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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:48:00 | 76 | 77 | 76 | 77 | 400 | 2024-03-05 | 15:47:00 | 76 | 77 | 76 | 76 | 70,300 | 2024-03-05 | 15:46:00 | 76 | 77 | 76 | 77 | 0 | 2024-03-05 | 15:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:44:00 | 76 | 76 | 76 | 76 | 164,000 | 2024-03-05 | 15:43:00 | 77 | 77 | 77 | 77 | 200 | 2024-03-05 | 15:42:00 | 77 | 77 | 77 | 77 | 300 | 2024-03-05 | 15:41:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:40:00 | 76 | 77 | 76 | 77 | 400 | 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 | 76 | 77 | 76 | 77 | 17,700 | 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 | 76 | 76 | 76 | 76 | 100 | 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 | 76 | 77 | 76 | 77 | 400 | 2024-03-05 | 15:46:00 | 76 | 77 | 76 | 76 | 70,300 | 2024-03-05 | 15:44:00 | 76 | 76 | 76 | 76 | 164,000 | 2024-03-05 | 15:42:00 | 77 | 77 | 77 | 77 | 500 | 2024-03-05 | 15:40:00 | 76 | 77 | 76 | 77 | 400 | 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 | 76 | 77 | 76 | 77 | 17,700 | 2024-03-05 | 15:32:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 76 | 76 | 76 | 76 | 100 | 2024-03-05 | 15:28:00 | 75 | 76 | 75 | 76 | 50,700 | 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 | 75 | 76 | 75 | 76 | 40,000 | 2024-03-05 | 15:16:00 | 75 | 76 | 75 | 76 | 10,200 | 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 | 15:02:08 | 76 | 76 | 76 | 76 | 0 | 2024-03-05 | 15:02:00 | 76 | 76 | 76 | 76 | 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 | 76 | 77 | 76 | 76 | 6,300 | 2024-03-05 | 15:40:00 | 76 | 77 | 76 | 76 | 164,900 | 2024-03-05 | 15:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 76 | 77 | 76 | 77 | 17,800 | 2024-03-05 | 15:25:00 | 75 | 76 | 75 | 76 | 50,700 | 2024-03-05 | 15:20:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:15:00 | 75 | 76 | 75 | 76 | 50,200 | 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 | 15:02:08 | 76 | 76 | 76 | 76 | 0 | 2024-03-05 | 15:00:00 | 76 | 76 | 75 | 76 | 3,800 | 2024-03-05 | 14:55:00 | 76 | 76 | 76 | 76 | 40,100 | 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 | 77 | 77 | 77 | 77 | 1,400 | 2024-03-05 | 14:25:00 | 0 | 0 | 0 | 0 | 0 | 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 | 14:05:59 | 77 | 77 | 77 | 77 | 0 | 2024-03-05 | 14:05:00 | 77 | 77 | 77 | 77 | 200 | 2024-03-05 | 14:00:00 | 77 | 78 | 77 | 78 | 4,600 | 2024-03-05 | 13:55:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:50:00 | 77 | 78 | 77 | 78 | 200 | 2024-03-05 | 13:45:00 | 0 | 0 | 0 | 0 | 0 | 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 | 76 | 77 | 76 | 76 | 6,300 | 2024-03-05 | 15:30:00 | 76 | 77 | 76 | 76 | 182,700 | 2024-03-05 | 15:15:00 | 75 | 76 | 