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 | 65 | 65 | 64 | 65 | 20,600 | 2024-03-05 | 15:48:00 | 65 | 65 | 63 | 65 | 4,200 | 2024-03-05 | 15:47:00 | 65 | 65 | 65 | 65 | 4,000 | 2024-03-05 | 15:46:00 | 65 | 65 | 65 | 65 | 30,300 | 2024-03-05 | 15:45:00 | 65 | 65 | 64 | 65 | 22,200 | 2024-03-05 | 15:44:00 | 65 | 65 | 65 | 65 | 3,000 | 2024-03-05 | 15:43:00 | 65 | 65 | 65 | 65 | 3,500 | 2024-03-05 | 15:42:00 | 65 | 65 | 64 | 65 | 6,900 | 2024-03-05 | 15:41:00 | 65 | 65 | 64 | 65 | 57,500 | 2024-03-05 | 15:40:00 | 64 | 65 | 64 | 65 | 64,100 | 2024-03-05 | 15:39:00 | 64 | 64 | 64 | 64 | 126,700 | 2024-03-05 | 15:38:00 | 64 | 64 | 64 | 64 | 194,100 | 2024-03-05 | 15:37:00 | 64 | 64 | 64 | 64 | 135,000 | 2024-03-05 | 15:36:00 | 64 | 64 | 64 | 64 | 397,400 | 2024-03-05 | 15:35:00 | 65 | 65 | 64 | 64 | 136,000 | 2024-03-05 | 15:34:00 | 65 | 65 | 65 | 65 | 7,500 | 2024-03-05 | 15:33:00 | 65 | 65 | 65 | 65 | 800 | 2024-03-05 | 15:32:04 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 15:32:00 | 64 | 65 | 64 | 65 | 271,000 | 2024-03-05 | 15:31:00 | 64 | 64 | 64 | 64 | 252,100 | | 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 | 65 | 65 | 63 | 65 | 24,800 | 2024-03-05 | 15:46:00 | 65 | 65 | 65 | 65 | 34,300 | 2024-03-05 | 15:44:00 | 65 | 65 | 64 | 65 | 25,200 | 2024-03-05 | 15:42:00 | 65 | 65 | 64 | 65 | 10,400 | 2024-03-05 | 15:40:00 | 64 | 65 | 64 | 65 | 121,600 | 2024-03-05 | 15:38:00 | 64 | 64 | 64 | 64 | 320,800 | 2024-03-05 | 15:36:00 | 64 | 64 | 64 | 64 | 532,400 | 2024-03-05 | 15:34:00 | 65 | 65 | 64 | 64 | 143,500 | 2024-03-05 | 15:32:04 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 15:32:00 | 64 | 65 | 64 | 65 | 271,800 | 2024-03-05 | 15:30:00 | 64 | 64 | 64 | 64 | 252,200 | 2024-03-05 | 15:28:00 | 64 | 64 | 64 | 64 | 900 | 2024-03-05 | 15:26:00 | 64 | 64 | 64 | 64 | 600 | 2024-03-05 | 15:24:00 | 64 | 64 | 64 | 64 | 1,100 | 2024-03-05 | 15:22:00 | 64 | 64 | 64 | 64 | 800 | 2024-03-05 | 15:20:00 | 64 | 64 | 64 | 64 | 400 | 2024-03-05 | 15:18:00 | 64 | 64 | 64 | 64 | 1,200 | 2024-03-05 | 15:16:00 | 64 | 64 | 64 | 64 | 1,200 | 2024-03-05 | 15:14:00 | 64 | 64 | 64 | 64 | 100 | 2024-03-05 | 15:12:00 | 64 | 64 | 64 | 64 | 900 | 2024-03-05 | 15:10:00 | 64 | 64 | 64 | 64 | 300 | 2024-03-05 | 15:08:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:06:00 | 64 | 64 | 64 | 64 | 500 | 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 | 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 | 65 | 65 | 63 | 65 | 60,700 | 2024-03-05 | 15:40:00 | 64 | 