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 | 71 | 71 | 71 | 71 | 500 | 2024-03-05 | 15:48:00 | 72 | 72 | 72 | 72 | 3,000 | 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 | 71 | 71 | 71 | 71 | 22,900 | 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 | 2024-03-05 | 15:30:00 | 71 | 71 | 71 | 71 | 2,700 | | 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 | 72 | 72 | 71 | 71 | 3,500 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:38:00 | 71 | 71 | 71 | 71 | 22,900 | 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 | 71 | 71 | 71 | 71 | 2,700 | 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 | 15:16:45 | 72 | 72 | 72 | 72 | 0 | 2024-03-05 | 15:16:00 | 72 | 72 | 72 | 72 | 2,000 | 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 | 72 | 72 | 72 | 72 | 15,300 | | 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 | 72 | 72 | 72 | 72 | 3,000 | 2024-03-05 | 15:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:35:00 | 71 | 71 | 71 | 71 | 22,900 | 2024-03-05 | 15:30:00 | 71 | 71 | 71 | 71 | 2,700 | 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 | 15:16:45 | 72 | 72 | 72 | 72 | 0 | 2024-03-05 | 15:15:00 | 72 | 72 | 72 | 72 | 2,000 | 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 | 72 | 72 | 72 | 72 | 15,300 | 2024-03-05 | 14:55:00 | 73 | 73 | 72 | 72 | 3,500 | 2024-03-05 | 14:50:00 | 72 | 72 | 72 | 72 | 5,000 | 2024-03-05 | 14:45:00 | 72 | 72 | 71 | 71 | 10,600 | 2024-03-05 | 14:40:00 | 72 | 72 | 72 | 72 | 0 | 2024-03-05 | 14:35:00 | 71 | 72 | 71 | 72 | 27,700 | 2024-03-05 | 14:33:29 | 72 | 72 | 72 | 72 | 0 | 2024-03-05 | 14:30:00 | 72 | 72 | 72 | 72 | 14,400 | 2024-03-05 | 14:25:00 | 72 | 72 | 72 | 72 | 49,000 | 2024-03-05 | 14:20:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:15:00 | 72 | 72 | 72 | 72 | 5,000 | 2024-03-05 | 14:10:00 | 72 | 72 | 72 | 72 | 55,000 | 2024-03-05 | 14:05:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:00:00 | 72 | 72 | 72 | 72 | 5,600 | 2024-03-05 | 13:55:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:45:00 | 72 | 72 | 72 | 72 | 7,900 | 2024-03-05 | 13:40:00 | 72 | 72 | 72 | 72 | 20,200 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 72 | 72 | 72 | 72 | 3,000 | 2024-03-05 | 15:30:00 | 71 | 71 | 71 | 71 | 25,600 | 2024-03-05 | 15:16:45 | 72 | 72 | 72 | 72 | 0 | 2024-03-05 | 15:15:00 | 72 | 72 | 72 | 72 | 2,000 | 2024-03-05 | 15:00:00 | 72 | 72 | 72 | 72 | 15,300 | 2024-03-05 | 14:45:00 | 72 | 73 | 71 | 72 | 19,100 | 2024-03-05 | 14:33:29 | 72 | 72 | 72 | 72 | 0 | 2024-03-05 | 14:30:00 | 72 | 72 | 71 | 72 | 42,100 | 2024-03-05 | 14:15:00 | 72 | 72 | 72 | 72 | 54,000 | 2024-03-05 | 14:00:00 | 72 | 72 | 72 | 72 | 60,600 | 2024-03-05 | 13:45:00 | 72 | 72 | 72 | 72 | 7,900 | 2024-03-05 | 13:30:00 | 73 | 74 | 72 | 72 | 130,600 | 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 | 11:59:43 | 74 | 74 | 74 | 74 | 0 | 2024-03-05 | 11:45:00 | 73 | 74 | 73 | 74 | 832,400 | 2024-03-05 | 11:39:48 | 72 | 72 | 72 | 72 | 0 | 2024-03-05 | 11:30:00 | 70 | 73 | 70 | 72 | 159,700 | 2024-03-05 | 11:15:00 | 71 | 71 | 70 | 71 | 203,400 | 2024-03-05 | 11:00:00 | 71 | 71 | 71 | 71 | 15,000 | 2024-03-05 | 10:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:38:37 | 71 | 71 | 71 | 71 | 0 | 2024-03-05 | 10:30:00 | 71 | 71 | 71 | 71 | 12,000 | 2024-03-05 | 10:15:00 | 72 | 72 | 71 | 71 | 2,100 | 2024-03-05 | 10:00:51 | 72 | 72 | 72 | 72 | 0 | 2024-03-05 | 10:00:00 | 72 | 72 | 72 | 72 | 6,200 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 71 | 72 | 71 | 72 | 28,600 | 2024-03-05 | 15:16:45 | 72 | 72 | 72 | 72 | 0 | 2024-03-05 | 15:00:00 | 72 | 72 | 72 | 72 | 17,300 | 2024-03-05 | 14:33:29 | 72 | 72 | 72 | 72 | 0 | 2024-03-05 | 14:30:00 | 72 | 73 | 71 | 72 | 61,200 | 2024-03-05 | 14:00:00 | 72 | 72 | 72 | 72 | 114,600 | 2024-03-05 | 13:30:00 | 73 | 74 | 72 | 72 | 138,500 | 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 | 11:59:43 | 74 | 74 | 74 | 74 | 0 | 2024-03-05 | 11:39:48 | 72 | 72 | 72 | 72 | 0 | 2024-03-05 | 11:30:00 | 70 | 74 | 70 | 74 | 992,100 | 2024-03-05 | 11:00:00 | 71 | 71 | 70 | 71 | 218,400 | 2024-03-05 | 10:38:37 | 71 | 71 | 71 | 71 | 0 | 2024-03-05 | 10:30:00 | 71 | 71 | 71 | 71 | 12,000 | 2024-03-05 | 10:00:51 | 72 | 72 | 72 | 72 | 0 | 2024-03-05 | 10:00:00 | 72 | 72 | 71 | 71 | 8,300 | 2024-03-05 | 09:30:00 | 72 | 72 | 71 | 71 | 5,700 | 2024-03-05 | 09:13:24 | 72 | 72 | 72 | 72 | 0 | 2024-03-05 | 09:00:00 | 71 | 72 | 71 | 72 | 4,500 | 2024-03-04 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 15:01:24 | 72 | 72 | 72 | 72 | 0 | 2024-03-04 | 15:00:00 | 72 | 72 | 70 | 71 | 132,800 | 2024-03-04 | 14:30:00 | 71 | 73 | 70 | 72 | 294,800 | 2024-03-04 | 14:16:49 | 72 | 72 | 72 | 72 | 0 | 2024-03-04 | 14:00:00 | 72 | 72 | 71 | 71 | 307,600 | 2024-03-04 | 13:30:00 | 71 | 71 | 71 | 71 | 207,400 | 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 | 15:16:45 | 72 | 72 | 72 | 72 | 0 | 2024-03-05 | 15:00:00 | 72 | 72 | 71 | 72 | 45,900 | 2024-03-05 | 14:33:29 | 72 | 72 | 72 | 72 | 0 | 2024-03-05 | 14:00:00 | 72 | 73 | 71 | 72 | 174,900 | 2024-03-05 | 13:00:00 | 73 | 74 | 72 | 72 | 138,500 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:59:43 | 74 | 74 | 74 | 74 | 0 | 2024-03-05 | 11:39:48 | 72 | 72 | 72 | 72 | 0 | 2024-03-05 | 11:00:00 | 71 | 74 | 70 | 74 | 1,190,800 | 2024-03-05 | 10:38:37 | 71 | 71 | 71 | 71 | 0 | 2024-03-05 | 10:00:51 | 72 | 72 | 72 | 72 | 0 | 2024-03-05 | 10:00:00 | 72 | 72 | 71 | 71 | 20,300 | 2024-03-05 | 09:13:24 | 72 | 72 | 72 | 72 | 0 | 2024-03-05 | 09:00:00 | 71 | 72 | 71 | 71 | 0 | 2024-03-04 | 15:01:24 | 72 | 72 | 72 | 72 | 0 | 2024-03-04 | 15:00:00 | 72 | 72 | 70 | 71 | 132,800 | 2024-03-04 | 14:16:49 | 72 | 72 | 72 | 72 | 0 | 2024-03-04 | 14:00:00 | 72 | 73 | 70 | 72 | 598,500 | 2024-03-04 | 13:00:00 | 71 | 71 | 71 | 71 | 207,400 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:59:26 | 72 | 72 | 72 | 72 | 0 | 2024-03-04 | 11:42:07 | 72 | 72 | 72 | 72 | 0 | 2024-03-04 | 11:00:00 | 70 | 72 | 70 | 72 | 61,100 | 2024-03-04 | 10:52:05 | 71 | 71 | 71 | 71 | 0 | 2024-03-04 | 10:03:57 | 71 | 71 | 71 | 71 | 0 | 2024-03-04 | 10:00:00 | 71 | 71 | 70 | 71 | 95,600 | 2024-03-04 | 09:07:28 | 72 | 72 | 72 | 72 | 0 | 2024-03-04 | 09:00:00 | 71 | 72 | 71 | 71 | 0 | 2024-03-01 | 16:00:00 | 70 | 70 | 70 | 70 | 0 | 2024-03-01 | 15:00:00 | 71 | 71 | 70 | 70 | 15,300 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 59 | 59 | 59 | 59 | 0 | 2024-05-08 | 15:02:01 | 60 | 60 | 60 | 60 | 0 | 2024-05-08 | 15:00:00 | 60 | 60 | 58 | 59 | 333,400 | 2024-05-08 | 14:35:39 | 59 | 59 | 59 | 59 | 0 | 2024-05-08 | 13:42:07 | 59 | 59 | 59 | 59 | 0 | 2024-05-08 | 13:30:00 | 59 | 60 | 58 | 60 | 250,500 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:47:27 | 59 | 59 | 59 | 59 | 0 | 2024-05-08 | 10:51:47 | 60 | 60 | 60 | 60 | 0 | 2024-05-08 | 10:30:00 | 60 | 60 | 59 | 59 | 97,200 | 2024-05-08 | 10:20:57 | 59 | 59 | 59 | 59 | 0 | 2024-05-08 | 09:45:37 | 60 | 60 | 60 | 60 | 0 | 2024-05-08 | 09:00:00 | 59 | 60 | 59 | 59 | 11,000 | 2024-05-07 | 16:09:48 | 60 | 60 | 60 | 60 | 0 | 2024-05-07 | 16:00:00 | 60 | 60 | 60 | 60 | 0 | 2024-05-07 | 15:00:00 | 59 | 60 | 59 | 60 | 143,100 | 2024-05-07 | 14:43:46 | 60 | 60 | 60 | 60 | 0 | 2024-05-07 | 13:30:01 | 59 | 59 | 59 | 59 | 0 | 2024-05-07 | 13:30:00 | 60 | 60 | 59 | 60 | 152,900 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:52:33 | 60 | 60 | 60 | 60 | 0 | 2024-05-07 | 11:05:10 | 58 | 58 | 58 | 58 | 0 | 2024-05-07 | 10:30:00 | 60 | 60 | 58 | 60 | 274,700 | 2024-05-07 | 10:11:04 | 60 | 60 | 60 | 60 | 0 | 2024-05-07 | 09:29:13 | 59 | 59 | 59 | 59 | 0 | 2024-05-07 | 09:00:11 | 60 | 60 | 60 | 60 | 0 | 2024-05-07 | 09:00:00 | 59 | 60 | 59 | 60 | 36,000 | 2024-05-06 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:12:09 | 60 | 60 | 60 | 60 | 0 | 2024-05-06 | 15:00:00 | 60 | 60 | 59 | 59 | 2,600 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 59 | 60 | 58 | 59 | 330,700 | 2024-05-07 | 09:00:00 | 59 | 60 | 58 | 60 | 604,900 | 2024-05-06 | 09:00:00 | 58 | 61 | 58 | 59 | 293,800 | 2024-05-03 | 09:00:00 | 59 | 59 | 57 | 59 | 504,100 | 2024-05-02 | 09:00:00 | 60 | 61 | 58 | 59 | 443,800 | 2024-04-30 | 09:00:00 | 61 | 62 | 58 | 60 | 542,300 | 2024-04-29 | 09:00:00 | 61 | 62 | 59 | 61 | 595,500 | 2024-04-26 | 09:00:00 | 61 | 61 | 59 | 61 | 223,700 | 2024-04-25 | 09:00:00 | 60 | 61 | 59 | 60 | 76,300 | 2024-04-24 | 09:00:00 | 60 | 61 | 59 | 60 | 669,100 | 2024-04-23 | 09:00:00 | 60 | 61 | 59 | 60 | 936,700 | 2024-04-22 | 09:00:00 | 60 | 60 | 57 | 60 | 517,600 | 2024-04-19 | 09:00:00 | 61 | 61 | 58 | 59 | 280,400 | 2024-04-18 | 09:00:00 | 61 | 61 | 60 | 61 | 297,500 | 2024-04-17 | 09:00:00 | 59 | 62 | 59 | 61 | 273,100 | 2024-04-16 | 09:00:00 | 60 | 64 | 59 | 59 | 542,700 | 2024-04-05 | 09:00:00 | 59 | 61 | 58 | 60 | 627,200 | 2024-04-04 | 09:00:00 | 60 | 62 | 58 | 59 | 992,100 | 2024-04-03 | 09:00:00 | 62 | 63 | 59 | 60 | 568,800 | 2024-04-02 | 09:00:00 | 60 | 68 | 59 | 63 | 295,100 | 2024-04-01 | 09:00:00 | 61 | 63 | 59 | 60 | 492,300 | 2024-03-28 | 09:00:00 | 62 | 62 | 60 | 61 | 562,700 | 2024-03-27 | 09:00:00 | 62 | 62 | 59 | 62 | 1,115,900 | 2024-03-26 | 09:00:00 | 66 | 66 | 61 | 62 | 654,500 | 2024-03-25 | 09:00:00 | 68 | 68 | 58 | 66 | 3,909,600 | 2024-03-22 | 09:00:00 | 69 | 69 | 67 | 68 | 654,800 | 2024-03-21 | 09:00:00 | 68 | 69 | 67 | 69 | 435,800 | 2024-03-20 | 09:00:00 | 68 | 69 | 67 | 68 | 478,000 | 2024-03-19 | 09:00:00 | 68 | 70 | 67 | 68 | 1,969,300 | 2024-03-18 | 09:00:00 | 69 | 69 | 67 | 68 | 1,344,600 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 59 | 60 | 58 | 60 | 604,900 | 2024-05-03 | 09:00:00 | 59 | 59 | 57 | 59 | 504,100 | 2024-05-02 | 09:00:00 | 60 | 61 | 58 | 59 | 443,800 | 2024-04-30 | 09:00:00 | 61 | 62 | 58 | 60 | 542,300 | 2024-04-29 | 09:00:00 | 61 | 62 | 59 | 61 | 595,500 | 2024-04-26 | 09:00:00 | 61 | 61 | 59 | 61 | 223,700 | 2024-04-25 | 09:00:00 | 60 | 61 | 59 | 60 | 76,300 | 2024-04-24 | 09:00:00 | 60 | 61 | 59 | 60 | 669,100 | 2024-04-23 | 09:00:00 | 60 | 61 | 59 | 60 | 936,700 | 2024-04-22 | 09:00:00 | 60 | 60 | 57 | 60 | 517,600 | 2024-04-19 | 09:00:00 | 61 | 61 | 58 | 59 | 280,400 | 2024-04-18 | 09:00:00 | 61 | 61 | 60 | 61 | 297,500 | 2024-04-17 | 09:00:00 | 59 | 62 | 59 | 61 | 273,100 | 2024-04-16 | 09:00:00 | 60 | 64 | 59 | 59 | 542,700 | 2024-04-05 | 09:00:00 | 59 | 61 | 58 | 60 | 627,200 | 2024-04-04 | 09:00:00 | 60 | 62 | 58 | 59 | 992,100 | 2024-04-03 | 09:00:00 | 62 | 63 | 59 | 60 | 568,800 | 2024-04-02 | 09:00:00 | 60 | 68 | 59 | 63 | 295,100 | 2024-04-01 | 09:00:00 | 61 | 63 | 59 | 60 | 492,300 | 2024-03-28 | 09:00:00 | 62 | 62 | 60 | 61 | 562,700 | 2024-03-27 | 09:00:00 | 62 | 62 | 59 | 62 | 1,115,900 | 2024-03-26 | 09:00:00 | 66 | 66 | 61 | 62 | 654,500 | 2024-03-25 | 09:00:00 | 68 | 68 | 58 | 66 | 3,909,600 | 2024-03-22 | 09:00:00 | 69 | 69 | 67 | 