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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:47:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:46:00 | 55 | 55 | 55 | 55 | 0 | 2024-03-05 | 15:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:44:00 | 54 | 54 | 54 | 54 | 23,800 | 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 | 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 | 54 | 54 | 54 | 54 | 0 | 2024-03-05 | 15:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:34:00 | 54 | 54 | 54 | 54 | 248,400 | 2024-03-05 | 15:33:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:32:00 | 54 | 54 | 54 | 54 | 0 | 2024-03-05 | 15:31:00 | 54 | 54 | 54 | 54 | 11,300 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:46:00 | 55 | 55 | 55 | 55 | 0 | 2024-03-05 | 15:44:00 | 54 | 54 | 54 | 54 | 23,800 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:36:00 | 54 | 54 | 54 | 54 | 0 | 2024-03-05 | 15:34:00 | 54 | 54 | 54 | 54 | 248,400 | 2024-03-05 | 15:32:00 | 54 | 54 | 54 | 54 | 0 | 2024-03-05 | 15:30:00 | 54 | 54 | 54 | 54 | 11,300 | 2024-03-05 | 15:28:00 | 54 | 54 | 54 | 54 | 22,900 | 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 | 54 | 54 | 54 | 54 | 20,000 | 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 | 54 | 54 | 54 | 54 | 20,000 | 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 | 54 | 54 | 54 | 54 | 600 | 2024-03-05 | 15:02:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:00:47 | 54 | 54 | 54 | 54 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:40:00 | 54 | 54 | 54 | 54 | 23,800 | 2024-03-05 | 15:35:00 | 54 | 54 | 54 | 54 | 0 | 2024-03-05 | 15:30:00 | 54 | 54 | 54 | 54 | 253,100 | 2024-03-05 | 15:25:00 | 54 | 54 | 54 | 54 | 22,900 | 2024-03-05 | 15:20:00 | 54 | 54 | 54 | 54 | 12,300 | 2024-03-05 | 15:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:10:00 | 54 | 54 | 54 | 54 | 20,000 | 2024-03-05 | 15:05:00 | 54 | 54 | 54 | 54 | 600 | 2024-03-05 | 15:00:47 | 54 | 54 | 54 | 54 | 0 | 2024-03-05 | 15:00:00 | 54 | 54 | 54 | 54 | 873,000 | 2024-03-05 | 14:55:00 | 0 | 0 | 0 | 0 | 0 | 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 | 54 | 54 | 54 | 54 | 2,000 | 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 | 14:05:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:00:00 | 54 | 54 | 54 | 54 | 300 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:42:14 | 54 | 54 | 54 | 54 | 0 | 2024-03-05 | 13:40:00 | 54 | 54 | 54 | 54 | 200 | |