65 | 64 | 65 | 135,000 | 2024-03-05 | 15:35:00 | 65 | 65 | 64 | 64 | 989,200 | 2024-03-05 | 15:32:04 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 15:30:00 | 64 | 65 | 64 | 65 | 531,500 | 2024-03-05 | 15:25:00 | 64 | 64 | 64 | 64 | 2,100 | 2024-03-05 | 15:20:00 | 64 | 64 | 64 | 64 | 1,700 | 2024-03-05 | 15:15:00 | 64 | 64 | 64 | 64 | 2,400 | 2024-03-05 | 15:10:00 | 64 | 64 | 64 | 64 | 1,300 | 2024-03-05 | 15:05:00 | 64 | 64 | 64 | 64 | 500 | 2024-03-05 | 15:00:00 | 64 | 64 | 64 | 64 | 200 | 2024-03-05 | 14:55:00 | 64 | 64 | 64 | 64 | 1,700 | 2024-03-05 | 14:50:00 | 64 | 64 | 64 | 64 | 1,400 | 2024-03-05 | 14:45:00 | 64 | 64 | 64 | 64 | 2,500 | 2024-03-05 | 14:40:00 | 64 | 64 | 64 | 64 | 1,800 | 2024-03-05 | 14:39:51 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 14:35:00 | 64 | 64 | 64 | 64 | 3,700 | 2024-03-05 | 14:30:00 | 64 | 64 | 63 | 64 | 2,100 | 2024-03-05 | 14:25:00 | 64 | 64 | 63 | 63 | 700 | 2024-03-05 | 14:20:00 | 64 | 64 | 64 | 64 | 500 | 2024-03-05 | 14:15:00 | 64 | 64 | 64 | 64 | 3,200 | 2024-03-05 | 14:10:00 | 64 | 64 | 64 | 64 | 900 | 2024-03-05 | 14:05:00 | 64 | 64 | 63 | 64 | 5,400 | 2024-03-05 | 14:00:00 | 64 | 64 | 64 | 64 | 1,400 | 2024-03-05 | 13:55:00 | 63 | 64 | 63 | 64 | 26,600 | 2024-03-05 | 13:50:00 | 64 | 64 | 64 | 64 | 1,200 | 2024-03-05 | 13:45:00 | 64 | 64 | 64 | 64 | 1,300 | 2024-03-05 | 13:40:00 | 64 | 64 | 64 | 64 | 1,300 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 65 | 65 | 63 | 65 | 60,700 | 2024-03-05 | 15:32:04 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 15:30:00 | 64 | 65 | 64 | 65 | 1,655,700 | 2024-03-05 | 15:15:00 | 64 | 64 | 64 | 64 | 6,200 | 2024-03-05 | 15:00:00 | 64 | 64 | 64 | 64 | 2,000 | 2024-03-05 | 14:45:00 | 64 | 64 | 64 | 64 | 5,600 | 2024-03-05 | 14:39:51 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 14:30:00 | 64 | 64 | 63 | 64 | 7,600 | 2024-03-05 | 14:15:00 | 64 | 64 | 63 | 63 | 4,400 | 2024-03-05 | 14:00:00 | 64 | 64 | 63 | 64 | 7,700 | 2024-03-05 | 13:45:00 | 64 | 64 | 63 | 64 | 29,100 | 2024-03-05 | 13:34:09 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 13:30:00 | 64 | 64 | 63 | 64 | 23,900 | 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 | 11:59:59 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 11:46:42 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 11:45:00 | 64 | 64 | 64 | 64 | 5,900 | 2024-03-05 | 11:30:00 | 64 | 64 | 63 | 64 | 119,000 | 2024-03-05 | 11:15:00 | 64 | 64 | 63 | 64 | 95,200 | 2024-03-05 | 11:00:00 | 64 | 64 | 63 | 64 | 20,900 | 2024-03-05 | 10:56:41 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 10:45:00 | 64 | 64 | 64 | 64 | 11,600 | 2024-03-05 | 10:30:00 | 64 | 64 | 63 | 64 | 47,300 | 2024-03-05 | 10:15:00 | 64 | 64 | 63 | 64 | 13,100 | 2024-03-05 | 10:07:42 | 64 | 64 | 64 | 64 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:32:06 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 15:30:00 | 64 | 65 | 63 | 65 | 1,716,400 | 2024-03-05 | 15:00:00 | 64 | 64 | 64 | 64 | 8,200 | 2024-03-05 | 14:39:51 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 14:30:00 | 64 | 64 | 63 | 64 | 13,200 | 2024-03-05 | 14:00:00 | 64 | 64 | 63 | 63 | 12,100 | 2024-03-05 | 13:33:52 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 13:30:00 | 64 | 64 | 63 | 64 | 53,000 | 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 | 11:59:59 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 11:46:42 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 11:30:00 | 64 | 64 | 63 | 64 | 124,900 | 2024-03-05 | 11:00:00 | 64 | 64 | 63 | 64 | 116,100 | 2024-03-05 | 10:56:41 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 10:30:00 | 64 | 64 | 63 | 64 | 58,900 | 2024-03-05 | 10:07:37 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 10:00:00 | 64 | 64 | 63 | 64 | 108,000 | 2024-03-05 | 09:30:00 | 64 | 65 | 63 | 64 | 5,145,900 | 2024-03-05 | 09:21:05 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 09:00:00 | 63 | 64 | 62 | 64 | 13,125,500 | 2024-03-04 | 15:30:00 | 63 | 63 | 62 | 63 | 71,000 | 2024-03-04 | 15:12:42 | 63 | 63 | 63 | 63 | 0 | 2024-03-04 | 15:00:00 | 62 | 63 | 62 | 63 | 16,700 | 2024-03-04 | 14:30:00 | 63 | 63 | 61 | 63 | 519,100 | 2024-03-04 | 14:22:34 | 63 | 63 | 63 | 63 | 0 | 2024-03-04 | 14:00:00 | 63 | 63 | 62 | 63 | 32,800 | 2024-03-04 | 13:30:00 | 62 | 63 | 61 | 63 | 619,100 | 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 | 15:32:06 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 15:00:00 | 64 | 65 | 63 | 65 | 1,724,600 | 2024-03-05 | 14:39:51 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 14:00:00 | 64 | 64 | 63 | 64 | 25,300 | 2024-03-05 | 13:34:09 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 13:00:00 | 64 | 64 | 63 | 64 | 53,000 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:59:59 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 11:46:42 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 11:00:00 | 64 | 64 | 63 | 64 | 241,000 | 2024-03-05 | 10:56:41 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 10:07:37 