Stock Price (1 Minute)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 16:00:00 | 55 | 55 | 55 | 55 | 0 | 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 | 54 | 55 | 54 | 55 | 10,700 | 2024-03-05 | 15:48:00 | 54 | 54 | 54 | 54 | 20,000 | 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 | 55 | 55 | 55 | 55 | 0 | 2024-03-05 | 15:43:00 | 54 | 54 | 54 | 54 | 800 | 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 | 55 | 55 | 55 | 55 | 4,700 | 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 | 55 | 55 | 55 | 55 | 4,100 | 2024-03-05 | 15:32:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:31:00 | 0 | 0 | 0 | 0 | 0 | | Stock Price (2 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 16:00:00 | 55 | 55 | 55 | 55 | 0 | 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 | 54 | 55 | 54 | 55 | 30,700 | 2024-03-05 | 15:46:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:44:00 | 55 | 55 | 55 | 55 | 0 | 2024-03-05 | 15:42:00 | 54 | 54 | 54 | 54 | 800 | 2024-03-05 | 15:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:38:00 | 55 | 55 | 55 | 55 | 4,700 | 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 | 55 | 55 | 55 | 55 | 4,100 | 2024-03-05 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:28:00 | 55 | 55 | 55 | 55 | 1,000 | 2024-03-05 | 15:26:00 | 55 | 55 | 55 | 55 | 1,800 | 2024-03-05 | 15:24:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:22:00 | 54 | 55 | 54 | 55 | 4,900 | 2024-03-05 | 15:20:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:18:00 | 55 | 55 | 55 | 55 | 200 | 2024-03-05 | 15:16:00 | 54 | 54 | 54 | 54 | 50,900 | 2024-03-05 | 15:14:00 | 54 | 55 | 54 | 55 | 49,100 | 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 | 16:00:00 | 55 | 55 | 55 | 55 | 0 | 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 | 54 | 54 | 54 | 54 | 20,000 | 2024-03-05 | 15:40:00 | 54 | 55 | 54 | 55 | 600 | 2024-03-05 | 15:35:00 | 55 | 55 | 55 | 55 | 4,700 | 2024-03-05 | 15:30:00 | 55 | 55 | 55 | 55 | 4,100 | 2024-03-05 | 15:25:00 | 55 | 55 | 55 | 55 | 2,800 | 2024-03-05 | 15:20:00 | 54 | 55 | 54 | 55 | 4,900 | 2024-03-05 | 15:15:00 | 55 | 55 | 54 | 55 | 51,200 | 2024-03-05 | 15:10:00 | 54 | 54 | 54 | 54 | 49,000 | 2024-03-05 | 15:05:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:00:45 | 55 | 55 | 55 | 55 | 0 | 2024-03-05 | 15:00:00 | 55 | 55 | 55 | 55 | 6,100 | 2024-03-05 | 14:55:00 | 55 | 55 | 55 | 55 | 10,500 | 