75 | 76 | 100,900 | 2024-03-05 | 15:02:08 | 76 | 76 | 76 | 76 | 0 | 2024-03-05 | 15:00:00 | 76 | 76 | 75 | 76 | 3,800 | 2024-03-05 | 14:45:00 | 76 | 76 | 76 | 76 | 40,100 | 2024-03-05 | 14:30:00 | 77 | 77 | 77 | 77 | 1,400 | 2024-03-05 | 14:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:05:59 | 77 | 77 | 77 | 77 | 0 | 2024-03-05 | 14:00:00 | 77 | 78 | 77 | 77 | 4,800 | 2024-03-05 | 13:45:00 | 77 | 78 | 77 | 78 | 200 | 2024-03-05 | 13:30:00 | 78 | 78 | 78 | 78 | 200 | 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 | 11:47:22 | 77 | 77 | 77 | 77 | 0 | 2024-03-05 | 11:45:00 | 76 | 77 | 76 | 77 | 7,000 | 2024-03-05 | 11:30:00 | 77 | 77 | 77 | 77 | 7,700 | 2024-03-05 | 11:22:18 | 78 | 78 | 78 | 78 | 0 | 2024-03-05 | 11:15:00 | 77 | 78 | 77 | 78 | 2,900 | 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 | 77 | 78 | 77 | 78 | 10,700 | 2024-03-05 | 10:20:23 | 78 | 78 | 78 | 78 | 0 | 2024-03-05 | 10:15:00 | 76 | 78 | 76 | 78 | 38,500 | 2024-03-05 | 10:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 09:45:00 | 0 | 0 | 0 | 0 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 76 | 77 | 76 | 76 | 189,000 | 2024-03-05 | 15:02:08 | 76 | 76 | 76 | 76 | 0 | 2024-03-05 | 15:00:00 | 76 | 76 | 75 | 76 | 104,700 | 2024-03-05 | 14:30:00 | 77 | 77 | 76 | 76 | 41,500 | 2024-03-05 | 14:05:59 | 77 | 77 | 77 | 77 | 0 | 2024-03-05 | 14:00:00 | 77 | 78 | 77 | 77 | 4,800 | 2024-03-05 | 13:30:00 | 78 | 78 | 77 | 78 | 400 | 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 | 11:47:22 | 77 | 77 | 77 | 77 | 0 | 2024-03-05 | 11:30:00 | 77 | 77 | 76 | 77 | 14,700 | 2024-03-05 | 11:22:18 | 78 | 78 | 78 | 78 | 0 | 2024-03-05 | 11:00:00 | 77 | 78 | 77 | 78 | 2,900 | 2024-03-05 | 10:30:00 | 77 | 78 | 77 | 78 | 10,700 | 2024-03-05 | 10:20:23 | 78 | 78 | 78 | 78 | 0 | 2024-03-05 | 10:00:00 | 76 | 78 | 76 | 78 | 38,500 | 2024-03-05 | 09:37:59 | 78 | 78 | 78 | 78 | 0 | 2024-03-05 | 09:30:00 | 78 | 79 | 78 | 78 | 14,300 | 2024-03-05 | 09:00:10 | 76 | 76 | 76 | 76 | 0 | 2024-03-05 | 09:00:00 | 82 | 82 | 76 | 79 | 74,200 | 2024-03-04 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 15:07:53 | 77 | 77 | 77 | 77 | 0 | 2024-03-04 | 15:00:00 | 76 | 77 | 76 | 77 | 5,100 | 2024-03-04 | 14:50:01 | 77 | 77 | 77 | 77 | 0 | 2024-03-04 | 14:30:00 | 76 | 77 | 76 | 77 | 65,500 | 2024-03-04 | 14:00:00 | 77 | 77 | 77 | 77 | 1,800 | 2024-03-04 | 13:30:22 | 78 | 78 | 78 | 78 | 0 | 2024-03-04 | 13:30:00 | 76 | 78 | 76 | 78 | 200 | 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 | 15:02:08 | 76 | 76 | 76 | 76 | 0 | 2024-03-05 | 15:00:00 | 76 | 77 | 75 | 76 | 293,700 | 2024-03-05 | 14:05:59 | 77 | 77 | 77 | 77 | 0 | 2024-03-05 | 14:00:00 | 77 | 78 | 76 | 76 | 46,300 | 2024-03-05 | 13:00:00 | 78 | 78 | 77 | 78 | 400 