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 10:00:00 | 64 | 64 | 63 | 64 | 166,900 | 2024-03-05 | 09:21:05 | 64 | 64 | 64 | 64 | 0 | 2024-03-05 | 09:00:00 | 63 | 65 | 62 | 64 | 7,956,500 | 2024-03-04 | 15:12:42 | 63 | 63 | 63 | 63 | 0 | 2024-03-04 | 15:00:00 | 62 | 63 | 62 | 63 | 87,700 | 2024-03-04 | 14:22:34 | 63 | 63 | 63 | 63 | 0 | 2024-03-04 | 14:00:00 | 63 | 63 | 61 | 63 | 551,900 | 2024-03-04 | 13:00:00 | 62 | 63 | 61 | 63 | 619,100 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:59:48 | 62 | 62 | 62 | 62 | 0 | 2024-03-04 | 11:49:11 | 62 | 62 | 62 | 62 | 0 | 2024-03-04 | 11:00:00 | 63 | 63 | 62 | 62 | 302,900 | 2024-03-04 | 10:59:23 | 63 | 63 | 63 | 63 | 0 | 2024-03-04 | 10:10:18 | 63 | 63 | 63 | 63 | 0 | 2024-03-04 | 10:00:00 | 63 | 63 | 62 | 63 | 2,590,100 | 2024-03-04 | 09:15:41 | 63 | 63 | 63 | 63 | 0 | 2024-03-04 | 09:00:00 | 63 | 64 | 61 | 63 | 0 | 2024-03-01 | 16:00:00 | 63 | 63 | 63 | 63 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 67 | 67 | 67 | 67 | 0 | 2024-05-08 | 15:46:24 | 68 | 68 | 68 | 68 | 0 | 2024-05-08 | 15:00:00 | 67 | 68 | 66 | 67 | 3,170,300 | 2024-05-08 | 14:49:10 | 67 | 67 | 67 | 67 | 0 | 2024-05-08 | 13:55:39 | 67 | 67 | 67 | 67 | 0 | 2024-05-08 | 13:30:00 | 67 | 68 | 65 | 67 | 7,044,900 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:59:59 | 68 | 68 | 68 | 68 | 0 | 2024-05-08 | 11:26:12 | 68 | 68 | 68 | 68 | 0 | 2024-05-08 | 10:43:05 | 68 | 68 | 68 | 68 | 0 | 2024-05-08 | 10:30:00 | 68 | 68 | 67 | 68 | 488,900 | 2024-05-08 | 09:57:47 | 67 | 67 | 67 | 67 | 0 | 2024-05-08 | 09:12:07 | 68 | 68 | 68 | 68 | 0 | 2024-05-08 | 09:00:00 | 68 | 69 | 66 | 68 | 8,623,200 | 2024-05-07 | 16:00:00 | 68 | 68 | 68 | 68 | 0 | 2024-05-07 | 15:00:00 | 68 | 69 | 68 | 68 | 688,600 | 2024-05-07 | 14:59:47 | 68 | 68 | 68 | 68 | 0 | 2024-05-07 | 14:03:20 | 69 | 69 | 69 | 69 | 0 | 2024-05-07 | 13:30:00 | 70 | 70 | 67 | 68 | 3,984,500 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:59:59 | 70 | 70 | 70 | 70 | 0 | 2024-05-07 | 11:27:15 | 69 | 69 | 69 | 69 | 0 | 2024-05-07 | 10:38:20 | 68 | 68 | 68 | 68 | 0 | 2024-05-07 | 10:30:00 | 68 | 70 | 68 | 70 | 1,964,500 | 2024-05-07 | 09:55:25 | 69 | 69 | 69 | 69 | 0 | 2024-05-07 | 09:12:40 | 66 | 66 | 66 | 66 | 0 | 2024-05-07 | 09:00:00 | 68 | 70 | 66 | 68 | 16,676,800 | 2024-05-06 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:20:01 | 68 | 68 | 68 | 68 | 0 | 2024-05-06 | 15:00:00 | 68 | 68 | 67 | 68 | 801,700 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 68 | 69 | 65 | 67 | 20,944,800 | 2024-05-07 | 09:00:00 | 68 | 70 | 66 | 68 | 24,237,700 | 2024-05-06 | 09:00:00 | 67 | 68 | 65 | 68 | 16,239,400 | 2024-05-03 | 09:00:00 | 67 | 70 | 66 | 68 | 15,575,600 | 2024-05-02 | 09:00:00 | 67 | 68 | 66 | 68 | 12,021,900 | 2024-04-30 | 09:00:00 | 67 | 68 | 65 | 67 | 31,101,000 | 2024-04-29 | 09:00:00 | 65 | 68 | 63 | 67 | 13,481,400 | 2024-04-26 | 09:00:00 | 69 | 70 | 65 | 65 | 21,650,400 | 2024-04-25 | 09:00:00 | 68 | 70 | 66 | 69 | 16,654,600 | 2024-04-24 | 09:00:00 | 67 | 69 | 66 | 69 | 17,348,400 | 2024-04-23 | 09:00:00 | 67 | 68 | 65 | 68 | 9,149,300 | 2024-04-22 | 09:00:00 | 64 | 66 | 63 | 66 | 10,412,800 | 2024-04-19 | 09:00:00 | 60 | 64 | 59 | 64 | 13,592,200 | 2024-04-18 | 09:00:00 | 61 | 61 | 59 | 61 | 4,612,400 | 2024-04-17 | 09:00:00 | 60 | 61 | 59 | 61 | 4,988,000 | 2024-04-16 | 09:00:00 | 63 | 63 | 60 | 61 | 3,322,900 | 2024-04-05 | 09:00:00 | 64 | 64 | 62 | 63 | 8,038,700 | 2024-04-04 | 09:00:00 | 61 | 65 | 60 | 64 | 27,398,700 | 2024-04-03 | 09:00:00 | 66 | 67 | 60 | 61 | 21,502,500 | 2024-04-02 | 09:00:00 | 67 | 68 | 65 | 66 | 14,140,100 | 2024-04-01 | 09:00:00 | 68 | 69 | 66 | 68 | 11,468,400 | 2024-03-28 | 09:00:00 | 68 | 69 | 67 | 68 | 11,090,100 | 2024-03-27 | 09:00:00 | 69 | 70 | 67 | 68 | 15,641,100 | 2024-03-26 | 09:00:00 | 68 | 68 | 68 | 68 | 0 | 2024-03-25 | 09:00:00 | 68 | 68 | 68 | 68 | 0 | 2024-03-22 | 09:00:00 | 68 | 69 | 67 | 68 | 5,903,600 | 2024-03-21 | 09:00:00 | 69 | 71 | 67 | 68 | 17,349,700 | 2024-03-20 | 09:00:00 | 70 | 70 | 67 | 70 | 22,766,800 | 2024-03-19 | 09:00:00 | 69 | 71 | 67 | 70 | 21,076,000 | 2024-03-18 | 09:00:00 | 69 | 72 | 68 | 70 | 22,966,000 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 68 | 70 | 66 | 68 | 24,237,700 | 2024-05-06 | 09:00:00 | 67 | 68 | 65 | 68 | 16,239,400 | 2024-05-03 | 09:00:00 | 67 | 70 | 66 | 68 | 15,575,600 | 2024-05-02 | 09:00:00 | 67 | 68 | 66 | 68 | 12,021,900 | 2024-04-30 | 09:00:00 | 67 | 68 | 65 | 67 | 31,101,000 | 2024-04-29 | 09:00:00 | 65 | 68 | 63 | 67 | 13,481,400 | 2024-04-26 | 09:00:00 | 69 | 70 | 65 | 65 | 21,650,400 | 2024-04-25 | 09:00:00 | 68 | 70 | 66 | 69 | 16,654,600 | 2024-04-24 | 09:00:00 | 67 | 69 | 66 | 69 | 17,348,400 | 2024-04-23 | 09:00:00 | 67 | 68 | 65 | 68 | 9,149,300 | 2024-04-22 | 09:00:00 | 64 | 66 | 63 | 66 | 10,412,800 | 2024-04-19 | 09:00:00 | 60 | 64 | 59 | 64 | 13,592,200 | 2024-04-18 | 09:00:00 | 61 | 61 | 59 | 61 | 4,612,400 | 2024-04-17 | 09:00:00 | 60 | 61 | 59 | 61 | 4,988,000 | 2024-04-16 | 09:00:00 | 63 | 63 | 60 | 61 | 3,322,900 | 