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 | 55 | 55 | 55 | 55 | 5,700 | 2024-03-05 | 14:30:00 | 0 | 0 | 0 | 0 | 0 | 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 | 55 | 55 | 55 | 55 | 0 | 2024-03-05 | 14:10:00 | 54 | 54 | 54 | 54 | 35,100 | 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 | 13:53:28 | 55 | 55 | 55 | 55 | 0 | 2024-03-05 | 13:50:00 | 54 | 55 | 54 | 55 | 1,400 | 2024-03-05 | 13:45:00 | 54 | 55 | 54 | 55 | 2,100 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 16:00:00 | 55 | 55 | 55 | 55 | 0 | 2024-03-05 | 15:45:00 | 54 | 54 | 54 | 54 | 20,000 | 2024-03-05 | 15:30:00 | 55 | 55 | 54 | 55 | 9,400 | 2024-03-05 | 15:15:00 | 55 | 55 | 54 | 55 | 58,900 | 2024-03-05 | 15:00:45 | 55 | 55 | 55 | 55 | 0 | 2024-03-05 | 15:00:00 | 55 | 55 | 54 | 54 | 55,100 | 2024-03-05 | 14:45:00 | 55 | 55 | 55 | 55 | 10,500 | 2024-03-05 | 14:30:00 | 55 | 55 | 55 | 55 | 5,700 | 2024-03-05 | 14:15:00 | 55 | 55 | 55 | 55 | 0 | 2024-03-05 | 14:00:00 | 54 | 54 | 54 | 54 | 35,100 | 2024-03-05 | 13:53:28 | 55 | 55 | 55 | 55 | 0 | 2024-03-05 | 13:45:00 | 54 | 55 | 54 | 55 | 3,500 | 2024-03-05 | 13:30:00 | 55 | 56 | 54 | 54 | 27,200 | 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 | 11:51:16 | 55 | 55 | 55 | 55 | 0 | 2024-03-05 | 11:45:00 | 55 | 55 | 55 | 55 | 15,000 | 2024-03-05 | 11:30:00 | 55 | 56 | 55 | 56 | 98,000 | 2024-03-05 | 11:19:27 | 55 | 55 | 55 | 55 | 0 | 2024-03-05 | 11:15:00 | 55 | 55 | 55 | 55 | 10,100 | 2024-03-05 | 11:00:00 | 54 | 55 | 54 | 55 | 38,000 | 2024-03-05 | 10:45:00 | 56 | 56 | 54 | 55 | 900 | 2024-03-05 | 10:30:00 | 55 | 56 | 55 | 55 | 411,000 | 2024-03-05 | 10:28:30 | 56 | 56 | 56 | 56 | 0 | 2024-03-05 | 10:15:00 | 55 | 56 | 54 | 54 | 29,700 | 2024-03-05 | 10:00:00 | 55 | 56 | 55 | 56 | 1,600 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 16:00:00 | 55 | 55 | 55 | 55 | 0 | 2024-03-05 | 15:30:00 | 55 | 55 | 54 | 54 | 29,400 | 2024-03-05 | 15:00:45 | 55 | 55 | 55 | 55 | 0 | 2024-03-05 | 15:00:00 | 55 | 55 | 54 | 55 | 114,000 | 2024-03-05 | 14:30:00 | 55 | 55 | 55 | 55 | 16,200 | 2024-03-05 | 14:00:00 | 54 | 55 | 54 | 55 | 35,100 | 2024-03-05 | 13:53:28 | 55 | 55 | 55 | 55 | 0 | 2024-03-05 | 13:30:00 | 55 | 56 | 54 | 55 | 30,700 | 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 | 11:51:16 | 55 | 55 | 55 | 55 | 0 | 2024-03-05 | 11:30:00 | 55 | 56 | 55 | 55 | 113,000 | 2024-03-05 | 11:19:27 | 55 | 55 | 55 | 55 | 0 | 