Stock Price (15 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 54 | 54 | 54 | 54 | 276,900 | 2024-03-05 | 15:15:00 | 54 | 54 | 54 | 54 | 35,200 | 2024-03-05 | 15:00:47 | 54 | 54 | 54 | 54 | 0 | 2024-03-05 | 15:00:00 | 54 | 54 | 54 | 54 | 893,600 | 2024-03-05 | 14:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:30:00 | 54 | 54 | 54 | 54 | 2,000 | 2024-03-05 | 14:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:00:00 | 54 | 54 | 54 | 54 | 300 | 2024-03-05 | 13:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:42:14 | 54 | 54 | 54 | 54 | 0 | 2024-03-05 | 13:30:00 | 54 | 55 | 54 | 54 | 253,800 | 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 | 11:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:18:04 | 54 | 54 | 54 | 54 | 0 | 2024-03-05 | 11:15:00 | 54 | 54 | 54 | 54 | 900 | 2024-03-05 | 11:00:00 | 54 | 54 | 54 | 54 | 21,800 | 2024-03-05 | 10:45:00 | 54 | 54 | 53 | 53 | 245,200 | 2024-03-05 | 10:30:00 | 54 | 54 | 54 | 54 | 322,100 | 2024-03-05 | 10:24:05 | 54 | 54 | 54 | 54 | 0 | 2024-03-05 | 10:15:00 | 54 | 54 | 54 | 54 | 182,700 | 2024-03-05 | 10:00:00 | 54 | 54 | 53 | 53 | 732,900 | 2024-03-05 | 09:45:00 | 54 | 54 | 54 | 54 | 0 | 2024-03-05 | 09:42:14 | 54 | 54 | 54 | 54 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 54 | 54 | 54 | 54 | 276,900 | 2024-03-05 | 15:00:47 | 54 | 54 | 54 | 54 | 0 | 2024-03-05 | 15:00:00 | 54 | 54 | 54 | 54 | 928,800 | 2024-03-05 | 14:30:00 | 54 | 54 | 54 | 54 | 2,000 | 2024-03-05 | 14:00:00 | 54 | 54 | 54 | 54 | 300 | 2024-03-05 | 13:42:14 | 54 | 54 | 54 | 54 | 0 | 2024-03-05 | 13:30:00 | 54 | 55 | 54 | 54 | 253,800 | 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 | 11:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:18:04 | 54 | 54 | 54 | 54 | 0 | 2024-03-05 | 11:00:00 | 54 | 54 | 54 | 54 | 22,700 | 2024-03-05 | 10:30:00 | 54 | 54 | 53 | 53 | 567,300 | 2024-03-05 | 10:24:05 | 54 | 54 | 54 | 54 | 0 | 2024-03-05 | 10:00:00 | 54 | 54 | 53 | 54 | 915,600 | 2024-03-05 | 09:42:14 | 54 | 54 | 54 | 54 | 0 | 2024-03-05 | 09:30:00 | 55 | 55 | 53 | 54 | 10,200 | 2024-03-05 | 09:00:00 | 54 | 55 | 53 | 53 | 1,048,200 | 2024-03-04 | 16:00:00 | 54 | 54 | 54 | 54 | 0 | 2024-03-04 | 15:38:12 | 55 | 55 | 55 | 55 | 0 | 2024-03-04 | 15:30:00 | 54 | 55 | 54 | 55 | 310,300 | 2024-03-04 | 15:00:00 | 54 | 54 | 54 | 54 | 400,000 | 2024-03-04 | 14:47:07 | 54 | 54 | 54 | 54 | 0 | 2024-03-04 | 14:30:00 | 55 | 55 | 54 | 54 | 361,400 | 2024-03-04 | 14:00:00 | 54 | 54 | 54 | 54 | 708,400 | 2024-03-04 | 13:49:51 | 54 | 54 | 54 | 54 | 0 | 2024-03-04 | 13:30:00 | 54 | 54 | 54 | 54 | 110,200 | 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 | 15:00:47 | 54 | 54 | 54 | 54 | 0 | 2024-03-05 | 15:00:00 | 54 | 54 | 54 | 54 | 1,111,500 | 2024-03-05 | 14:00:00 | 54 | 54 | 54 | 54 | 2,300 | 2024-03-05 | 13:42:14 | 54 | 54 | 54 | 54 | 0 | 2024-03-05 | 13:00:00 | 54 | 55 | 54 | 54 | 253,800 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:18:04 | 54 | 54 | 54 | 54 | 0 | 2024-03-05 | 11:00:00 | 54 | 54 | 54 | 54 | 22,700 | 2024-03-05 | 