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 | 85 | 85 | 84 | 84 | 17,000 | 2024-03-05 | 15:48:00 | 85 | 85 | 85 | 85 | 24,500 | 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 | 85 | 85 | 85 | 85 | 10,000 | 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 | 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 | 85 | 85 | 85 | 85 | 5,000 | 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 | 85 | 85 | 84 | 84 | 41,500 | 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 | 85 | 85 | 85 | 85 | 10,000 | 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 | 85 | 85 | 85 | 85 | 5,000 | 2024-03-05 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:28:00 | 85 | 85 | 85 | 85 | 2,300 | 2024-03-05 | 15:26:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:24:00 | 84 | 85 | 84 | 85 | 94,800 | 2024-03-05 | 15:22:00 | 84 | 84 | 84 | 84 | 89,100 | 2024-03-05 | 15:20:00 | 84 | 84 | 84 | 84 | 3,400 | 2024-03-05 | 15:18:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:16:00 | 85 | 85 | 84 | 84 | 39,700 | 2024-03-05 | 15:14:00 | 84 | 84 | 84 | 84 | 20,600 | 2024-03-05 | 15:12:00 | 84 | 85 | 84 | 85 | 68,600 | 2024-03-05 | 15:10:00 | 84 | 84 | 84 | 84 | 72,000 | 2024-03-05 | 15:08:00 | 85 | 85 | 84 | 84 | 23,900 | 2024-03-05 | 15:06:00 | 84 | 84 | 84 | 84 | 9,500 | 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 | 15:00:00 | 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 | 85 | 85 | 85 | 85 | 24,500 | 2024-03-05 | 15:40:00 | 85 | 85 | 85 | 85 | 10,000 | 2024-03-05 | 15:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 85 | 85 | 85 | 85 | 5,000 | 2024-03-05 | 15:25:00 | 85 | 85 | 85 | 85 | 2,500 | 2024-03-05 | 15:20:00 | 84 | 84 | 84 | 84 | 187,100 | 2024-03-05 | 15:15:00 | 85 | 85 | 84 | 84 | 32,000 | 2024-03-05 | 15:10:00 | 84 | 85 | 84 | 84 | 151,400 | 2024-03-05 | 15:05:00 | 84 | 85 | 84 | 84 | 30,200 | 2024-03-05 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:59:06 | 85 | 85 | 85 | 85 | 0 | 2024-03-05 | 14:55:00 | 85 | 85 | 84 | 85 | 78,900 | 2024-03-05 | 14:50:00 | 84 | 84 | 83 | 84 | 433,300 | 2024-03-05 | 14:45:00 | 85 | 85 | 83 | 84 | 825,400 | 2024-03-05 | 14:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:35:00 | 84 | 85 | 84 | 85 | 4,700 | 2024-03-05 | 14:30:00 | 85 | 85 | 84 | 84 | 20,600 | 2024-03-05 | 14:25:00 | 85 | 85 | 84 | 84 | 303,200 | 2024-03-05 | 14:20:00 | 84 | 85 | 84 | 85 | 5,100 | 2024-03-05 | 14:15:00 | 85 | 85 | 84 | 84 | 46,300 | 2024-03-05 | 14:10:00 | 86 | 86 | 84 | 84 | 296,700 | 2024-03-05 | 14:05:00 | 85 | 86 | 84 | 86 | 46,900 | 2024-03-05 | 14:00:00 | 85 | 85 | 84 | 84 | 122,400 | 2024-03-05 | 13:59:16 | 86 | 86 | 86 | 86 | 0 | 2024-03-05 | 13:55:00 | 84 | 86 | 84 | 86 | 84,800 | 2024-03-05 | 13:50:00 | 85 | 85 | 85 | 85 | 41,500 | 2024-03-05 | 13:45:00 | 86 | 86 | 85 | 85 | 293,600 | 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 | 85 | 85 | 85 | 85 | 24,500 | 2024-03-05 | 15:30:00 | 85 | 85 | 85 | 85 | 15,000 | 2024-03-05 | 15:15:00 | 85 | 85 | 84 | 85 | 221,600 | 2024-03-05 | 15:00:00 | 84 | 85 | 84 | 84 | 181,600 | 2024-03-05 | 14:59:06 | 85 | 85 | 85 | 85 | 0 | 2024-03-05 | 14:45:00 | 85 | 85 | 83 | 85 | 1,337,600 | 2024-03-05 | 14:30:00 | 85 | 85 | 84 | 85 | 25,300 | 2024-03-05 | 14:15:00 | 85 | 85 | 84 | 84 | 354,600 | 2024-03-05 | 14:00:00 | 85 | 86 | 84 | 84 | 466,000 | 2024-03-05 | 13:59:16 | 86 | 86 | 86 | 86 | 0 | 2024-03-05 | 13:45:00 | 86 | 86 | 84 | 86 | 419,900 | 2024-03-05 | 13:30:00 | 87 | 87 | 86 | 86 | 150,000 | 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 | 11:56:15 | 87 | 87 | 87 | 87 | 0 | 2024-03-05 | 11:45:00 | 87 | 87 | 87 | 87 | 300 | 2024-03-05 | 11:30:00 | 86 | 87 | 86 | 87 | 120,500 | 2024-03-05 | 11:20:40 | 85 | 85 | 85 | 85 | 0 | 2024-03-05 | 11:15:00 | 86 | 86 | 85 | 86 | 148,900 | 2024-03-05 | 11:00:00 | 85 | 86 | 85 | 86 | 212,100 | 2024-03-05 | 10:45:00 | 87 | 87 | 85 | 85 | 754,800 | 2024-03-05 | 10:30:00 | 86 | 87 | 86 | 87 | 205,900 | 2024-03-05 | 10:28:25 | 86 | 86 | 86 | 86 | 0 | 2024-03-05 | 10:15:00 | 86 | 88 | 86 | 86 | 725,400 | 2024-03-05 | 10:00:00 | 85 | 88 | 85 | 87 | 2,842,600 | 2024-03-05 | 09:45:00 | 85 | 85 | 84 | 85 | 155,200 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 85 | 85 | 85 | 85 | 39,500 | 2024-03-05 | 15:00:00 | 84 | 85 | 84 | 85 | 403,200 | 2024-03-05 | 14:59:06 | 85 | 85 | 85 | 85 | 0 | 2024-03-05 | 14:30:00 | 85 | 85 | 83 | 85 | 1,362,900 | 2024-03-05 | 14:00:00 | 85 | 86 | 84 | 84 | 820,600 | 2024-03-05 | 13:59:16 | 86 | 86 | 86 | 86 | 0 | 2024-03-05 | 13:30:00 | 87 | 87 | 84 | 86 | 569,900 | 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 | 11:56:15 | 87 | 87 | 87 | 87 | 0 | 2024-03-05 | 11:30:00 | 86 | 87 | 86 | 87 | 120,800 | 2024-03-05 | 11:20:40 | 85 | 85 | 85 | 85 | 0 | 2024-03-05 | 11:00:00 | 85 | 86 | 85 | 86 | 