2024-03-05 | 11:00:00 | 54 | 55 | 54 | 55 | 48,100 | 2024-03-05 | 10:30:00 | 55 | 56 | 54 | 55 | 411,900 | 2024-03-05 | 10:28:30 | 56 | 56 | 56 | 56 | 0 | 2024-03-05 | 10:00:00 | 55 | 56 | 54 | 54 | 31,300 | 2024-03-05 | 09:41:04 | 56 | 56 | 56 | 56 | 0 | 2024-03-05 | 09:30:00 | 56 | 56 | 55 | 55 | 57,700 | 2024-03-05 | 09:00:00 | 55 | 56 | 55 | 55 | 221,000 | 2024-03-04 | 16:00:00 | 55 | 55 | 55 | 55 | 0 | 2024-03-04 | 15:33:53 | 56 | 56 | 56 | 56 | 0 | 2024-03-04 | 15:30:00 | 54 | 56 | 54 | 56 | 53,800 | 2024-03-04 | 15:00:00 | 56 | 56 | 54 | 56 | 130,200 | 2024-03-04 | 14:41:55 | 55 | 55 | 55 | 55 | 0 | 2024-03-04 | 14:30:00 | 55 | 56 | 54 | 55 | 104,400 | 2024-03-04 | 14:00:00 | 55 | 55 | 54 | 55 | 352,000 | 2024-03-04 | 13:35:52 | 56 | 56 | 56 | 56 | 0 | 2024-03-04 | 13:30:00 | 55 | 56 | 55 | 56 | 45,900 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 16:00:00 | 55 | 55 | 55 | 55 | 0 | 2024-03-05 | 15:00:45 | 55 | 55 | 55 | 55 | 0 | 2024-03-05 | 15:00:00 | 55 | 55 | 54 | 54 | 143,400 | 2024-03-05 | 14:00:00 | 54 | 55 | 54 | 55 | 36,600 | 2024-03-05 | 13:53:28 | 55 | 55 | 55 | 55 | 0 | 2024-03-05 | 13:00:00 | 55 | 56 | 54 | 55 | 30,700 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:51:16 | 55 | 55 | 55 | 55 | 0 | 2024-03-05 | 11:19:27 | 55 | 55 | 55 | 55 | 0 | 2024-03-05 | 11:00:00 | 54 | 56 | 54 | 55 | 161,000 | 2024-03-05 | 10:28:30 | 56 | 56 | 56 | 56 | 0 | 2024-03-05 | 10:00:00 | 55 | 56 | 54 | 55 | 162,300 | 2024-03-05 | 09:41:04 | 56 | 56 | 56 | 56 | 0 | 2024-03-05 | 09:00:00 | 55 | 56 | 55 | 55 | 249,500 | 2024-03-04 | 16:00:00 | 55 | 55 | 55 | 55 | 0 | 2024-03-04 | 15:33:53 | 56 | 56 | 56 | 56 | 0 | 2024-03-04 | 15:00:00 | 56 | 56 | 54 | 56 | 182,900 | 2024-03-04 | 14:41:55 | 55 | 55 | 55 | 55 | 0 | 2024-03-04 | 14:00:00 | 55 | 56 | 54 | 55 | 456,400 | 2024-03-04 | 13:35:52 | 56 | 56 | 56 | 56 | 0 | 2024-03-04 | 13:00:00 | 55 | 56 | 55 | 56 | 45,900 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:57:10 | 55 | 55 | 55 | 55 | 0 | 2024-03-04 | 11:19:26 | 56 | 56 | 56 | 56 | 0 | 2024-03-04 | 11:00:00 | 55 | 56 | 55 | 55 | 307,700 | 2024-03-04 | 10:24:34 | 56 | 56 | 56 | 56 | 0 | 2024-03-04 | 10:00:00 | 55 | 56 | 55 | 56 | 279,000 | 2024-03-04 | 09:43:49 | 55 | 55 | 55 | 55 | 0 | 2024-03-04 | 09:00:00 | 56 | 56 | 55 | 56 | 0 | 2024-03-01 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 54 | 54 | 54 | 54 | 0 | 2024-05-08 | 15:00:00 | 54 | 