10:24:05 | 54 | 54 | 54 | 54 | 0 | 2024-03-05 | 10:00:00 | 54 | 54 | 53 | 53 | 1,482,900 | 2024-03-05 | 09:42:14 | 54 | 54 | 54 | 54 | 0 | 2024-03-05 | 09:00:00 | 54 | 55 | 53 | 54 | 0 | 2024-03-04 | 16:00:00 | 54 | 54 | 54 | 54 | 0 | 2024-03-04 | 15:38:12 | 55 | 55 | 55 | 55 | 0 | 2024-03-04 | 15:00:00 | 54 | 55 | 54 | 55 | 710,300 | 2024-03-04 | 14:47:07 | 54 | 54 | 54 | 54 | 0 | 2024-03-04 | 14:00:00 | 54 | 55 | 54 | 54 | 1,068,300 | 2024-03-04 | 13:49:51 | 54 | 54 | 54 | 54 | 0 | 2024-03-04 | 13:00:00 | 54 | 54 | 54 | 54 | 110,200 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:49:39 | 53 | 53 | 53 | 53 | 0 | 2024-03-04 | 11:14:15 | 53 | 53 | 53 | 53 | 0 | 2024-03-04 | 11:00:00 | 53 | 54 | 53 | 53 | 104,000 | 2024-03-04 | 10:15:35 | 53 | 53 | 53 | 53 | 0 | 2024-03-04 | 10:00:00 | 54 | 54 | 53 | 54 | 130,600 | 2024-03-04 | 09:37:51 | 54 | 54 | 54 | 54 | 0 | 2024-03-04 | 09:00:00 | 52 | 55 | 52 | 53 | 0 | 2024-03-01 | 16:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-01 | 15:14:27 | 54 | 54 | 54 | 54 | 0 | 2024-03-01 | 15:00:00 | 54 | 55 | 52 | 52 | 1,541,900 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 14:58:20 | 56 | 56 | 56 | 56 | 0 | 2024-05-08 | 14:15:56 | 56 | 56 | 56 | 56 | 0 | 2024-05-08 | 13:30:00 | 56 | 56 | 55 | 56 | 122,900 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:17:08 | 56 | 56 | 56 | 56 | 0 | 2024-05-08 | 11:02:40 | 56 | 56 | 56 | 56 | 0 | 2024-05-08 | 10:30:00 | 55 | 56 | 55 | 56 | 1,600 | 2024-05-08 | 09:44:44 | 56 | 56 | 56 | 56 | 0 | 2024-05-08 | 09:26:25 | 56 | 56 | 56 | 56 | 0 | 2024-05-08 | 09:00:00 | 61 | 61 | 55 | 56 | 103,500 | 2024-05-07 | 15:26:45 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 15:09:28 | 56 | 56 | 56 | 56 | 0 | 2024-05-07 | 15:00:00 | 54 | 56 | 54 | 56 | 300 | 2024-05-07 | 14:21:50 | 56 | 56 | 56 | 56 | 0 | 2024-05-07 | 13:30:00 | 56 | 56 | 54 | 56 | 697,600 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 10:55:58 | 56 | 56 | 56 | 56 | 0 | 2024-05-07 | 10:30:00 | 55 | 56 | 55 | 56 | 7,100 | 2024-05-07 | 10:11:09 | 56 | 56 | 56 | 56 | 0 | 2024-05-07 | 09:30:16 | 56 | 56 | 56 | 56 | 0 | 2024-05-07 | 09:00:00 | 61 | 61 | 55 | 56 | 237,100 | 2024-05-06 | 15:40:41 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:00:00 | 56 | 56 | 55 | 56 | 419,100 | 2024-05-06 | 14:20:13 | 56 | 56 | 56 | 56 | 0 | 2024-05-06 | 13:52:27 | 56 | 56 | 56 | 56 | 0 | 2024-05-06 | 13:35:49 | 56 | 56 | 56 | 56 | 0 | 2024-05-06 | 13:30:00 | 55 | 56 | 55 | 56 | 15,600 | 2024-05-06 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 11:29:20 | 56 | 56 | 56 | 56 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 61 | 61 | 55 | 56 | 228,000 | 2024-05-07 | 09:00:00 | 61 | 61 | 54 | 56 | 952,400 | 2024-05-06 | 09:00:00 | 61 | 61 | 