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:47:22 | 77 | 77 | 77 | 77 | 0 | 2024-03-05 | 11:22:18 | 78 | 78 | 78 | 78 | 0 | 2024-03-05 | 11:00:00 | 77 | 78 | 76 | 77 | 17,600 | 2024-03-05 | 10:20:23 | 78 | 78 | 78 | 78 | 0 | 2024-03-05 | 10:00:00 | 76 | 78 | 76 | 78 | 49,200 | 2024-03-05 | 09:37:59 | 78 | 78 | 78 | 78 | 0 | 2024-03-05 | 09:00:10 | 76 | 76 | 76 | 76 | 0 | 2024-03-05 | 09:00:00 | 82 | 82 | 76 | 78 | 0 | 2024-03-04 | 15:07:53 | 77 | 77 | 77 | 77 | 0 | 2024-03-04 | 15:00:00 | 76 | 77 | 76 | 77 | 5,100 | 2024-03-04 | 14:50:01 | 77 | 77 | 77 | 77 | 0 | 2024-03-04 | 14:00:00 | 77 | 77 | 76 | 77 | 67,300 | 2024-03-04 | 13:30:22 | 78 | 78 | 78 | 78 | 0 | 2024-03-04 | 13:00:00 | 76 | 78 | 76 | 78 | 200 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:36:34 | 78 | 78 | 78 | 78 | 0 | 2024-03-04 | 11:26:03 | 78 | 78 | 78 | 78 | 0 | 2024-03-04 | 11:00:00 | 77 | 78 | 77 | 78 | 132,300 | 2024-03-04 | 10:34:33 | 77 | 77 | 77 | 77 | 0 | 2024-03-04 | 10:00:00 | 77 | 77 | 77 | 77 | 22,400 | 2024-03-04 | 09:46:11 | 77 | 77 | 77 | 77 | 0 | 2024-03-04 | 09:00:00 | 78 | 78 | 76 | 77 | 0 | 2024-03-01 | 15:00:00 | 76 | 78 | 75 | 78 | 134,500 | 2024-03-01 | 14:39:00 | 78 | 78 | 78 | 78 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 63 | 63 | 63 | 63 | 0 | 2024-05-08 | 15:09:01 | 63 | 63 | 63 | 63 | 0 | 2024-05-08 | 15:00:00 | 63 | 63 | 61 | 63 | 19,800 | 2024-05-08 | 14:25:34 | 61 | 61 | 61 | 61 | 0 | 2024-05-08 | 13:30:03 | 62 | 62 | 62 | 62 | 0 | 2024-05-08 | 13:30:00 | 62 | 63 | 61 | 63 | 44,000 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:59:43 | 60 | 60 | 60 | 60 | 0 | 2024-05-08 | 11:18:41 | 63 | 63 | 63 | 63 | 0 | 2024-05-08 | 11:06:34 | 63 | 63 | 63 | 63 | 0 | 2024-05-08 | 10:30:00 | 64 | 64 | 60 | 60 | 530,200 | 2024-05-08 | 10:24:02 | 63 | 63 | 63 | 63 | 0 | 2024-05-08 | 09:28:18 | 64 | 64 | 64 | 64 | 0 | 2024-05-08 | 09:00:00 | 58 | 64 | 58 | 62 | 87,700 | 2024-05-07 | 16:00:02 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 15:24:38 | 63 | 63 | 63 | 63 | 0 | 2024-05-07 | 15:00:00 | 63 | 64 | 63 | 64 | 51,000 | 2024-05-07 | 14:31:00 | 64 | 64 | 64 | 64 | 0 | 2024-05-07 | 13:30:00 | 64 | 64 | 63 | 63 | 88,000 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:46:17 | 63 | 63 | 63 | 63 | 0 | 2024-05-07 | 10:56:00 | 64 | 64 | 64 | 64 | 0 | 2024-05-07 | 10:30:00 | 63 | 64 | 63 | 63 | 20,600 | 2024-05-07 | 10:11:08 | 63 | 63 | 63 | 63 | 0 | 2024-05-07 | 09:37:15 | 63 | 63 | 63 | 63 | 0 | 2024-05-07 | 09:00:00 | 58 | 65 | 58 | 64 | 139,600 | 2024-05-06 | 16:01:32 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:44:05 | 63 | 63 | 63 | 63 | 0 | 2024-05-06 | 15:00:00 | 63 | 64 | 63 | 64 | 28,800 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 58 | 64 | 58 | 63 | 593,900 | 2024-05-07 | 09:00:00 | 58 | 65 | 58 | 64 | 306,200 | 2024-05-06 | 09:00:00 | 57 | 64 | 57 | 64 | 2,176,300 | 2024-05-03 | 09:00:00 | 56 | 64 | 56 | 63 | 1,281,500 | 2024-05-02 | 09:00:00 | 59 | 64 | 59 | 62 | 514,400 | 2024-04-30 | 09:00:00 | 59 | 64 | 59 | 64 | 436,000 | 2024-04-29 | 09:00:00 | 60 | 66 | 60 | 64 | 719,800 | 2024-04-26 | 09:00:00 | 60 | 68 | 60 | 65 | 464,700 | 2024-04-25 | 09:00:00 | 67 | 67 | 65 | 65 | 980,800 | 2024-04-24 | 09:00:00 | 71 | 75 | 66 | 67 | 9,540,700 | 2024-04-23 | 09:00:00 | 62 | 87 | 62 | 68 | 25,480,800 | 2024-04-22 | 09:00:00 | 65 | 70 | 65 | 68 | 581,200 | 2024-04-19 | 09:00:00 | 63 | 71 | 63 | 69 | 238,500 | 2024-04-18 | 09:00:00 | 61 | 70 | 61 | 69 | 198,900 | 2024-04-17 | 09:00:00 | 60 | 71 | 60 | 70 | 834,900 | 2024-04-16 | 09:00:00 | 67 | 68 | 65 | 67 | 440,800 | 2024-04-05 | 09:00:00 | 62 | 69 | 62 | 67 | 469,100 | 2024-04-04 | 09:00:00 | 61 | 72 | 61 | 69 | 2,682,200 | 2024-04-03 | 09:00:00 | 59 | 68 | 59 | 67 | 1,605,900 | 2024-04-02 | 09:00:00 | 64 | 74 | 64 | 65 | 3,911,000 | 2024-04-01 | 09:00:00 | 70 | 77 | 70 | 73 | 2,021,400 | 2024-03-28 | 09:00:00 | 70 | 78 | 70 | 77 | 1,651,300 | 2024-03-27 | 09:00:00 | 71 | 79 | 71 | 77 | 1,294,400 | 2024-03-26 | 09:00:00 | 80 | 80 | 73 | 77 | 393,200 | 2024-03-25 | 09:00:00 | 82 | 82 | 74 | 79 | 1,924,300 | 2024-03-22 | 09:00:00 | 74 | 82 | 74 | 80 | 4,110,500 | 2024-03-21 | 09:00:00 | 83 | 94 | 78 | 81 | 27,448,800 | 2024-03-20 | 09:00:00 | 78 | 80 | 77 | 78 | 712,900 | 2024-03-19 | 09:00:00 | 79 | 80 | 78 | 79 | 209,500 | 2024-03-18 | 09:00:00 | 79 | 80 | 78 | 79 | 155,400 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 58 | 65 | 58 | 64 | 306,200 | 2024-05-06 | 09:00:00 | 57 | 64 | 57 | 64 | 2,176,300 | 2024-05-02 | 09:00:00 | 59 | 64 | 59 | 62 | 514,400 | 2024-04-30 | 09:00:00 | 59 | 64 | 59 | 64 | 436,000 | 2024-04-29 | 09:00:00 | 60 | 66 | 60 | 64 | 719,800 | 2024-04-26 | 09:00:00 | 60 | 68 | 60 | 65 | 464,700 | 2024-04-25 | 09:00:00 | 67 | 67 | 65 | 65 | 980,800 | 2024-04-24 | 09:00:00 | 71 | 75 | 66 | 67 | 9,540,700 | 2024-04-23 | 09:00:00 | 62 | 87 | 62 | 68 | 25,480,800 | 2024-04-22 | 09:00:00 | 65 | 70 | 65 | 68 | 581,200 | 2024-04-19 | 09:00:00 | 63 | 71 | 63 | 69 | 238,500 | 2024-04-18 | 09:00:00 | 61 | 70 | 61 | 69 | 198,900 | 2024-04-17 | 09:00:00 | 60 | 71 | 60 | 70 | 834,900 | 2024-04-16 | 09:00:00 | 67 | 68 | 65 | 67 | 440,800 | 2024-04-05 | 09:00:00 | 62 | 69 | 62 | 67 | 469,100 | 2024-04-04 | 09:00:00 | 61 | 72 | 61 | 69 | 2,682,200 | 2024-04-03 | 09:00:00 | 59 | 68 | 59 | 67 | 1,605,900 | 2024-04-02 | 09:00:00 | 64 | 74 | 64 | 65 | 3,911,000 | 2024-04-01 | 09:00:00 | 70 | 77 | 70 | 73 | 2,021,400 | 2024-03-28 | 09:00:00 | 70 | 78 | 70 | 77 | 1,651,300 | 2024-03-27 | 09:00:00 | 71 | 79 | 71 | 77 | 1,294,400 | 2024-03-26 | 09:00:00 | 80 | 80 | 73 | 77 | 393,200 | 2024-03-25 | 09:00:00 | 82 | 82 | 74 | 79 | 1,924,300 | 2024-03-22 | 09:00:00 | 74 | 82 | 74 | 80 | 4,110,500 | 2024-03-21 | 09:00:00 | 83 | 94 | 78 | 81 | 27,448,800 | 2024-03-20 | 09:00:00 | 78 | 80 | 77 | 78 | 712,900 | 2024-03-19 | 09:00:00 | 79 | 80 | 78 | 79 | 209,500 | 2024-03-18 | 09:00:00 | 79 | 80 | 78 | 79 | 155,400 | 2024-03-15 | 09:00:00 | 79 | 80 | 78 | 78 | 822,500 | 2024-03-14 | 09:00:00 | 78 | 79 | 77 | 79 | 338,200 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 57 | 64 | 57 | 64 | 2,176,300 | 2024-04-28 | 00:00:00 | 60 | 66 | 56 | 63 | 2,951,700 | 2024-04-21 | 00:00:00 | 65 | 87 | 60 | 65 | 37,048,200 | 2024-04-14 | 00:00:00 | 67 | 71 | 60 | 69 | 1,713,100 | 2024-04-07 | 00:00:00 | 67 | 67 | 67 | 67 | 0 | 2024-03-31 | 00:00:00 | 70 | 77 | 59 | 67 | 10,689,600 | 2024-03-24 | 00:00:00 | 82 | 82 | 70 | 77 | 5,263,200 | 2024-03-17 | 00:00:00 | 79 | 94 | 74 | 80 | 32,637,100 | 2024-03-10 | 00:00:00 | 78 | 80 | 77 | 78 | 1,540,800 | 2024-03-03 | 00:00:00 | 78 | 82 | 75 | 78 | 5,290,900 | 2024-02-25 | 00:00:00 | 83 | 83 | 70 | 78 | 5,167,600 | 2024-02-18 | 00:00:00 | 63 | 95 | 63 | 78 | 59,945,600 | 2024-02-11 | 00:00:00 | 81 | 81 | 64 | 69 | 3,693,400 | 2024-02-04 | 00:00:00 | 77 | 79 | 74 | 74 | 1,908,300 | 2024-01-28 | 00:00:00 | 82 | 86 | 73 | 77 | 17,850,900 | 2024-01-21 | 00:00:00 | 88 | 91 | 71 | 82 | 15,164,100 | 2024-01-14 | 00:00:00 | 85 | 97 | 82 | 88 | 36,586,300 | 2024-01-07 | 00:00:00 | 86 | 96 | 81 | 86 | 44,757,200 | 2023-12-31 | 00:00:00 | 82 | 120 | 77 | 93 | 106,003,800 | 2023-12-24 | 00:00:00 | 85 | 85 | 76 | 82 | 585,500 | 2023-12-17 | 00:00:00 | 79 | 86 | 77 | 85 | 1,405,900 | 2023-12-10 | 00:00:00 | 84 | 93 | 84 | 86 | 1,270,100 | 2023-12-03 | 00:00:00 | 94 | 101 | 88 | 91 | 2,866,200 | 2023-11-26 | 00:00:00 | 107 | 107 | 93 | 100 | 8,243,500 | 2023-11-19 | 00:00:00 | 104 | 116 | 90 | 100 | 58,460,000 | 2023-11-12 | 00:00:00 | 113 | 113 | 96 | 99 | 5,449,100 | 2023-11-05 | 00:00:00 | 97 | 131 | 96 | 104 | 27,935,600 | 2023-10-29 | 00:00:00 | 106 | 114 | 98 | 103 | 3,130,100 | 2023-10-22 | 00:00:00 | 116 | 117 | 111 | 112 | 4,477,100 | 2023-10-15 | 00:00:00 | 107 | 121 | 106 | 117 | 6,427,100 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 59 | 64 | 59 | 62 | 514,400 | 2024-03-31 | 00:00:00 | 70 | 87 | 59 | 64 | 50,606,700 | 2024-02-29 | 00:00:00 | 82 | 94 | 70 | 77 | 45,097,100 | 2024-01-31 | 00:00:00 | 77 | 95 | 63 | 78 | 80,964,700 | 2023-12-31 | 00:00:00 | 82 | 120 | 71 | 78 | 209,747,400 | 2023-11-30 | 00:00:00 | 93 | 105 | 76 | 82 | 9,985,600 | 2023-10-31 | 00:00:00 | 110 | 131 | 90 | 101 | 97,932,200 | 2023-09-30 | 00:00:00 | 115 | 121 | 104 | 110 | 29,520,800 | 2023-08-31 | 00:00:00 | 127 | 127 | 96 | 115 | 69,563,100 | 