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 | 77 | 80 | 77 | 79 | 565,500 | 2024-03-05 | 15:48:00 | 78 | 78 | 77 | 78 | 38,100 | 2024-03-05 | 15:47:00 | 78 | 78 | 78 | 78 | 70,000 | 2024-03-05 | 15:46:00 | 79 | 79 | 78 | 78 | 85,400 | 2024-03-05 | 15:45:00 | 78 | 79 | 78 | 78 | 18,900 | 2024-03-05 | 15:44:00 | 78 | 79 | 78 | 78 | 122,100 | 2024-03-05 | 15:43:00 | 79 | 80 | 79 | 79 | 419,300 | 2024-03-05 | 15:42:00 | 79 | 79 | 78 | 79 | 2,896,700 | 2024-03-05 | 15:41:00 | 79 | 80 | 78 | 79 | 3,339,000 | 2024-03-05 | 15:40:00 | 80 | 80 | 79 | 79 | 96,800 | 2024-03-05 | 15:39:00 | 80 | 80 | 79 | 80 | 3,065,800 | 2024-03-05 | 15:38:00 | 80 | 81 | 79 | 80 | 2,832,100 | 2024-03-05 | 15:37:00 | 79 | 81 | 79 | 80 | 4,614,300 | 2024-03-05 | 15:36:00 | 79 | 79 | 78 | 79 | 3,005,300 | 2024-03-05 | 15:35:00 | 80 | 80 | 78 | 79 | 4,294,600 | 2024-03-05 | 15:34:30 | 80 | 80 | 80 | 80 | 0 | 2024-03-05 | 15:34:00 | 80 | 80 | 79 | 79 | 2,462,400 | 2024-03-05 | 15:33:00 | 79 | 80 | 78 | 80 | 4,089,400 | 2024-03-05 | 15:32:00 | 79 | 79 | 78 | 79 | 4,136,600 | 2024-03-05 | 15:31:00 | 77 | 79 | 77 | 79 | 1,755,100 | | 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 | 78 | 80 | 77 | 79 | 603,600 | 2024-03-05 | 15:46:00 | 79 | 79 | 78 | 78 | 155,400 | 2024-03-05 | 15:44:00 | 78 | 79 | 78 | 78 | 141,000 | 2024-03-05 | 15:42:00 | 79 | 80 | 78 | 79 | 3,316,000 | 2024-03-05 | 15:40:00 | 80 | 80 | 78 | 79 | 3,435,800 | 2024-03-05 | 15:38:00 | 80 | 81 | 79 | 80 | 5,897,900 | 2024-03-05 | 15:36:00 | 79 | 81 | 78 | 80 | 7,619,600 | 2024-03-05 | 15:34:31 | 80 | 80 | 80 | 80 | 0 | 2024-03-05 | 15:34:00 | 80 | 80 | 78 | 79 | 6,757,000 | 2024-03-05 | 15:32:00 | 79 | 80 | 78 | 80 | 8,226,000 | 2024-03-05 | 15:30:00 | 79 | 79 | 77 | 79 | 3,431,000 | 2024-03-05 | 15:28:00 | 78 | 79 | 78 | 79 | 7,426,800 | 2024-03-05 | 15:26:00 | 77 | 78 | 76 | 78 | 9,558,800 | 2024-03-05 | 15:24:00 | 75 | 77 | 75 | 77 | 5,120,300 | 2024-03-05 | 15:22:00 | 70 | 75 | 70 | 75 | 528,200 | 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 | 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 | 78 | 79 | 77 | 78 | 212,400 | 2024-03-05 | 15:40:00 | 80 | 80 | 78 | 78 | 6,873,900 | 2024-03-05 | 15:35:00 | 80 | 81 | 78 | 80 | 17,812,100 | 2024-03-05 | 15:34:31 | 80 | 80 | 80 | 80 | 0 | 2024-03-05 | 15:30:00 | 79 | 80 | 77 | 79 | 14,119,400 | 2024-03-05 | 15:25:00 | 77 | 79 | 76 | 79 | 20,301,200 | 2024-03-05 | 15:20:00 | 70 | 77 | 70 | 77 | 2,332,900 | 