68 | 654,800 | 2024-03-21 | 09:00:00 | 68 | 69 | 67 | 69 | 435,800 | 2024-03-20 | 09:00:00 | 68 | 69 | 67 | 68 | 478,000 | 2024-03-19 | 09:00:00 | 68 | 70 | 67 | 68 | 1,969,300 | 2024-03-18 | 09:00:00 | 69 | 69 | 67 | 68 | 1,344,600 | 2024-03-15 | 09:00:00 | 69 | 70 | 68 | 69 | 457,200 | 2024-03-14 | 09:00:00 | 70 | 71 | 67 | 69 | 996,700 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 58 | 61 | 58 | 59 | 293,800 | 2024-04-28 | 00:00:00 | 61 | 62 | 57 | 59 | 2,085,700 | 2024-04-21 | 00:00:00 | 60 | 61 | 57 | 61 | 2,423,400 | 2024-04-14 | 00:00:00 | 60 | 64 | 58 | 59 | 1,393,700 | 2024-04-07 | 00:00:00 | 60 | 60 | 60 | 60 | 0 | 2024-03-31 | 00:00:00 | 61 | 68 | 58 | 60 | 2,975,500 | 2024-03-24 | 00:00:00 | 68 | 68 | 58 | 61 | 6,242,700 | 2024-03-17 | 00:00:00 | 69 | 70 | 67 | 68 | 4,882,500 | 2024-03-10 | 00:00:00 | 68 | 71 | 66 | 69 | 3,589,300 | 2024-03-03 | 00:00:00 | 71 | 74 | 66 | 68 | 6,951,700 | 2024-02-25 | 00:00:00 | 71 | 79 | 68 | 70 | 13,898,000 | 2024-02-18 | 00:00:00 | 74 | 75 | 68 | 70 | 9,754,200 | 2024-02-11 | 00:00:00 | 82 | 85 | 72 | 75 | 60,228,300 | 2024-02-04 | 00:00:00 | 67 | 102 | 65 | 81 | 152,741,100 | 2024-01-28 | 00:00:00 | 71 | 73 | 66 | 68 | 42,766,900 | 2024-01-21 | 00:00:00 | 75 | 77 | 71 | 71 | 51,306,600 | 2024-01-14 | 00:00:00 | 74 | 88 | 73 | 75 | 78,427,000 | 2024-01-07 | 00:00:00 | 76 | 78 | 71 | 74 | 52,393,900 | 2023-12-31 | 00:00:00 | 79 | 80 | 73 | 77 | 52,227,300 | 2023-12-24 | 00:00:00 | 74 | 80 | 73 | 79 | 42,550,600 | 2023-12-17 | 00:00:00 | 75 | 79 | 72 | 74 | 75,779,500 | 2023-12-10 | 00:00:00 | 78 | 80 | 71 | 75 | 63,332,000 | 2023-12-03 | 00:00:00 | 77 | 82 | 77 | 79 | 85,544,100 | 2023-11-26 | 00:00:00 | 79 | 86 | 76 | 78 | 88,308,300 | 2023-11-19 | 00:00:00 | 81 | 81 | 78 | 79 | 62,257,300 | 2023-11-12 | 00:00:00 | 82 | 85 | 76 | 81 | 67,539,400 | 2023-11-05 | 00:00:00 | 84 | 85 | 80 | 82 | 70,943,200 | 2023-10-29 | 00:00:00 | 84 | 87 | 81 | 84 | 119,229,600 | 2023-10-22 | 00:00:00 | 85 | 97 | 81 | 83 | 140,092,300 | 2023-10-15 | 00:00:00 | 82 | 98 | 81 | 85 | 64,835,700 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 60 | 61 | 58 | 59 | 443,800 | 2024-03-31 | 00:00:00 | 61 | 68 | 57 | 60 | 7,930,400 | 2024-02-29 | 00:00:00 | 70 | 74 | 58 | 61 | 22,527,100 | 2024-01-31 | 00:00:00 | 71 | 102 | 65 | 69 | 254,953,800 | 2023-12-31 | 00:00:00 | 79 | 88 | 70 | 70 | 257,928,600 | 2023-11-30 | 00:00:00 | 82 | 82 | 71 | 79 | 282,002,300 | 2023-10-31 | 00:00:00 | 83 | 86 | 76 | 82 | 334,824,300 | 2023-09-30 | 00:00:00 | 85 | 98 | 80 | 83 | 347,198,700 | 2023-08-31 | 00:00:00 | 107 | 125 | 73 | 84 | 229,270,300 | 2023-07-31 | 00:00:00 | 122 | 125 | 115 | 115 | 163,962,400 | 2023-06-30 | 00:00:00 | 