2024-04-05 | 09:00:00 | 64 | 64 | 62 | 63 | 8,038,700 | 2024-04-04 | 09:00:00 | 61 | 65 | 60 | 64 | 27,398,700 | 2024-04-03 | 09:00:00 | 66 | 67 | 60 | 61 | 21,502,500 | 2024-04-02 | 09:00:00 | 67 | 68 | 65 | 66 | 14,140,100 | 2024-04-01 | 09:00:00 | 68 | 69 | 66 | 68 | 11,468,400 | 2024-03-28 | 09:00:00 | 68 | 69 | 67 | 68 | 11,090,100 | 2024-03-27 | 09:00:00 | 69 | 70 | 67 | 68 | 15,641,100 | 2024-03-26 | 09:00:00 | 68 | 68 | 68 | 68 | 0 | 2024-03-25 | 09:00:00 | 68 | 68 | 68 | 68 | 0 | 2024-03-22 | 09:00:00 | 68 | 69 | 67 | 68 | 5,903,600 | 2024-03-21 | 09:00:00 | 69 | 71 | 67 | 68 | 17,349,700 | 2024-03-20 | 09:00:00 | 70 | 70 | 67 | 70 | 22,766,800 | 2024-03-19 | 09:00:00 | 69 | 71 | 67 | 70 | 21,076,000 | 2024-03-18 | 09:00:00 | 69 | 72 | 68 | 70 | 22,966,000 | 2024-03-15 | 09:00:00 | 69 | 71 | 68 | 69 | 16,737,400 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-04-28 | 00:00:00 | 65 | 70 | 63 | 68 | 72,179,900 | 2024-04-21 | 00:00:00 | 64 | 70 | 63 | 65 | 75,215,500 | 2024-04-14 | 00:00:00 | 63 | 64 | 59 | 64 | 26,515,500 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 68 | 69 | 60 | 63 | 82,548,400 | 2024-03-24 | 00:00:00 | 68 | 70 | 67 | 68 | 26,731,200 | 2024-03-17 | 00:00:00 | 69 | 72 | 67 | 68 | 90,062,100 | 2024-03-10 | 00:00:00 | 71 | 72 | 67 | 69 | 54,046,400 | 2024-03-03 | 00:00:00 | 63 | 77 | 61 | 72 | 347,027,100 | 2024-02-25 | 00:00:00 | 63 | 66 | 61 | 63 | 88,672,800 | 2024-02-18 | 00:00:00 | 60 | 64 | 59 | 63 | 75,763,100 | 2024-02-11 | 00:00:00 | 62 | 65 | 60 | 61 | 47,387,700 | 2024-02-04 | 00:00:00 | 62 | 65 | 61 | 62 | 37,023,600 | 2024-01-28 | 00:00:00 | 58 | 65 | 58 | 62 | 45,793,900 | 2024-01-21 | 00:00:00 | 60 | 60 | 58 | 60 | 20,308,700 | 2024-01-14 | 00:00:00 | 60 | 60 | 58 | 60 | 15,150,600 | 2024-01-07 | 00:00:00 | 59 | 61 | 58 | 60 | 31,030,500 | 2023-12-31 | 00:00:00 | 59 | 64 | 57 | 60 | 40,611,200 | 2023-12-24 | 00:00:00 | 59 | 60 | 57 | 59 | 19,270,800 | 2023-12-17 | 00:00:00 | 63 | 64 | 55 | 59 | 68,871,000 | 2023-12-10 | 00:00:00 | 56 | 67 | 56 | 63 | 57,777,400 | 2023-12-03 | 00:00:00 | 61 | 65 | 56 | 57 | 95,201,200 | 2023-11-26 | 00:00:00 | 58 | 80 | 55 | 61 | 256,372,000 | 2023-11-19 | 00:00:00 | 58 | 58 | 56 | 58 | 20,232,900 | 2023-11-12 | 00:00:00 | 59 | 60 | 52 | 58 | 21,189,600 | 2023-11-05 | 00:00:00 | 60 | 63 | 57 | 58 | 36,420,500 | 2023-10-29 | 00:00:00 | 57 | 68 | 50 | 59 | 259,807,200 | 2023-10-22 | 00:00:00 | 75 | 79 | 55 | 57 | 236,247,900 | 2023-10-15 | 00:00:00 | 50 | 72 | 50 | 72 | 87,108,700 