 97 | 393,000 | 2023-11-26 | 00:00:00 | 104 | 106 | 96 | 99 | 853,400 | 2023-11-19 | 00:00:00 | 107 | 108 | 98 | 98 | 712,000 | 2023-11-12 | 00:00:00 | 107 | 108 | 101 | 104 | 552,900 | 2023-11-05 | 00:00:00 | 109 | 110 | 103 | 104 | 371,000 | 2023-10-29 | 00:00:00 | 107 | 119 | 105 | 109 | 515,500 | 2023-10-22 | 00:00:00 | 112 | 114 | 106 | 108 | 2,888,200 | 2023-10-15 | 00:00:00 | 106 | 119 | 104 | 112 | 5,936,900 | 2023-10-08 | 00:00:00 | 112 | 113 | 105 | 106 | 1,375,800 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 88 | 96 | 88 | 96 | 115,900 | 2024-03-31 | 00:00:00 | 109 | 125 | 80 | 95 | 95,092,400 | 2024-02-29 | 00:00:00 | 114 | 117 | 100 | 100 | 1,085,300 | 2024-01-31 | 00:00:00 | 111 | 116 | 98 | 106 | 6,006,700 | 2023-12-31 | 00:00:00 | 116 | 119 | 101 | 103 | 708,900 | 2023-11-30 | 00:00:00 | 105 | 122 | 94 | 116 | 11,410,300 | 2023-10-31 | 00:00:00 | 107 | 119 | 96 | 100 | 2,714,600 | 2023-09-30 | 00:00:00 | 113 | 121 | 104 | 106 | 15,769,500 | 2023-08-31 | 00:00:00 | 126 | 132 | 99 | 110 | 164,947,400 | 2023-07-31 | 00:00:00 | 121 | 131 | 114 | 119 | 6,951,000 | 2023-06-30 | 00:00:00 | 129 | 132 | 117 | 119 | 4,433,900 | 2023-05-31 | 00:00:00 | 120 | 129 | 113 | 121 | 11,074,700 | 2023-04-30 | 00:00:00 | 140 | 177 | 118 | 120 | 518,899,600 | 2023-03-31 | 00:00:00 | 142 | 144 | 137 | 144 | 443,400 | 2023-02-28 | 00:00:00 | 124 | 133 | 124 | 126 | 780,900 | 2023-01-31 | 00:00:00 | 132 | 137 | 123 | 130 | 2,523,400 | 2022-12-31 | 00:00:00 | 145 | 150 | 135 | 138 | 121,196,500 | 2022-11-30 | 00:00:00 | 176 | 180 | 133 | 145 | 482,983,500 | 2022-10-31 | 00:00:00 | 177 | 220 | 143 | 175 | 1,535,169,300 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 88 | 96 | 88 | 96 | 115,900 | 2024-03-31 | 00:00:00 | 109 | 125 | 80 | 96 | 94,892,500 | 2024-02-29 | 00:00:00 | 114 | 117 | 100 | 100 | 1,085,300 | 2024-01-31 | 00:00:00 | 111 | 125 | 80 | 95 | 102,184,400 | 2023-12-31 | 00:00:00 | 116 | 119 | 98 | 100 | 7,800,900 | 2023-11-30 | 00:00:00 | 105 | 122 | 94 | 106 | 18,125,900 | 2023-10-31 | 00:00:00 | 107 | 122 | 94 | 103 | 14,833,800 | 2023-09-30 | 00:00:00 | 113 | 122 | 94 | 116 | 29,894,400 | 2023-08-31 | 00:00:00 | 126 | 132 | 96 | 100 | 183,431,500 | 2023-07-31 | 00:00:00 | 121 | 132 | 99 | 106 | 187,667,900 | 2023-06-30 | 00:00:00 | 129 | 132 | 99 | 110 | 176,332,300 | 2023-05-31 | 00:00:00 | 120 | 132 | 113 | 119 | 22,459,600 | 2023-04-30 | 00:00:00 | 140 | 177 | 113 | 119 | 534,408,200 | 2023-03-31 | 00:00:00 | 144 | 177 | 113 | 121 | 531,857,100 | 2023-02-28 | 00:00:00 | 124 | 177 | 118 | 120 | 529,086,400 | 2023-01-31 | 00:00:00 | 132 | 148 | 116 | 144 | 34,018,600 | 2022-10-31 | 00:00:00 | 177 | 220 | 133 | 138 | 2,139,349,300 | |