115 | 129 | 114 | 122 | 267,566,800 | 2023-05-31 | 00:00:00 | 106 | 130 | 104 | 115 | 366,643,300 | 2023-04-30 | 00:00:00 | 125 | 131 | 103 | 106 | 529,515,100 | 2023-03-31 | 00:00:00 | 125 | 130 | 123 | 130 | 29,182,500 | 2023-02-28 | 00:00:00 | 128 | 142 | 127 | 141 | 14,778,500 | 2023-01-31 | 00:00:00 | 121 | 122 | 113 | 119 | 39,393,000 | 2022-12-31 | 00:00:00 | 149 | 159 | 129 | 144 | 659,463,100 | 2022-11-30 | 00:00:00 | 133 | 164 | 120 | 148 | 1,182,461,600 | 2022-10-31 | 00:00:00 | 128 | 162 | 111 | 133 | 1,370,494,000 | 2022-09-30 | 00:00:00 | 185 | 192 | 109 | 127 | 820,658,800 | 2022-08-31 | 00:00:00 | 230 | 248 | 165 | 192 | 344,376,500 | 2022-07-31 | 00:00:00 | 298 | 314 | 240 | 242 | 219,769,200 | 2022-06-30 | 00:00:00 | 600 | 610 | 292 | 300 | 361,221,800 | 2022-05-31 | 00:00:00 | 378 | 660 | 352 | 600 | 1,009,538,700 | 2022-04-30 | 00:00:00 | 177 | 378 | 165 | 378 | 1,131,074,900 | 2022-03-31 | 00:00:00 | 65 | 204 | 61 | 177 | 3,440,350,800 | 2022-02-28 | 00:00:00 | 79 | 101 | 57 | 68 | 712,033,800 | 2022-01-31 | 00:00:00 | 121 | 123 | 76 | 79 | 108,734,700 | 2021-12-31 | 00:00:00 | 146 | 158 | 118 | 121 | 7,650,900 | 2021-11-30 | 00:00:00 | 198 | 200 | 140 | 146 | 59,194,600 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 60 | 61 | 58 | 59 | 443,800 | 2024-03-31 | 00:00:00 | 61 | 68 | 57 | 61 | 7,388,100 | 2024-02-29 | 00:00:00 | 70 | 74 | 58 | 61 | 22,527,100 | 2024-01-31 | 00:00:00 | 71 | 102 | 57 | 60 | 285,411,300 | 2023-12-31 | 00:00:00 | 79 | 102 | 58 | 61 | 535,409,500 | 2023-11-30 | 00:00:00 | 82 | 102 | 65 | 69 | 794,884,700 | 2023-10-31 | 00:00:00 | 83 | 88 | 70 | 70 | 874,755,200 | 2023-09-30 | 00:00:00 | 85 | 98 | 71 | 79 | 964,025,300 | 2023-08-31 | 00:00:00 | 107 | 125 | 73 | 82 | 911,293,300 | 2023-07-31 | 00:00:00 | 122 | 125 | 73 | 83 | 740,431,400 | 2023-06-30 | 00:00:00 | 115 | 129 | 73 | 84 | 660,799,500 | 2023-05-31 | 00:00:00 | 106 | 130 | 104 | 115 | 798,172,500 | 2023-04-30 | 00:00:00 | 125 | 131 | 103 | 122 | 1,163,725,200 | 2023-03-31 | 00:00:00 | 130 | 131 | 103 | 115 | 922,366,500 | 2023-02-28 | 00:00:00 | 128 | 144 | 103 | 106 | 818,144,200 | 2023-01-31 | 00:00:00 | 120 | 144 | 104 | 130 | 685,999,800 | 2022-10-31 | 00:00:00 | 128 | 164 | 111 | 144 | 3,212,418,700 | 2022-07-31 | 00:00:00 | 298 | 314 | 109 | 127 | 1,384,804,500 | 2022-04-30 | 00:00:00 | 177 | 660 | 165 | 300 | 2,501,835,400 | 2022-01-31 | 00:00:00 | 121 | 204 | 57 | 177 | 4,261,119,300 | 2021-10-31 | 00:00:00 | 175 | 258 | 118 | 121 | 106,058,500 | 2021-07-31 | 00:00:00 | 138 | 195 | 115 | 175 | 130,438,600 | 2021-04-30 | 00:00:00 | 133 | 168 | 113 | 138 | 155,346,400 | 2021-01-31 | 00:00:00 | 150 | 190 | 121 | 133 | 135,842,500 | |