361,000 | 2024-03-05 | 10:30:00 | 86 | 87 | 85 | 85 | 960,700 | 2024-03-05 | 10:28:25 | 86 | 86 | 86 | 86 | 0 | 2024-03-05 | 10:00:00 | 85 | 88 | 85 | 86 | 3,568,000 | 2024-03-05 | 09:43:51 | 85 | 85 | 85 | 85 | 0 | 2024-03-05 | 09:30:00 | 84 | 85 | 83 | 85 | 1,771,700 | 2024-03-05 | 09:00:00 | 85 | 86 | 83 | 84 | 1,376,300 | 2024-03-04 | 16:00:00 | 85 | 85 | 85 | 85 | 0 | 2024-03-04 | 15:40:41 | 85 | 85 | 85 | 85 | 0 | 2024-03-04 | 15:30:00 | 85 | 86 | 84 | 86 | 668,300 | 2024-03-04 | 15:00:00 | 85 | 86 | 85 | 85 | 597,400 | 2024-03-04 | 14:45:25 | 86 | 86 | 86 | 86 | 0 | 2024-03-04 | 14:30:00 | 85 | 86 | 84 | 85 | 10,988,800 | 2024-03-04 | 14:00:00 | 86 | 87 | 84 | 85 | 867,700 | 2024-03-04 | 13:53:17 | 86 | 86 | 86 | 86 | 0 | 2024-03-04 | 13:30:00 | 87 | 87 | 85 | 86 | 1,026,300 | 2024-03-04 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:00:00 | 84 | 85 | 84 | 85 | 442,700 | 2024-03-05 | 14:59:06 | 85 | 85 | 85 | 85 | 0 | 2024-03-05 | 14:00:00 | 85 | 86 | 83 | 85 | 2,183,500 | 2024-03-05 | 13:59:16 | 86 | 86 | 86 | 86 | 0 | 2024-03-05 | 13:00:00 | 87 | 87 | 84 | 86 | 569,900 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:56:15 | 87 | 87 | 87 | 87 | 0 | 2024-03-05 | 11:20:40 | 85 | 85 | 85 | 85 | 0 | 2024-03-05 | 11:00:00 | 85 | 87 | 85 | 87 | 465,300 | 2024-03-05 | 10:28:25 | 86 | 86 | 86 | 86 | 0 | 2024-03-05 | 10:00:00 | 85 | 88 | 85 | 85 | 4,528,700 | 2024-03-05 | 09:43:51 | 85 | 85 | 85 | 85 | 0 | 2024-03-05 | 09:00:00 | 85 | 86 | 83 | 85 | 0 | 2024-03-04 | 16:00:00 | 85 | 85 | 85 | 85 | 0 | 2024-03-04 | 15:40:41 | 85 | 85 | 85 | 85 | 0 | 2024-03-04 | 15:00:00 | 85 | 86 | 84 | 86 | 1,265,700 | 2024-03-04 | 14:45:25 | 86 | 86 | 86 | 86 | 0 | 2024-03-04 | 14:00:00 | 86 | 87 | 84 | 85 | 2,196,100 | 2024-03-04 | 13:53:17 | 86 | 86 | 86 | 86 | 0 | 2024-03-04 | 13:00:00 | 87 | 87 | 85 | 86 | 1,026,300 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:59:44 | 87 | 87 | 87 | 87 | 0 | 2024-03-04 | 11:18:15 | 87 | 87 | 87 | 87 | 0 | 2024-03-04 | 11:00:00 | 85 | 87 | 85 | 87 | 595,600 | 2024-03-04 | 10:31:47 | 86 | 86 | 86 | 86 | 0 | 2024-03-04 | 10:00:00 | 86 | 87 | 84 | 85 | 3,065,200 | 2024-03-04 | 09:45:21 | 87 | 87 | 87 | 87 | 0 | 2024-03-04 | 09:00:00 | 86 | 89 | 85 | 87 | 0 | 2024-03-01 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-01 | 15:39:03 | 86 | 86 | 86 | 86 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-03 | 11:29:45 | 90 | 90 | 90 | 90 | 0 | 2024-05-03 | 11:07:38 | 90 | 90 | 90 | 90 | 0 | 2024-05-03 | 10:32:54 | 89 | 89 | 89 | 89 | 0 | 2024-05-03 | 10:30:00 | 89 | 92 | 89 | 91 | 3,371,200 | 2024-05-03 | 10:01:05 | 91 | 91 | 91 | 91 | 0 | 2024-05-03 | 09:28:37 | 88 | 88 | 88 | 88 | 0 | 2024-05-03 | 09:00:00 | 88 | 92 | 84 | 89 | 17,437,900 | 2024-05-02 | 16:13:45 | 0 | 0 | 0 | 0 | 0 | 2024-05-02 | 15:09:22 | 94 | 94 | 94 | 94 | 0 | 2024-05-02 | 15:00:00 | 93 | 94 | 88 | 89 | 13,900,800 | 2024-05-02 | 14:23:59 | 94 | 94 | 94 | 94 | 0 | 2024-05-02 | 13:48:07 | 94 | 94 | 94 | 94 | 0 | 2024-05-02 | 13:30:00 | 92 | 95 | 92 | 94 | 2,928,100 | 2024-05-02 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-02 | 11:56:26 | 92 | 92 | 92 | 92 | 0 | 2024-05-02 | 11:20:19 | 92 | 92 | 92 | 92 | 0 | 2024-05-02 | 10:43:50 | 93 | 93 | 93 | 93 | 0 | 2024-05-02 | 10:30:00 | 92 | 94 | 92 | 92 | 1,828,600 | 2024-05-02 | 10:10:03 | 92 | 92 | 92 | 92 | 0 | 2024-05-02 | 09:36:43 | 94 | 94 | 94 | 94 | 0 | 2024-05-02 | 09:02:46 | 93 | 93 | 93 | 93 | 0 | 2024-05-02 | 09:00:00 | 95 | 96 | 91 | 92 | 11,721,700 | 2024-04-30 | 15:14:20 | 94 | 94 | 94 | 94 | 0 | 2024-04-30 | 15:00:00 | 93 | 95 | 93 | 95 | 13,355,400 | 2024-04-30 | 14:35:18 | 94 | 94 | 94 | 94 | 0 | 2024-04-30 | 13:53:06 | 94 | 94 | 94 | 94 | 0 | 2024-04-30 | 13:30:00 | 95 | 96 | 93 | 94 | 4,684,300 | 2024-04-30 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-04-30 | 11:59:56 | 96 | 96 | 96 | 96 | 0 | 2024-04-30 | 11:59:08 | 95 | 95 | 95 | 95 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-02 | 09:00:00 | 95 | 96 | 88 | 89 | 35,846,600 | 2024-04-30 | 09:00:00 | 89 | 98 | 88 | 95 | 92,565,800 | 2024-04-29 | 09:00:00 | 86 | 92 | 83 | 88 | 45,441,800 | 2024-04-26 | 09:00:00 | 91 | 95 | 80 | 85 | 86,213,900 | 2024-04-25 | 09:00:00 | 75 | 92 | 68 | 86 | 250,677,600 | 2024-04-24 | 09:00:00 | 52 | 70 | 52 | 70 | 110,147,500 | 2024-04-23 | 09:00:00 | 53 | 54 | 51 | 52 | 7,134,400 | 2024-04-22 | 09:00:00 | 52 | 59 | 52 | 53 | 8,717,000 | 2024-04-19 | 09:00:00 | 50 | 62 | 50 | 53 | 46,990,400 | 2024-04-18 | 09:00:00 | 65 | 67 | 60 | 61 | 9,322,600 | 2024-04-17 | 09:00:00 | 66 | 70 | 65 | 65 | 4,483,100 | 2024-04-16 | 09:00:00 | 68 | 69 | 66 | 66 | 1,779,900 | 2024-04-05 | 09:00:00 | 58 | 70 | 58 | 68 | 4,919,300 | 2024-04-04 | 09:00:00 | 66 | 71 | 66 | 66 | 10,192,900 | 2024-04-03 | 09:00:00 | 77 | 77 | 70 | 71 | 14,549,200 | 2024-04-02 | 09:00:00 | 78 | 78 | 74 | 76 | 3,989,700 | 2024-04-01 | 09:00:00 | 77 | 80 | 74 | 76 | 8,511,700 | 2024-03-28 | 09:00:00 | 81 | 82 | 77 | 77 | 11,040,000 | 2024-03-27 | 09:00:00 | 82 | 86 | 79 | 80 | 23,574,700 | 2024-03-26 | 09:00:00 | 77 | 77 | 77 | 77 | 0 | 2024-03-25 | 09:00:00 | 77 | 77 | 77 | 77 | 0 | 2024-03-22 | 09:00:00 | 78 | 80 | 76 | 77 | 6,073,400 | 2024-03-21 | 09:00:00 | 78 | 82 | 76 | 78 | 18,166,100 | 2024-03-20 | 09:00:00 | 75 | 77 | 65 | 77 | 44,908,500 | 2024-03-19 | 09:00:00 | 78 | 78 | 74 | 76 | 19,817,600 | 2024-03-18 | 09:00:00 | 79 | 80 | 76 | 78 | 11,345,200 | 2024-03-15 | 09:00:00 | 76 | 82 | 75 | 79 | 29,479,700 | 2024-03-14 | 09:00:00 | 77 | 78 | 75 | 76 | 7,517,700 | 2024-03-13 | 09:00:00 | 77 | 79 | 75 | 77 | 12,324,500 | 2024-03-08 | 09:00:00 | 79 | 83 | 76 | 77 | 15,583,700 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-23 | 09:00:00 | 53 | 54 | 51 | 52 | 7,134,400 | 2024-04-18 | 09:00:00 | 65 | 67 | 60 | 61 | 9,322,600 | 2024-04-03 | 09:00:00 | 77 | 77 | 70 | 71 | 14,549,200 | 2024-03-19 | 09:00:00 | 78 | 78 | 74 | 76 | 19,817,600 | 2024-03-14 | 09:00:00 | 77 | 78 | 75 | 76 | 7,517,700 | 2024-03-04 | 09:00:00 | 86 | 89 | 84 | 85 | 12,959,900 | 2024-02-28 | 09:00:00 | 90 | 100 | 86 | 92 | 100,447,100 | 2024-02-23 | 09:00:00 | 74 | 85 | 74 | 80 | 119,546,400 | 2024-02-13 | 09:00:00 | 74 | 83 | 74 | 78 | 42,352,800 | 2024-01-29 | 09:00:00 | 77 | 80 | 76 | 78 | 35,494,000 | 2024-01-24 | 09:00:00 | 76 | 76 | 72 | 74 | 37,889,500 | 2024-01-19 | 09:00:00 | 60 | 74 | 60 | 65 | 96,233,200 | 2024-01-09 | 09:00:00 | 65 | 74 | 59 | 67 | 142,943,300 | 2024-01-04 | 09:00:00 | 50 | 50 | 50 | 50 | 298,400 | 2023-12-20 | 09:00:00 | 50 | 50 | 50 | 50 | 281,200 | 2023-12-15 | 09:00:00 | 50 | 51 | 50 | 50 | 12,768,500 | 2023-12-05 | 09:00:00 | 51 | 52 | 50 | 51 | 19,776,100 | 2023-11-30 | 09:00:00 | 52 | 53 | 50 | 51 | 108,635,600 | 2023-11-20 | 09:00:00 | 57 | 60 | 56 | 57 | 42,786,200 | 2023-11-15 | 09:00:00 | 61 | 63 | 59 | 61 | 54,090,200 | 2023-11-10 | 09:00:00 | 50 | 65 | 50 | 61 | 62,226,200 | 2023-10-31 | 09:00:00 | 89 | 92 | 81 | 83 | 92,651,300 | 2023-10-26 | 09:00:00 | 96 | 99 | 87 | 89 | 123,727,000 | 2023-10-16 | 09:00:00 | 134 | 147 | 101 | 107 | 242,089,200 | 2023-10-11 | 09:00:00 | 172 | 172 | 135 | 170 | 883,830,600 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-28 | 00:00:00 | 86 | 92 | 83 | 88 | 45,441,800 | 2024-04-21 | 00:00:00 | 52 | 95 | 51 | 85 | 462,890,400 | 2024-04-14 | 00:00:00 | 68 | 70 | 50 | 53 | 62,576,000 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 77 | 80 | 58 | 68 | 42,162,800 | 2024-03-24 | 00:00:00 | 77 | 86 | 77 | 77 | 34,614,700 | 2024-03-17 | 00:00:00 | 79 | 82 | 65 | 77 | 100,310,800 | 2024-03-10 | 00:00:00 | 77 | 82 | 75 | 79 | 49,321,900 | 2024-03-03 | 00:00:00 | 86 | 89 | 76 | 77 | 99,681,000 | 2024-02-25 | 00:00:00 | 81 | 100 | 79 | 86 | 341,438,100 | 2024-02-18 | 00:00:00 | 74 | 85 | 73 | 80 | 160,456,600 | 2024-02-11 | 00:00:00 | 76 | 83 | 73 | 74 | 83,358,000 | 2024-02-04 | 00:00:00 | 79 | 86 | 73 | 75 | 81,489,300 | 2024-01-28 | 00:00:00 | 77 | 104 | 76 | 79 | 506,033,100 | 2024-01-21 | 00:00:00 | 66 | 79 | 62 | 76 | 225,205,600 | 2024-01-14 | 00:00:00 | 70 | 89 | 60 | 65 | 449,520,600 | 2024-01-07 | 00:00:00 | 74 | 74 | 55 | 70 | 423,139,000 | 2023-12-31 | 00:00:00 | 50 | 67 | 50 | 67 | 343,250,300 | 2023-12-24 | 00:00:00 | 50 | 50 | 50 | 50 | 1,915,700 | 2023-12-17 | 00:00:00 | 50 | 51 | 50 | 50 | 8,132,200 | 2023-12-10 | 00:00:00 | 50 | 51 | 50 | 50 | 26,046,400 | 2023-12-03 | 00:00:00 | 50 | 52 | 50 | 51 | 68,175,800 | 2023-11-26 | 00:00:00 | 54 | 57 | 50 | 50 | 303,022,700 | 2023-11-19 | 00:00:00 | 57 | 60 | 52 | 54 | 188,596,200 | 2023-11-12 | 00:00:00 | 61 | 64 | 58 | 59 | 281,913,600 | 2023-11-05 | 00:00:00 | 74 | 75 | 50 | 61 | 423,576,000 | 2023-10-29 | 00:00:00 | 81 | 99 | 63 | 73 | 1,074,459,100 | 2023-10-22 | 00:00:00 | 71 | 107 | 71 | 81 | 640,171,700 | 2023-10-15 | 00:00:00 | 134 | 147 | 98 | 102 | 1,059,312,500 | 2023-10-08 | 00:00:00 | 172 | 174 | 135 | 144 | 1,222,150,500 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 95 | 96 | 88 | 89 | 35,846,600 | 2024-03-31 | 00:00:00 | 77 | 98 | 50 | 95 | 705,636,800 | 2024-02-29 | 00:00:00 | 90 | 91 | 65 | 77 | 301,723,400 | 2024-01-31 | 00:00:00 | 87 | 100 | 73 | 89 | 743,345,200 | 2023-12-31 | 00:00:00 | 50 | 104 | 50 | 86 | 1,852,750,400 | 2023-11-30 | 00:00:00 | 51 | 52 | 50 | 50 | 121,087,300 | 2023-10-31 | 00:00:00 | 85 | 99 | 50 | 51 | 1,926,872,500 | 2023-09-30 | 00:00:00 | 172 | 174 | 63 | 83 | 3,249,512,600 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-31 | 00:00:00 | 77 | 98 | 50 | 89 | 741,483,400 | 2023-12-31 | 00:00:00 | 50 | 104 | 50 | 77 | 2,897,819,000 | 2023-09-30 | 00:00:00 | 172 | 174 | 50 | 50 | 5,297,472,400 | |