55 | 56 | 744,000 | 2024-05-03 | 09:00:00 | 56 | 56 | 55 | 56 | 382,000 | 2024-05-02 | 09:00:00 | 55 | 56 | 55 | 56 | 294,800 | 2024-04-30 | 09:00:00 | 56 | 57 | 55 | 56 | 643,400 | 2024-04-29 | 09:00:00 | 56 | 57 | 55 | 56 | 2,180,600 | 2024-04-26 | 09:00:00 | 56 | 58 | 55 | 56 | 1,306,100 | 2024-04-25 | 09:00:00 | 56 | 59 | 56 | 56 | 1,176,700 | 2024-04-24 | 09:00:00 | 56 | 57 | 54 | 56 | 915,400 | 2024-04-23 | 09:00:00 | 56 | 56 | 55 | 56 | 233,500 | 2024-04-22 | 09:00:00 | 56 | 58 | 55 | 56 | 679,800 | 2024-04-19 | 09:00:00 | 56 | 58 | 56 | 56 | 975,300 | 2024-04-18 | 09:00:00 | 56 | 57 | 56 | 56 | 1,718,200 | 2024-04-17 | 09:00:00 | 50 | 57 | 50 | 56 | 2,295,600 | 2024-04-16 | 09:00:00 | 57 | 57 | 54 | 56 | 1,760,100 | 2024-04-05 | 09:00:00 | 58 | 59 | 57 | 58 | 757,400 | 2024-04-04 | 09:00:00 | 57 | 58 | 57 | 58 | 277,800 | 2024-04-03 | 09:00:00 | 56 | 58 | 56 | 57 | 1,784,100 | 2024-04-02 | 09:00:00 | 57 | 58 | 56 | 57 | 1,783,200 | 2024-04-01 | 09:00:00 | 55 | 64 | 55 | 57 | 2,547,300 | 2024-03-28 | 09:00:00 | 62 | 62 | 51 | 56 | 11,909,500 | 2024-03-27 | 09:00:00 | 64 | 64 | 61 | 62 | 2,965,600 | 2024-03-26 | 09:00:00 | 59 | 59 | 59 | 59 | 0 | 2024-03-25 | 09:00:00 | 59 | 59 | 59 | 59 | 0 | 2024-03-22 | 09:00:00 | 60 | 62 | 58 | 59 | 5,535,800 | 2024-03-21 | 09:00:00 | 55 | 60 | 52 | 59 | 14,278,200 | 2024-03-20 | 09:00:00 | 51 | 57 | 51 | 55 | 1,859,800 | 2024-03-19 | 09:00:00 | 51 | 57 | 51 | 56 | 8,769,800 | 2024-03-18 | 09:00:00 | 54 | 56 | 54 | 55 | 4,024,300 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 61 | 61 | 55 | 56 | 228,000 | 2024-05-03 | 09:00:00 | 56 | 56 | 55 | 56 | 382,000 | 2024-04-23 | 09:00:00 | 56 | 56 | 55 | 56 | 233,500 | 2024-04-18 | 09:00:00 | 56 | 57 | 56 | 56 | 1,718,200 | 2024-04-03 | 09:00:00 | 56 | 58 | 56 | 57 | 1,784,100 | 2024-03-19 | 09:00:00 | 51 | 57 | 51 | 56 | 8,769,800 | 2024-03-14 | 09:00:00 | 50 | 56 | 50 | 56 | 779,900 | 2024-03-04 | 09:00:00 | 52 | 55 | 52 | 54 | 3,193,300 | 2024-02-28 | 09:00:00 | 53 | 55 | 52 | 55 | 2,337,800 | 2024-02-23 | 09:00:00 | 51 | 55 | 50 | 51 | 11,719,700 | 2024-02-13 | 09:00:00 | 50 | 50 | 50 | 50 | 158,600 | 2024-01-29 | 09:00:00 | 50 | 51 | 50 | 50 | 277,900 | 2024-01-24 | 09:00:00 | 50 | 51 | 50 | 50 | 1,107,000 | 2024-01-19 | 09:00:00 | 50 | 51 | 50 | 50 | 1,947,800 | 2024-01-09 | 09:00:00 | 52 | 53 | 50 | 52 | 8,497,700 | 2024-01-04 | 09:00:00 | 50 | 50 | 50 | 50 | 59,700 | 2023-12-20 | 09:00:00 | 50 | 51 | 50 | 50 | 3,360,200 | 2023-12-15 | 09:00:00 | 50 | 50 | 50 | 50 | 1,036,600 | 2023-12-05 | 09:00:00 | 50 | 51 | 50 | 50 | 4,267,100 | 2023-11-30 | 09:00:00 | 51 | 51 | 50 | 50 | 3,782,000 | 2023-11-20 | 09:00:00 | 51 | 52 | 50 | 51 | 6,725,900 | 2023-11-15 | 09:00:00 | 51 | 51 | 50 | 50 | 1,403,600 | 