55 | 54 | 54 | 255,700 | 2024-05-08 | 14:53:18 | 54 | 54 | 54 | 54 | 0 | 2024-05-08 | 13:55:18 | 54 | 54 | 54 | 54 | 0 | 2024-05-08 | 13:30:00 | 55 | 55 | 54 | 54 | 108,200 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:53:23 | 54 | 54 | 54 | 54 | 0 | 2024-05-08 | 11:09:58 | 55 | 55 | 55 | 55 | 0 | 2024-05-08 | 10:40:45 | 55 | 55 | 55 | 55 | 0 | 2024-05-08 | 10:30:00 | 55 | 55 | 54 | 54 | 19,000 | 2024-05-08 | 10:03:23 | 55 | 55 | 55 | 55 | 0 | 2024-05-08 | 09:13:58 | 55 | 55 | 55 | 55 | 0 | 2024-05-08 | 09:00:00 | 54 | 55 | 52 | 54 | 1,047,900 | 2024-05-07 | 15:07:04 | 53 | 53 | 53 | 53 | 0 | 2024-05-07 | 15:00:00 | 53 | 55 | 53 | 54 | 621,000 | 2024-05-07 | 14:09:02 | 53 | 53 | 53 | 53 | 0 | 2024-05-07 | 13:30:00 | 54 | 55 | 53 | 54 | 231,400 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:58:51 | 55 | 55 | 55 | 55 | 0 | 2024-05-07 | 11:26:18 | 54 | 54 | 54 | 54 | 0 | 2024-05-07 | 10:30:03 | 53 | 53 | 53 | 53 | 0 | 2024-05-07 | 10:30:00 | 53 | 55 | 53 | 55 | 293,700 | 2024-05-07 | 10:01:09 | 54 | 54 | 54 | 54 | 0 | 2024-05-07 | 09:15:50 | 54 | 54 | 54 | 54 | 0 | 2024-05-07 | 09:00:00 | 55 | 55 | 53 | 53 | 354,900 | 2024-05-06 | 15:19:59 | 54 | 54 | 54 | 54 | 0 | 2024-05-06 | 15:00:00 | 55 | 55 | 53 | 54 | 1,106,500 | 2024-05-06 | 14:44:06 | 55 | 55 | 55 | 55 | 0 | 2024-05-06 | 14:02:54 | 55 | 55 | 55 | 55 | 0 | 2024-05-06 | 13:30:00 | 54 | 55 | 54 | 55 | 1,367,600 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 54 | 55 | 52 | 54 | 1,357,700 | 2024-05-07 | 09:00:00 | 55 | 55 | 53 | 54 | 1,686,200 | 2024-05-06 | 09:00:00 | 56 | 57 | 53 | 54 | 5,568,200 | 2024-05-03 | 09:00:00 | 53 | 69 | 53 | 56 | 64,125,900 | 2024-05-02 | 09:00:00 | 55 | 55 | 50 | 53 | 2,135,300 | 2024-04-30 | 09:00:00 | 53 | 54 | 53 | 54 | 119,200 | 2024-04-29 | 09:00:00 | 53 | 54 | 53 | 54 | 377,400 | 2024-04-26 | 09:00:00 | 53 | 55 | 53 | 53 | 961,400 | 2024-04-25 | 09:00:00 | 54 | 54 | 52 | 53 | 949,100 | 2024-04-24 | 09:00:00 | 54 | 55 | 53 | 54 | 662,400 | 2024-04-23 | 09:00:00 | 55 | 55 | 53 | 54 | 519,400 | 2024-04-22 | 09:00:00 | 56 | 56 | 54 | 55 | 610,500 | 2024-04-19 | 09:00:00 | 55 | 56 | 55 | 56 | 108,700 | 2024-04-18 | 09:00:00 | 55 | 56 | 55 | 55 | 98,400 | 2024-04-17 | 09:00:00 | 55 | 56 | 54 | 55 | 750,500 | 2024-04-16 | 09:00:00 | 56 | 56 | 54 | 55 | 523,200 | 2024-04-05 | 09:00:00 | 55 | 56 | 55 | 55 | 82,000 | 2024-04-04 | 09:00:00 | 56 | 57 | 54 | 56 | 1,726,300 | 2024-04-03 | 09:00:00 | 57 | 57 | 55 | 55 | 1,448,800 | 2024-04-02 | 09:00:00 | 55 | 57 | 55 | 57 | 677,700 | 2024-04-01 | 09:00:00 | 56 | 57 | 54 | 57 | 1,730,500 | 2024-03-28 | 09:00:00 | 58 | 58 | 55 | 56 | 1,414,400 | 2024-03-27 | 09:00:00 | 56 | 57 | 56 | 57 | 544,800 | 2024-03-26 | 09:00:00 | 58 | 58 | 56 | 56 | 855,400 | 2024-03-25 | 09:00:00 | 58 | 58 | 55 | 57 | 779,900 | 2024-03-22 | 09:00:00 | 53 | 58 | 53 | 56 | 501,300 | 2024-03-21 | 09:00:00 | 53 | 58 | 53 | 57 | 390,300 | 2024-03-20 | 09:00:00 | 55 | 59 | 55 | 57 | 1,363,700 | 2024-03-19 | 09:00:00 | 51 | 57 | 51 | 56 | 615,900 | 2024-03-18 | 09:00:00 | 55 | 57 | 55 | 55 | 472,900 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 55 | 55 | 53 | 54 | 1,686,200 | 2024-05-06 | 09:00:00 | 56 | 57 | 53 | 54 | 5,568,200 | 2024-05-03 | 09:00:00 | 53 | 69 | 53 | 56 | 64,125,900 | 2024-05-02 | 09:00:00 | 55 | 55 | 50 | 53 | 2,135,300 | 2024-04-30 | 09:00:00 | 53 | 54 | 53 | 54 | 119,200 | 2024-04-29 | 09:00:00 | 53 | 54 | 53 | 54 | 377,400 | 2024-04-26 | 09:00:00 | 53 | 55 | 53 | 53 | 961,400 | 2024-04-25 | 09:00:00 | 54 | 54 | 52 | 53 | 949,100 | 2024-04-24 | 09:00:00 | 54 | 55 | 53 | 54 | 662,400 | 2024-04-23 | 09:00:00 | 55 | 55 | 53 | 54 | 519,400 | 2024-04-22 | 09:00:00 | 56 | 56 | 54 | 55 | 610,500 | 2024-04-19 | 09:00:00 | 55 | 56 | 55 | 56 | 108,700 | 2024-04-18 | 09:00:00 | 55 | 56 | 55 | 55 | 98,400 | 2024-04-17 | 09:00:00 | 55 | 56 | 54 | 55 | 750,500 | 2024-04-16 | 09:00:00 | 56 | 56 | 54 | 55 | 523,200 | 2024-04-05 | 09:00:00 | 55 | 56 | 55 | 55 | 82,000 | 2024-04-04 | 09:00:00 | 56 | 57 | 54 | 56 | 1,726,300 | 2024-04-03 | 09:00:00 | 57 | 57 | 55 | 55 | 1,448,800 | 2024-04-02 | 09:00:00 | 55 | 57 | 55 | 57 | 677,700 | 2024-04-01 | 09:00:00 | 56 | 57 | 54 | 57 | 1,730,500 | 2024-03-28 | 09:00:00 | 58 | 58 | 55 | 56 | 1,414,400 | 2024-03-27 | 09:00:00 | 56 | 57 | 56 | 57 | 544,800 | 2024-03-26 | 09:00:00 | 58 | 58 | 56 | 56 | 855,400 | 2024-03-25 | 09:00:00 | 58 | 58 | 55 | 57 | 779,900 | 2024-03-22 | 09:00:00 | 53 | 58 | 53 | 56 | 501,300 | 2024-03-21 | 09:00:00 | 53 | 58 | 53 | 57 | 390,300 | 2024-03-20 | 09:00:00 | 55 | 59 | 55 | 57 | 1,363,700 | 2024-03-19 | 09:00:00 | 51 | 57 | 51 | 56 | 615,900 | 2024-03-18 | 09:00:00 | 55 | 57 | 55 | 55 | 472,900 | 2024-03-15 | 09:00:00 | 64 | 64 | 53 | 56 | 7,574,500 | |