2023-07-31 | 00:00:00 | 136 | 144 | 112 | 121 | 21,640,400 | 2023-06-30 | 00:00:00 | 140 | 198 | 140 | 144 | 66,938,300 | 2023-05-31 | 00:00:00 | 199 | 274 | 150 | 156 | 1,045,785,500 | 2023-04-30 | 00:00:00 | 144 | 222 | 136 | 199 | 314,422,700 | 2023-03-31 | 00:00:00 | 150 | 152 | 146 | 146 | 658,900 | 2023-02-28 | 00:00:00 | 188 | 198 | 164 | 177 | 15,989,300 | 2023-01-31 | 00:00:00 | 204 | 226 | 204 | 212 | 8,402,700 | 2022-12-31 | 00:00:00 | 330 | 350 | 222 | 274 | 432,042,700 | 2022-11-30 | 00:00:00 | 226 | 388 | 188 | 354 | 812,679,800 | 2022-10-31 | 00:00:00 | 142 | 220 | 133 | 216 | 330,240,600 | 2022-09-30 | 00:00:00 | 160 | 182 | 129 | 141 | 163,665,700 | 2022-08-31 | 00:00:00 | 135 | 196 | 131 | 168 | 63,537,700 | 2022-07-31 | 00:00:00 | 138 | 138 | 129 | 135 | 2,393,300 | 2022-06-30 | 00:00:00 | 135 | 156 | 126 | 134 | 7,121,400 | 2022-05-31 | 00:00:00 | 156 | 177 | 130 | 133 | 12,738,800 | 2022-04-30 | 00:00:00 | 146 | 199 | 122 | 156 | 49,331,700 | 2022-03-31 | 00:00:00 | 135 | 220 | 129 | 146 | 62,963,600 | 2022-02-28 | 00:00:00 | 134 | 226 | 127 | 135 | 21,962,700 | 2022-01-31 | 00:00:00 | 155 | 161 | 127 | 135 | 1,464,900 | 2021-12-31 | 00:00:00 | 157 | 169 | 142 | 155 | 1,835,300 | 2021-11-30 | 00:00:00 | 157 | 175 | 143 | 157 | 1,027,000 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 59 | 64 | 59 | 62 | 514,400 | 2024-03-31 | 00:00:00 | 70 | 87 | 59 | 64 | 50,170,700 | 2024-02-29 | 00:00:00 | 82 | 94 | 70 | 77 | 45,097,100 | 2024-01-31 | 00:00:00 | 77 | 95 | 59 | 64 | 176,668,500 | 2023-12-31 | 00:00:00 | 82 | 120 | 63 | 77 | 335,809,200 | 2023-11-30 | 00:00:00 | 93 | 120 | 63 | 78 | 300,697,700 | 2023-10-31 | 00:00:00 | 110 | 131 | 71 | 78 | 317,665,200 | 2023-09-30 | 00:00:00 | 115 | 131 | 76 | 82 | 137,438,600 | 2023-08-31 | 00:00:00 | 127 | 131 | 90 | 101 | 197,016,100 | 2023-07-31 | 00:00:00 | 136 | 144 | 96 | 110 | 120,724,300 | 2023-06-30 | 00:00:00 | 140 | 198 | 96 | 115 | 158,141,800 | 2023-05-31 | 00:00:00 | 199 | 274 | 112 | 121 | 1,134,364,200 | 2023-04-30 | 00:00:00 | 144 | 274 | 136 | 144 | 1,427,146,500 | 2023-03-31 | 00:00:00 | 146 | 274 | 136 | 156 | 1,361,200,000 | 2023-02-28 | 00:00:00 | 168 | 222 | 136 | 199 | 345,334,900 | 2023-01-31 | 00:00:00 | 204 | 262 | 146 | 146 | 215,292,500 | 2022-10-31 | 00:00:00 | 142 | 388 | 133 | 274 | 1,574,963,100 | 2022-07-31 | 00:00:00 | 138 | 196 | 129 | 141 | 229,596,700 | 2022-04-30 | 00:00:00 | 146 | 199 | 122 | 134 | 69,191,900 | 2022-01-31 | 00:00:00 | 155 | 226 | 127 | 146 | 86,391,200 | 2021-10-31 | 00:00:00 | 156 | 175 | 142 | 155 | 4,135,200 | 2021-07-31 | 00:00:00 | 147 | 185 | 137 | 156 | 16,247,500 | 2021-04-30 | 00:00:00 | 210 | 210 | 123 | 146 | 69,983,200 | 2021-01-31 | 00:00:00 | 147 | 324 | 147 | 210 | 23,968,400 | |