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 | 70 | 70 | 70 | 70 | 11,400 | 2024-03-05 | 14:50:00 | 69 | 70 | 69 | 70 | 129,900 | 2024-03-05 | 14:45:00 | 69 | 70 | 69 | 70 | 2,200 | 2024-03-05 | 14:40:25 | 70 | 70 | 70 | 70 | 0 | 2024-03-05 | 14:40:00 | 69 | 70 | 69 | 70 | 100 | 2024-03-05 | 14:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:30:00 | 69 | 70 | 69 | 70 | 700 | 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 | 69 | 70 | 69 | 70 | 200 | 2024-03-05 | 14:05:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:55:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:50:00 | 70 | 70 | 70 | 70 | 400 | 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 | 78 | 79 | 77 | 78 | 212,400 | 2024-03-05 | 15:34:31 | 80 | 80 | 80 | 80 | 0 | 2024-03-05 | 15:30:00 | 79 | 81 | 77 | 78 | 38,805,400 | 2024-03-05 | 15:15:00 | 70 | 79 | 70 | 79 | 22,634,100 | 2024-03-05 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:45:00 | 69 | 70 | 69 | 70 | 143,500 | 2024-03-05 | 14:40:25 | 70 | 70 | 70 | 70 | 0 | 2024-03-05 | 14:30:00 | 69 | 70 | 69 | 70 | 800 | 2024-03-05 | 14:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:00:00 | 69 | 70 | 69 | 70 | 200 | 2024-03-05 | 13:45:00 | 70 | 70 | 70 | 70 | 400 | 2024-03-05 | 13:30:01 | 69 | 69 | 69 | 69 | 0 | 2024-03-05 | 13:30:00 | 69 | 70 | 69 | 70 | 124,100 | 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 | 11:57:31 | 69 | 69 | 69 | 69 | 0 | 2024-03-05 | 11:47:27 | 70 | 70 | 70 | 70 | 0 | 2024-03-05 | 11:45:00 | 70 | 70 | 69 | 69 | 14,800 | 2024-03-05 | 11:30:00 | 70 | 70 | 69 | 70 | 14,100 | 2024-03-05 | 11:15:00 | 70 | 70 | 70 | 70 | 10,900 | 2024-03-05 | 11:00:00 | 70 | 71 | 70 | 71 | 2,800 | 2024-03-05 | 10:49:38 | 70 | 70 | 70 | 70 | 0 | 2024-03-05 | 10:45:00 | 71 | 71 | 70 | 70 | 10,300 | 2024-03-05 | 10:30:00 | 70 | 70 | 70 | 70 | 500 | 2024-03-05 | 10:15:00 | 70 | 70 | 70 | 70 | 50,800 | 2024-03-05 | 10:04:50 | 70 | 70 | 70 | 70 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:34:31 | 80 | 80 | 80 | 80 | 0 | 2024-03-05 | 15:30:00 | 79 | 81 | 77 | 78 | 39,017,800 | 2024-03-05 | 15:00:00 | 70 | 79 | 70 | 79 | 22,634,100 | 2024-03-05 | 14:40:25 | 70 | 70 | 70 | 70 | 0 | 2024-03-05 | 14:30:00 | 69 | 70 | 69 | 70 | 144,300 | 2024-03-05 | 14:00:00 | 69 | 70 | 69 | 70 | 200 | 2024-03-05 | 13:30:01 | 69 | 69 | 69 | 69 | 0 | 2024-03-05 | 13:30:00 | 69 | 70 | 69 | 70 | 124,500 | 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 | 11:57:31 | 69 | 69 | 69 | 69 | 0 | 2024-03-05 | 11:47:27 | 70 | 70 | 70 | 70 | 0 | 2024-03-05 | 11:30:00 | 70 | 70 | 69 | 69 | 28,900 | 2024-03-05 | 11:00:00 | 70 | 71 | 70 | 70 | 13,700 | 2024-03-05 | 10:49:38 | 70 | 70 | 70 | 70 | 0 | 2024-03-05 | 10:30:00 | 70 | 71 | 70 | 70 | 10,800 | 2024-03-05 | 10:04:50 | 70 | 70 | 70 | 70 | 0 | 2024-03-05 | 10:00:00 | 70 | 71 | 70 | 70 | 80,300 | 2024-03-05 | 09:30:00 | 69 | 70 | 69 | 70 | 299,600 | 2024-03-05 | 09:23:01 | 70 | 70 | 70 | 70 | 0 | 2024-03-05 | 09:00:00 | 71 | 71 | 69 | 69 | 278,100 | 2024-03-04 | 15:30:00 | 70 | 71 | 70 | 71 | 49,000 | 2024-03-04 | 15:15:30 | 71 | 71 | 71 | 71 | 0 | 2024-03-04 | 15:00:00 | 70 | 71 | 69 | 71 | 134,500 | 2024-03-04 | 14:30:00 | 71 | 71 | 70 | 70 | 153,600 | 2024-03-04 | 14:24:12 | 72 | 72 | 72 | 72 | 0 | 2024-03-04 | 14:00:00 | 71 | 73 | 70 | 71 | 803,300 | 2024-03-04 | 13:30:22 | 73 | 73 | 73 | 73 | 0 | 2024-03-04 | 13:30:00 | 72 | 73 | 71 | 71 | 278,400 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:34:30 | 80 | 80 | 80 | 80 | 0 | 2024-03-05 | 15:00:00 | 70 | 81 | 70 | 78 | 61,651,900 | 2024-03-05 | 14:40:25 | 70 | 70 | 70 | 70 | 0 | 2024-03-05 | 14:00:00 | 69 | 70 | 69 | 70 | 144,500 | 2024-03-05 | 13:30:01 | 69 | 69 | 69 | 69 | 0 | 2024-03-05 | 13:00:00 | 69 | 70 | 69 | 70 | 124,500 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:57:31 | 69 | 69 | 69 | 69 | 0 | 2024-03-05 | 11:47:27 | 70 | 70 | 70 | 70 | 0 | 2024-03-05 | 11:00:00 | 70 | 71 | 69 | 69 | 42,600 | 2024-03-05 | 10:49:38 | 70 | 70 | 70 | 70 | 0 | 2024-03-05 | 10:04:50 | 70 | 70 | 70 | 70 | 0 | 2024-03-05 | 10:00:00 | 70 | 71 | 70 | 70 | 91,100 | 2024-03-05 | 09:23:01 | 70 | 70 | 70 | 70 | 0 | 2024-03-05 | 09:00:00 | 71 | 71 | 69 | 70 | 290,700 | 2024-03-04 | 15:15:30 | 71 | 71 | 71 | 71 | 0 | 2024-03-04 | 15:00:00 | 70 | 71 | 69 | 71 | 183,500 | 2024-03-04 | 14:24:12 | 72 | 72 | 72 | 72 | 0 | 2024-03-04 | 14:00:00 | 71 | 73 | 70 | 70 | 956,900 | 2024-03-04 | 13:30:22 | 73 | 73 | 73 | 73 | 0 | 2024-03-04 | 13:00:00 | 72 | 73 | 71 | 71 | 277,800 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:58:22 | 73 | 73 | 73 | 73 | 0 | 2024-03-04 | 11:51:05 | 71 | 71 | 71 | 71 | 0 | 2024-03-04 | 11:01:54 | 79 | 79 | 79 | 79 | 0 | 2024-03-04 | 11:00:00 | 79 | 79 | 71 | 73 | 13,179,800 | 2024-03-04 | 10:00:59 | 71 | 71 | 71 | 71 | 0 | 2024-03-04 | 10:00:00 | 71 | 79 | 70 | 79 | 15,318,300 | 2024-03-04 | 09:13:26 | 71 | 71 | 71 | 71 | 0 | 2024-03-04 | 09:00:00 | 71 | 