2023-11-10 | 09:00:00 | 50 | 50 | 50 | 50 | 1,623,900 | 2023-10-31 | 09:00:00 | 54 | 62 | 52 | 53 | 44,296,300 | 2023-10-26 | 09:00:00 | 50 | 61 | 50 | 58 | 7,843,300 | 2023-10-16 | 09:00:00 | 67 | 73 | 66 | 69 | 35,695,300 | 2023-10-11 | 09:00:00 | 78 | 78 | 70 | 72 | 37,749,700 | 2023-10-06 | 09:00:00 | 135 | 142 | 84 | 84 | 554,147,700 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 61 | 61 | 55 | 56 | 744,000 | 2024-04-28 | 00:00:00 | 56 | 57 | 55 | 56 | 3,500,800 | 2024-04-21 | 00:00:00 | 56 | 59 | 54 | 56 | 4,311,500 | 2024-04-14 | 00:00:00 | 57 | 58 | 50 | 56 | 6,749,200 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 55 | 64 | 55 | 58 | 7,149,800 | 2024-03-24 | 00:00:00 | 59 | 64 | 51 | 56 | 14,875,100 | 2024-03-17 | 00:00:00 | 54 | 62 | 51 | 59 | 34,467,900 | 2024-03-10 | 00:00:00 | 62 | 62 | 50 | 55 | 10,691,200 | 2024-03-03 | 00:00:00 | 52 | 60 | 50 | 54 | 25,377,400 | 2024-02-25 | 00:00:00 | 51 | 55 | 51 | 52 | 18,772,300 | 2024-02-18 | 00:00:00 | 50 | 56 | 50 | 51 | 34,953,400 | 2024-02-11 | 00:00:00 | 50 | 51 | 50 | 50 | 2,336,500 | 2024-02-04 | 00:00:00 | 50 | 51 | 50 | 51 | 2,592,900 | 2024-01-28 | 00:00:00 | 50 | 55 | 50 | 50 | 20,058,200 | 2024-01-21 | 00:00:00 | 50 | 51 | 50 | 50 | 4,227,300 | 2024-01-14 | 00:00:00 | 51 | 51 | 50 | 50 | 5,293,000 | 2024-01-07 | 00:00:00 | 53 | 56 | 50 | 51 | 33,159,600 | 2023-12-31 | 00:00:00 | 50 | 60 | 50 | 52 | 74,188,600 | 2023-12-24 | 00:00:00 | 50 | 50 | 50 | 50 | 511,800 | 2023-12-17 | 00:00:00 | 50 | 51 | 50 | 50 | 3,578,800 | 2023-12-10 | 00:00:00 | 50 | 50 | 50 | 50 | 2,309,400 | 2023-12-03 | 00:00:00 | 50 | 51 | 50 | 50 | 8,593,500 | 2023-11-26 | 00:00:00 | 52 | 53 | 50 | 50 | 16,294,300 | 2023-11-19 | 00:00:00 | 51 | 56 | 50 | 51 | 33,024,700 | 2023-11-12 | 00:00:00 | 50 | 63 | 50 | 51 | 66,297,300 | 2023-11-05 | 00:00:00 | 51 | 54 | 50 | 50 | 30,169,500 | 2023-10-29 | 00:00:00 | 55 | 62 | 50 | 50 | 111,624,200 | 2023-10-22 | 00:00:00 | 66 | 69 | 50 | 55 | 128,349,200 | 2023-10-15 | 00:00:00 | 67 | 75 | 62 | 63 | 104,927,400 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 55 | 56 | 55 | 56 | 294,800 | 2024-03-31 | 00:00:00 | 55 | 64 | 50 | 56 | 21,034,500 | 2024-02-29 | 00:00:00 | 54 | 64 | 50 | 56 | 87,930,000 | 2024-01-31 | 00:00:00 | 50 | 56 | 50 | 54 | 73,156,600 | 2023-12-31 | 00:00:00 | 50 | 60 | 50 | 50 | 119,906,800 | 2023-11-30 | 00:00:00 | 50 | 51 | 50 | 50 | 16,404,900 | 2023-10-31 | 00:00:00 | 53 | 63 | 50 | 50 | 200,815,500 | 2023-09-30 | 00:00:00 | 135 | 142 | 50 | 53 | 1,151,934,200 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-31 | 00:00:00 | 55 | 64 | 50 | 56 | 21,329,300 | 2023-12-31 | 00:00:00 | 50 | 64 | 50 | 56 | 280,993,400 | 2023-09-30 | 00:00:00 | 135 | 142 | 50 | 50 | 1,369,154,600 | |