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 | 53 | 69 | 50 | 56 | 66,757,800 | 2024-04-21 | 00:00:00 | 56 | 56 | 52 | 53 | 3,702,800 | 2024-04-14 | 00:00:00 | 56 | 56 | 54 | 56 | 1,480,800 | 2024-04-07 | 00:00:00 | 55 | 55 | 55 | 55 | 0 | 2024-03-31 | 00:00:00 | 56 | 57 | 54 | 55 | 5,665,300 | 2024-03-24 | 00:00:00 | 58 | 58 | 55 | 56 | 3,594,500 | 2024-03-17 | 00:00:00 | 55 | 59 | 51 | 56 | 3,344,100 | 2024-03-10 | 00:00:00 | 57 | 64 | 53 | 56 | 13,408,400 | 2024-03-03 | 00:00:00 | 56 | 60 | 54 | 58 | 12,010,500 | 2024-02-25 | 00:00:00 | 56 | 65 | 50 | 56 | 57,661,100 | 2024-02-18 | 00:00:00 | 53 | 73 | 51 | 62 | 174,650,400 | 2024-02-11 | 00:00:00 | 53 | 54 | 51 | 53 | 3,248,200 | 2024-02-04 | 00:00:00 | 52 | 56 | 51 | 53 | 3,852,300 | 2024-01-28 | 00:00:00 | 57 | 61 | 50 | 51 | 12,290,500 | 2024-01-21 | 00:00:00 | 61 | 62 | 55 | 57 | 8,671,600 | 2024-01-14 | 00:00:00 | 59 | 62 | 59 | 61 | 19,930,700 | 2024-01-07 | 00:00:00 | 61 | 64 | 57 | 59 | 17,973,500 | 2023-12-31 | 00:00:00 | 61 | 71 | 61 | 61 | 41,696,200 | 2023-12-24 | 00:00:00 | 57 | 73 | 57 | 61 | 33,879,400 | 2023-12-17 | 00:00:00 | 64 | 65 | 50 | 57 | 12,169,000 | 2023-12-10 | 00:00:00 | 69 | 70 | 61 | 63 | 5,792,100 | 2023-12-03 | 00:00:00 | 73 | 75 | 67 | 69 | 13,996,800 | 2023-11-26 | 00:00:00 | 70 | 77 | 67 | 72 | 29,007,800 | 2023-11-19 | 00:00:00 | 68 | 75 | 64 | 70 | 44,693,600 | 2023-11-12 | 00:00:00 | 60 | 79 | 60 | 70 | 90,977,400 | 2023-11-05 | 00:00:00 | 66 | 68 | 60 | 63 | 6,290,200 | 2023-10-29 | 00:00:00 | 74 | 75 | 65 | 66 | 21,461,800 | 2023-10-22 | 00:00:00 | 74 | 83 | 68 | 73 | 80,536,800 | 2023-10-15 | 00:00:00 | 78 | 91 | 67 | 74 | 72,644,700 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 55 | 55 | 50 | 53 | 2,135,300 | 2024-03-31 | 00:00:00 | 56 | 57 | 52 | 54 | 11,345,500 | 2024-02-29 | 00:00:00 | 57 | 64 | 51 | 56 | 36,159,900 | 2024-01-31 | 00:00:00 | 57 | 73 | 50 | 56 | 240,564,400 | 2023-12-31 | 00:00:00 | 61 | 71 | 55 | 56 | 95,607,700 | 2023-11-30 | 00:00:00 | 72 | 77 | 50 | 61 | 72,730,100 | 2023-10-31 | 00:00:00 | 67 | 79 | 60 | 71 | 175,718,200 | 2023-09-30 | 00:00:00 | 61 | 110 | 60 | 67 | 543,311,500 | 2023-08-31 | 00:00:00 | 63 | 68 | 58 | 61 | 6,817,600 | 2023-07-31 | 00:00:00 | 59 | 73 | 51 | 63 | 42,863,400 | 2023-06-30 | 00:00:00 | 63 | 75 | 58 | 62 | 43,026,600 | 2023-05-31 | 00:00:00 | 64 | 72 | 58 | 63 | 103,622,900 | 2023-04-30 | 00:00:00 | 51 | 90 | 50 | 64 | 312,565,600 | 2023-03-31 | 00:00:00 | 52 | 54 | 50 | 53 | 1,563,100 | 2023-02-28 | 00:00:00 | 54 | 59 | 53 | 57 | 3,154,300 | 2023-01-31 | 00:00:00 | 65 | 65 | 61 | 62 | 1,053,200 | 2022-12-31 | 00:00:00 | 105 | 118 | 65 | 70 | 478,514,400 | 2022-11-30 | 00:00:00 | 125 | 128 | 101 | 105 | 79,064,200 | 2022-10-31 | 00:00:00 | 110 | 158 | 110 | 124 | 366,083,600 | 2022-09-30 | 00:00:00 | 126 | 139 | 100 | 117 | 125,804,400 | 2022-08-31 | 00:00:00 | 101 | 170 | 95 | 135 | 551,178,400 | 2022-07-31 | 00:00:00 | 103 | 117 | 97 | 102 | 15,141,800 | 2022-06-30 | 00:00:00 | 101 | 142 | 100 | 104 | 72,148,100 | 2022-05-31 | 00:00:00 | 97 | 129 | 96 | 100 | 59,275,500 | 2022-04-30 | 00:00:00 | 118 | 121 | 96 | 97 | 20,225,500 | 2022-03-31 | 00:00:00 | 128 | 131 | 111 | 118 | 5,614,600 | 2022-02-28 | 00:00:00 | 143 | 154 | 121 | 128 | 21,912,400 | 2022-01-31 | 00:00:00 | 169 | 178 | 143 | 143 | 29,988,700 | 2021-12-31 | 00:00:00 | 174 | 191 | 152 | 169 | 84,687,900 | 2021-11-30 | 00:00:00 | 198 | 248 | 162 | 174 | 371,015,200 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 55 | 55 | 50 | 53 | 2,135,300 | 2024-03-31 | 00:00:00 | 56 | 57 | 52 | 54 | 11,226,300 | 2024-02-29 | 00:00:00 | 57 | 64 | 51 | 56 | 36,159,900 | 2024-01-31 | 00:00:00 | 57 | 73 | 50 | 54 | 288,069,800 | 2023-12-31 | 00:00:00 | 61 | 73 | 50 | 56 | 372,332,000 | 2023-11-30 | 00:00:00 | 72 | 77 | 50 | 56 | 408,902,200 | 2023-10-31 | 00:00:00 | 67 | 79 | 50 | 56 | 344,056,000 | 2023-09-30 | 00:00:00 | 61 | 110 | 50 | 61 | 791,759,800 | 2023-08-31 | 00:00:00 | 63 | 110 | 58 | 71 | 725,847,300 | 2023-07-31 | 00:00:00 | 59 | 110 | 51 | 67 | 592,992,500 | 2023-06-30 | 00:00:00 | 63 | 75 | 51 | 61 | 92,707,600 | 2023-05-31 | 00:00:00 | 64 | 75 | 51 | 63 | 189,512,900 | 2023-04-30 | 00:00:00 | 51 | 90 | 50 | 62 | 459,215,100 | 2023-03-31 | 00:00:00 | 53 | 90 | 50 | 63 | 417,083,600 | 2023-02-28 | 00:00:00 | 54 | 90 | 50 | 64 | 326,734,100 | 2023-01-31 | 00:00:00 | 65 | 65 | 50 | 53 | 43,019,300 | 2022-10-31 | 00:00:00 | 110 | 158 | 65 | 70 | 923,662,200 | 2022-07-31 | 00:00:00 | 103 | 170 | 95 | 117 | 692,124,600 | 2022-04-30 | 00:00:00 | 118 | 142 | 96 | 104 | 151,649,100 | 2022-01-31 | 00:00:00 | 169 | 178 | 111 | 118 | 57,515,700 | 2021-10-31 | 00:00:00 | 162 | 248 | 152 | 169 | 514,944,100 | 2021-07-31 | 00:00:00 | 193 | 222 | 157 | 162 | 60,899,000 | 2021-04-30 | 00:00:00 | 157 | 302 | 146 | 194 | 137,790,000 | 2021-01-31 | 00:00:00 | 171 | 194 | 148 | 158 | 2,765,300 | |