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 67 | 68 | 66 | 68 | 12,021,900 | 2024-03-31 | 00:00:00 | 68 | 70 | 59 | 67 | 228,861,800 | 2024-02-29 | 00:00:00 | 64 | 77 | 61 | 68 | 540,476,000 | 2024-01-31 | 00:00:00 | 62 | 66 | 59 | 65 | 243,216,200 | 2023-12-31 | 00:00:00 | 59 | 65 | 57 | 62 | 135,916,700 | 2023-11-30 | 00:00:00 | 80 | 80 | 55 | 59 | 297,444,700 | 2023-10-31 | 00:00:00 | 50 | 73 | 50 | 70 | 512,682,400 | 2023-09-30 | 00:00:00 | 61 | 79 | 50 | 51 | 446,269,700 | 2023-08-31 | 00:00:00 | 68 | 68 | 51 | 57 | 69,091,100 | 2023-07-31 | 00:00:00 | 68 | 68 | 68 | 68 | 0 | 2023-06-30 | 00:00:00 | 93 | 93 | 68 | 68 | 23,809,300 | 2023-05-31 | 00:00:00 | 322 | 354 | 109 | 109 | 1,359,989,600 | 2023-04-30 | 00:00:00 | 300 | 330 | 296 | 322 | 2,096,015,000 | 2023-03-31 | 00:00:00 | 328 | 330 | 324 | 328 | 121,975,900 | 2023-02-28 | 00:00:00 | 334 | 346 | 330 | 336 | 115,034,500 | 2023-01-31 | 00:00:00 | 266 | 270 | 256 | 256 | 104,947,300 | 2022-12-31 | 00:00:00 | 208 | 234 | 204 | 226 | 1,827,955,100 | 2022-11-30 | 00:00:00 | 228 | 244 | 186 | 208 | 1,025,034,300 | 2022-10-31 | 00:00:00 | 260 | 262 | 214 | 228 | 796,855,100 | 2022-09-30 | 00:00:00 | 236 | 280 | 228 | 260 | 1,285,759,800 | 2022-08-31 | 00:00:00 | 214 | 258 | 200 | 236 | 1,806,937,600 | 2022-07-31 | 00:00:00 | 140 | 232 | 128 | 214 | 2,936,682,400 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 67 | 68 | 66 | 68 | 12,021,900 | 2024-03-31 | 00:00:00 | 68 | 70 | 59 | 67 | 197,760,800 | 2024-02-29 | 00:00:00 | 64 | 77 | 61 | 68 | 540,476,000 | 2024-01-31 | 00:00:00 | 62 | 77 | 59 | 67 | 1,012,554,000 | 2023-12-31 | 00:00:00 | 59 | 77 | 57 | 68 | 919,608,900 | 2023-11-30 | 00:00:00 | 80 | 80 | 55 | 65 | 676,577,600 | 2023-10-31 | 00:00:00 | 50 | 80 | 50 | 62 | 946,043,800 | 2023-09-30 | 00:00:00 | 61 | 80 | 50 | 59 | 1,256,396,800 | 2023-08-31 | 00:00:00 | 68 | 79 | 50 | 70 | 1,028,043,200 | 2023-07-31 | 00:00:00 | 68 | 79 | 50 | 51 | 515,360,800 | 2023-06-30 | 00:00:00 | 93 | 93 | 51 | 57 | 92,900,400 | 2023-05-31 | 00:00:00 | 322 | 354 | 68 | 68 | 1,383,798,900 | 2023-04-30 | 00:00:00 | 300 | 354 | 68 | 68 | 3,479,813,900 | 2023-03-31 | 00:00:00 | 328 | 354 | 109 | 109 | 3,544,416,200 | 2023-02-28 | 00:00:00 | 334 | 346 | 296 | 322 | 3,712,037,900 | 2023-01-31 | 00:00:00 | 246 | 394 | 246 | 328 | 3,982,454,400 | 2022-12-31 | 00:00:00 | 208 | 394 | 204 | 336 | 6,929,027,100 | 2022-09-30 | 00:00:00 | 236 | 280 | 186 | 208 | 3,107,649,200 | 2022-06-30 | 00:00:00 | 140 | 258 | 128 | 236 | 4,743,620,000 | |