71 | 69 | 71 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 79 | 79 | 79 | 79 | 0 | 2024-05-08 | 15:18:42 | 79 | 79 | 79 | 79 | 0 | 2024-05-08 | 15:00:00 | 80 | 80 | 78 | 79 | 1,800 | 2024-05-08 | 14:40:57 | 79 | 79 | 79 | 79 | 0 | 2024-05-08 | 13:56:54 | 79 | 79 | 79 | 79 | 0 | 2024-05-08 | 13:30:00 | 79 | 80 | 78 | 78 | 374,900 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:08:36 | 80 | 80 | 80 | 80 | 0 | 2024-05-08 | 10:32:05 | 78 | 78 | 78 | 78 | 0 | 2024-05-08 | 10:30:00 | 78 | 80 | 78 | 80 | 75,100 | 2024-05-08 | 09:17:35 | 78 | 78 | 78 | 78 | 0 | 2024-05-08 | 09:02:52 | 77 | 77 | 77 | 77 | 0 | 2024-05-08 | 09:00:00 | 77 | 78 | 77 | 78 | 100 | 2024-05-07 | 15:00:00 | 79 | 80 | 78 | 78 | 59,200 | 2024-05-07 | 14:50:16 | 78 | 78 | 78 | 78 | 0 | 2024-05-07 | 14:00:12 | 78 | 78 | 78 | 78 | 0 | 2024-05-07 | 13:30:00 | 78 | 79 | 77 | 78 | 243,700 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:56:57 | 78 | 78 | 78 | 78 | 0 | 2024-05-07 | 11:03:26 | 79 | 79 | 79 | 79 | 0 | 2024-05-07 | 10:30:00 | 79 | 79 | 78 | 78 | 300 | 2024-05-07 | 10:25:13 | 79 | 79 | 79 | 79 | 0 | 2024-05-07 | 09:54:39 | 79 | 79 | 79 | 79 | 0 | 2024-05-07 | 09:12:12 | 78 | 78 | 78 | 78 | 0 | 2024-05-07 | 09:00:00 | 78 | 79 | 77 | 79 | 121,400 | 2024-05-06 | 15:00:00 | 78 | 79 | 78 | 79 | 8,200 | 2024-05-06 | 14:44:28 | 80 | 80 | 80 | 80 | 0 | 2024-05-06 | 14:12:24 | 78 | 78 | 78 | 78 | 0 | 2024-05-06 | 13:52:50 | 79 | 79 | 79 | 79 | 0 | 2024-05-06 | 13:30:00 | 77 | 80 | 77 | 80 | 126,300 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 77 | 80 | 77 | 79 | 402,000 | 2024-05-07 | 09:00:00 | 78 | 80 | 77 | 78 | 421,600 | 2024-05-06 | 09:00:00 | 80 | 80 | 77 | 79 | 723,400 | 2024-05-03 | 09:00:00 | 78 | 81 | 77 | 79 | 335,500 | 2024-05-02 | 09:00:00 | 80 | 81 | 74 | 78 | 977,800 | 2024-04-30 | 09:00:00 | 75 | 81 | 75 | 80 | 1,108,100 | 2024-04-29 | 09:00:00 | 76 | 78 | 75 | 76 | 253,200 | 2024-04-26 | 09:00:00 | 75 | 77 | 73 | 76 | 348,200 | 2024-04-25 | 09:00:00 | 74 | 75 | 72 | 74 | 562,900 | 2024-04-24 | 09:00:00 | 76 | 76 | 73 | 75 | 676,800 | 2024-04-23 | 09:00:00 | 76 | 76 | 73 | 76 | 311,100 | 2024-04-22 | 09:00:00 | 72 | 77 | 72 | 76 | 495,900 | 2024-04-19 | 09:00:00 | 73 | 76 | 71 | 73 | 1,148,400 | 2024-04-18 | 09:00:00 | 73 | 76 | 70 | 73 | 607,100 | 2024-04-17 | 09:00:00 | 75 | 76 | 71 | 74 | 368,000 | 2024-04-16 | 09:00:00 | 77 | 77 | 68 | 75 | 1,539,900 | 2024-04-05 | 09:00:00 | 79 | 81 | 76 | 76 | 1,332,200 | 2024-04-04 | 09:00:00 | 79 | 81 | 76 | 78 | 2,219,000 | 2024-04-03 | 09:00:00 | 81 | 84 | 79 | 79 | 5,242,500 | 2024-04-02 | 09:00:00 | 79 | 99 | 79 | 81 | 36,799,000 | 2024-04-01 | 09:00:00 | 79 | 79 | 76 | 78 | 690,100 | 2024-03-28 | 09:00:00 | 77 | 80 | 75 | 79 | 490,900 | 2024-03-27 | 09:00:00 | 77 | 79 | 77 | 78 | 376,100 | 2024-03-26 | 09:00:00 | 81 | 81 | 76 | 77 | 12,409,000 | 2024-03-25 | 09:00:00 | 79 | 79 | 76 | 79 | 744,600 | 2024-03-22 | 09:00:00 | 76 | 78 | 76 | 78 | 471,300 | 2024-03-21 | 09:00:00 | 75 | 77 | 75 | 76 | 252,400 | 2024-03-20 | 09:00:00 | 76 | 77 | 75 | 75 | 859,900 | 2024-03-19 | 09:00:00 | 73 | 76 | 73 | 75 | 914,200 | 2024-03-18 | 09:00:00 | 74 | 77 | 72 | 73 | 1,347,600 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 78 | 80 | 77 | 78 | 421,600 | 2024-05-06 | 09:00:00 | 80 | 80 | 77 | 79 | 723,400 | 2024-05-03 | 09:00:00 | 78 | 81 | 77 | 79 | 335,500 | 2024-05-02 | 09:00:00 | 80 | 81 | 74 | 78 | 977,800 | 2024-04-30 | 09:00:00 | 75 | 81 | 75 | 80 | 1,108,100 | 2024-04-29 | 09:00:00 | 76 | 78 | 75 | 76 | 253,200 | 2024-04-26 | 09:00:00 | 75 | 77 | 73 | 76 | 348,200 | 2024-04-25 | 09:00:00 | 74 | 75 | 72 | 74 | 562,900 | 2024-04-24 | 09:00:00 | 76 | 76 | 73 | 75 | 676,800 | 2024-04-23 | 09:00:00 | 76 | 76 | 73 | 76 | 311,100 | 2024-04-22 | 09:00:00 | 72 | 77 | 72 | 76 | 495,900 | 2024-04-19 | 09:00:00 | 73 | 76 | 71 | 73 | 1,148,400 | 2024-04-18 | 09:00:00 | 73 | 76 | 70 | 73 | 607,100 | 2024-04-17 | 09:00:00 | 75 | 76 | 71 | 74 | 368,000 | 2024-04-16 | 09:00:00 | 77 | 77 | 68 | 75 | 1,539,900 | 2024-04-05 | 09:00:00 | 79 | 81 | 76 | 76 | 1,332,200 | 2024-04-04 | 09:00:00 | 79 | 81 | 76 | 78 | 2,219,000 | 2024-04-03 | 09:00:00 | 81 | 84 | 79 | 79 | 5,242,500 | 2024-04-02 | 09:00:00 | 79 | 99 | 79 | 81 | 36,799,000 | 2024-04-01 | 09:00:00 | 79 | 79 | 76 | 78 | 690,100 | 2024-03-28 | 09:00:00 | 77 | 80 | 75 | 79 | 490,900 | 2024-03-27 | 09:00:00 | 77 | 79 | 77 | 78 | 376,100 | 2024-03-26 | 09:00:00 | 81 | 81 | 76 | 77 | 12,409,000 | 2024-03-25 | 09:00:00 | 79 | 79 | 76 | 79 | 744,600 | 2024-03-22 | 09:00:00 | 76 | 78 | 76 | 78 | 471,300 | 2024-03-21 | 09:00:00 | 75 | 77 | 75 | 76 | 252,400 | 2024-03-20 | 09:00:00 | 76 | 77 | 75 | 75 | 859,900 | 2024-03-19 | 09:00:00 | 73 | 76 | 73 | 75 | 914,200 | 2024-03-18 | 09:00:00 | 74 | 77 | 72 | 73 | 1,347,600 | 2024-03-15 | 09:00:00 | 72 | 74 | 72 | 72 | 616,300 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 80 | 80 | 77 | 79 | 723,400 | 2024-04-28 | 00:00:00 | 76 | 81 | 74 | 79 | 2,674,600 | 2024-04-21 | 00:00:00 | 72 | 77 | 72 | 76 | 2,394,900 | 2024-04-14 | 00:00:00 | 77 | 77 | 68 | 73 | 3,663,400 | 2024-04-07 | 00:00:00 | 76 | 76 | 76 | 76 | 0 | 2024-03-31 | 00:00:00 | 79 | 99 | 76 | 76 | 46,282,800 | 2024-03-24 | 00:00:00 | 79 | 81 | 75 | 79 | 14,020,600 | 2024-03-17 | 00:00:00 | 74 | 78 | 72 | 78 | 3,845,400 | 2024-03-10 | 00:00:00 | 73 | 74 | 70 | 72 | 2,598,300 | 2024-03-03 | 00:00:00 | 71 | 81 | 69 | 73 | 195,567,700 | 2024-02-25 | 00:00:00 | 68 | 73 | 64 | 71 | 6,492,600 | 2024-02-18 | 00:00:00 | 72 | 82 | 62 | 73 | 46,369,200 | 2024-02-11 | 00:00:00 | 73 | 75 | 72 | 72 | 939,800 | 2024-02-04 | 00:00:00 | 75 | 75 | 72 | 73 | 2,287,600 | 2024-01-28 | 00:00:00 | 76 | 76 | 69 | 75 | 6,405,700 | 2024-01-21 | 00:00:00 | 75 | 77 | 72 | 74 | 8,254,800 | 2024-01-14 | 00:00:00 | 78 | 78 | 75 | 76 | 56,463,300 | 2024-01-07 | 00:00:00 | 74 | 81 | 74 | 78 | 112,488,200 | 2023-12-31 | 00:00:00 | 104 | 104 | 73 | 78 | 78,338,200 | 2023-12-24 | 00:00:00 | 93 | 107 | 90 | 104 | 93,671,800 | 2023-12-17 | 00:00:00 | 84 | 95 | 83 | 93 | 100,645,300 | 2023-12-10 | 00:00:00 | 80 | 88 | 79 | 85 | 129,032,200 | 2023-12-03 | 00:00:00 | 74 | 82 | 74 | 80 | 180,369,300 | 2023-11-26 | 00:00:00 | 74 | 76 | 73 | 74 | 23,205,400 | 2023-11-19 | 00:00:00 | 78 | 78 | 72 | 74 | 27,162,700 | 2023-11-12 | 00:00:00 | 80 | 82 | 77 | 78 | 105,640,200 | 2023-11-05 | 00:00:00 | 81 | 83 | 79 | 80 | 122,496,000 | 2023-10-29 | 00:00:00 | 80 | 85 | 78 | 81 | 127,802,400 | 2023-10-22 | 00:00:00 | 80 | 85 | 78 | 80 | 107,683,800 | 2023-10-15 | 00:00:00 | 80 | 83 | 76 | 80 | 97,041,300 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 80 | 81 | 74 | 78 | 977,800 | 2024-03-31 | 00:00:00 | 79 | 99 | 68 | 80 | 53,702,400 | 2024-02-29 | 00:00:00 | 70 | 81 | 64 | 79 | 219,937,900 | 2024-01-31 | 00:00:00 | 75 | 82 | 62 | 71 | 56,381,300 | 2023-12-31 | 00:00:00 | 104 | 104 | 72 | 74 | 257,752,200 | 2023-11-30 | 00:00:00 | 75 | 107 | 73 | 104 | 503,752,800 | 2023-10-31 | 00:00:00 | 81 | 85 | 72 | 75 | 365,104,400 | 2023-09-30 | 00:00:00 | 85 | 87 | 76 | 81 | 457,841,700 | 2023-08-31 | 00:00:00 | 87 | 99 | 83 | 84 | 491,671,400 | 2023-07-31 | 00:00:00 | 82 | 88 | 81 | 87 | 72,267,900 | 2023-06-30 | 00:00:00 | 82 | 92 | 80 | 81 | 151,882,900 | 2023-05-31 | 00:00:00 | 122 | 136 | 80 | 83 | 522,491,900 | 2023-04-30 | 00:00:00 | 85 | 127 | 82 | 122 | 751,529,000 | 2023-03-31 | 00:00:00 | 87 | 87 | 84 | 84 | 815,300 | 2023-02-28 | 00:00:00 | 85 | 86 | 83 | 84 | 1,293,200 | 2023-01-31 | 00:00:00 | 80 | 81 | 79 | 79 | 683,300 | 2022-12-31 | 00:00:00 | 192 | 194 | 95 | 99 | 955,575,200 | 2022-11-30 | 00:00:00 | 105 | 204 | 102 | 192 | 2,270,538,100 | 2022-10-31 | 00:00:00 | 120 | 120 | 103 | 104 | 852,222,700 | 2022-09-30 | 00:00:00 | 138 | 140 | 112 | 119 | 767,035,200 | 2022-08-31 | 00:00:00 | 152 | 182 | 126 | 138 | 545,941,400 | 2022-07-31 | 00:00:00 | 322 | 350 | 163 | 163 | 342,857,900 | 2022-06-30 | 00:00:00 | 370 | 595 | 322 | 322 | 627,649,900 | 2022-05-31 | 00:00:00 | 209 | 595 | 199 | 370 | 545,229,147 | 2022-04-30 | 00:00:00 | 145 | 294 | 141 | 209 | 111,685,603 | 2022-03-31 | 00:00:00 | 130 | 165 | 104 | 145 | 94,186,715 | 2022-02-28 | 00:00:00 | 96 | 158 | 83 | 137 | 46,922,160 | 2022-01-31 | 00:00:00 | 74 | 118 | 72 | 96 | 26,606,816 | 2021-12-31 | 00:00:00 | 102 | 103 | 70 | 74 | 30,500,711 | 2021-11-30 | 00:00:00 | 76 | 120 | 66 | 102 | 164,149,140 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 80 | 81 | 74 | 78 | 977,800 | 2024-03-31 | 00:00:00 | 79 | 99 | 68 | 76 | 52,594,300 | 2024-02-29 | 00:00:00 | 70 | 81 | 64 | 79 | 219,937,900 | 2024-01-31 | 00:00:00 | 75 | 99 | 62 | 80 | 330,021,600 | 2023-12-31 | 00:00:00 | 104 | 104 | 62 | 79 | 534,071,400 | 2023-11-30 | 00:00:00 | 75 | 107 | 62 | 71 | 817,886,300 | 2023-10-31 | 00:00:00 | 81 | 107 | 72 | 74 | 1,126,609,400 | 2023-09-30 | 00:00:00 | 85 | 107 | 72 | 104 | 1,326,698,900 | 2023-08-31 | 00:00:00 | 87 | 99 | 72 | 75 | 1,314,617,500 | 2023-07-31 | 00:00:00 | 82 | 99 | 76 | 81 | 1,021,781,000 | 2023-06-30 | 00:00:00 | 82 | 99 | 80 | 84 | 715,822,200 | 2023-05-31 | 00:00:00 | 122 | 136 | 80 | 87 | 746,642,700 | 2023-04-30 | 00:00:00 | 85 | 136 | 80 | 81 | 1,425,903,800 | 2023-03-31 | 00:00:00 | 84 | 136 | 80 | 83 | 1,274,832,800 | 2023-02-28 | 00:00:00 | 85 | 127 | 81 | 122 | 853,005,600 | 2023-01-31 | 00:00:00 | 80 | 99 | 74 | 84 | 144,704,200 | 2022-10-31 | 00:00:00 | 120 | 204 | 95 | 99 | 4,078,336,000 | 2022-07-31 | 00:00:00 | 322 | 350 | 112 | 119 | 1,655,834,500 | 2022-04-30 | 00:00:00 | 145 | 595 | 141 | 322 | 1,284,564,650 | 2022-01-31 | 00:00:00 | 74 | 165 | 72 | 145 | 167,715,691 | 2021-10-31 | 00:00:00 | 42 | 120 | 41 | 74 | 583,963,737 | 2021-07-31 | 00:00:00 | 33 | 67 | 31 | 41 | 105,241,727 | 2021-04-30 | 00:00:00 | 36 | 45 | 31 | 34 | 93,722,357 | 2021-01-31 | 00:00:00 | 35 | 44 | 31 | 36 | 24,347,135 | |