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 | 75 | 75 | 75 | 75 | 14,700 | 2024-03-05 | 15:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:44:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:43:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:42:00 | 75 | 75 | 75 | 75 | 39,900 | 2024-03-05 | 15:41:00 | 75 | 75 | 75 | 75 | 200 | 2024-03-05 | 15:40:00 | 74 | 74 | 74 | 74 | 15,000 | 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 | 0 | 0 | 0 | 0 | 0 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 75 | 75 | 75 | 75 | 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 | 75 | 75 | 75 | 75 | 14,700 | 2024-03-05 | 15:44:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:42:00 | 75 | 75 | 75 | 75 | 39,900 | 2024-03-05 | 15:40:00 | 74 | 75 | 74 | 75 | 15,200 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:32:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 15:28:00 | 75 | 75 | 75 | 75 | 5,300 | 2024-03-05 | 15:26:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:24:00 | 75 | 75 | 75 | 75 | 164,100 | 2024-03-05 | 15:22:00 | 74 | 74 | 74 | 74 | 800 | 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 | 75 | 75 | 75 | 75 | 49,900 | 2024-03-05 | 15:14:00 | 74 | 75 | 74 | 75 | 0 | 2024-03-05 | 15:12:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:10:00 | 74 | 74 | 74 | 74 | 20,000 | 2024-03-05 | 15:08:00 | 75 | 75 | 75 | 75 | 16,700 | 2024-03-05 | 15:06:00 | 75 | 75 | 75 | 75 | 7,100 | 2024-03-05 | 15:04:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:02:36 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 15:02:00 | 75 | 75 | 75 | 75 | 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 | 74 | 75 | 74 | 75 | 55,100 | 2024-03-05 | 15:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:30:00 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 15:25:00 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 15:20:00 | 74 | 75 | 74 | 75 | 164,700 | 2024-03-05 | 15:15:00 | 74 | 75 | 74 | 75 | 44,100 | 2024-03-05 | 15:10:00 | 74 | 74 | 74 | 74 | 20,000 | 2024-03-05 | 15:05:00 | 75 | 75 | 75 | 75 | 23,800 | 2024-03-05 | 15:02:36 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 15:00:00 | 75 | 75 | 75 | 75 | 5,000 | 2024-03-05 | 14:55:00 | 75 | 75 | 75 | 75 | 24,300 | 2024-03-05 | 14:50:00 | 74 | 75 | 74 | 75 | 2,800 | 2024-03-05 | 14:45:00 | 75 | 75 | 75 | 75 | 24,400 | 2024-03-05 | 14:40:00 | 76 | 76 | 75 | 75 | 2,800 | 2024-03-05 | 14:35:00 | 75 | 76 | 75 | 76 | 55,700 | 2024-03-05 | 14:30:00 | 75 | 75 | 74 | 75 | 116,800 | 2024-03-05 | 14:25:00 | 75 | 75 | 75 | 75 | 40,600 | 2024-03-05 | 14:20:00 | 76 | 76 | 75 | 75 | 3,500 | 2024-03-05 | 14:15:00 | 75 | 75 | 75 | 75 | 1,000 | 2024-03-05 | 14:10:00 | 75 | 75 | 75 | 75 | 5,000 | 2024-03-05 | 14:05:00 | 75 | 75 | 75 | 75 | 92,900 | 2024-03-05 | 14:04:40 | 76 | 76 | 76 | 76 | 0 | 2024-03-05 | 14:00:00 | 75 | 76 | 75 | 76 | 44,700 | 2024-03-05 | 13:55:00 | 75 | 75 | 75 | 75 | 200 | 2024-03-05 | 13:50:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:45:00 | 75 | 76 | 75 | 76 | 32,100 | 2024-03-05 | 13:40:00 | 75 | 76 | 75 | 75 | 179,100 | |
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 | 75 | 75 | 74 | 75 | 55,100 | 2024-03-05 | 15:15:00 | 74 | 75 | 74 | 75 | 208,800 | 2024-03-05 | 15:02:36 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 15:00:00 | 75 | 75 | 74 | 74 | 48,800 | 2024-03-05 | 14:45:00 | 75 | 75 | 74 | 75 | 51,500 | 2024-03-05 | 14:30:00 | 75 | 76 | 74 | 75 | 175,300 | 2024-03-05 | 14:15:00 | 75 | 76 | 75 | 75 | 45,100 | 2024-03-05 | 14:04:40 | 76 | 76 | 76 | 76 | 0 | 2024-03-05 | 14:00:00 | 75 | 76 | 75 | 75 | 142,600 | 2024-03-05 | 13:45:00 | 75 | 76 | 75 | 75 | 32,300 | 2024-03-05 | 13:30:00 | 75 | 76 | 75 | 75 | 502,900 | 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 | 11:55:57 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 11:45:00 | 75 | 75 | 75 | 75 | 21,600 | 2024-03-05 | 11:30:00 | 76 | 76 | 75 | 75 | 10,500 | 2024-03-05 | 11:20:40 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 11:15:00 | 76 | 76 | 75 | 75 | 20,100 | 2024-03-05 | 11:00:00 | 75 | 76 | 75 | 76 | 47,100 | 2024-03-05 | 10:45:00 | 75 | 75 | 75 | 75 | 85,300 | 2024-03-05 | 10:32:23 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 10:30:00 | 75 | 76 | 75 | 75 | 78,200 | 2024-03-05 | 10:15:00 | 75 | 76 | 75 | 75 | 235,300 | 2024-03-05 | 10:00:00 | 75 | 76 | 75 | 75 | 23,200 | 2024-03-05 | 09:45:00 | 76 | 76 | 75 | 75 | 108,800 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 75 | 75 | 74 | 75 | 55,100 | 2024-03-05 | 15:02:36 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 15:00:00 | 75 | 75 | 74 | 75 | 257,600 | 2024-03-05 | 14:30:00 | 75 | 76 | 74 | 75 | 226,800 | 2024-03-05 | 14:04:40 | 76 | 76 | 76 | 76 | 0 | 2024-03-05 | 14:00:00 | 75 | 76 | 75 | 75 | 187,700 | 2024-03-05 | 13:30:00 | 75 | 76 | 75 | 75 | 535,200 | 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 | 11:55:57 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 11:30:00 | 76 | 76 | 75 | 75 | 32,100 | 2024-03-05 | 11:20:40 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 11:00:00 | 75 | 76 | 75 | 75 | 67,200 | 2024-03-05 | 10:32:23 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 10:30:00 | 75 | 76 | 75 | 75 | 163,500 | 2024-03-05 | 10:00:00 | 75 | 76 | 75 | 75 | 258,500 | 2024-03-05 | 09:42:56 | 76 | 76 | 76 | 76 | 0 | 2024-03-05 | 09:30:00 | 75 | 76 | 75 | 75 | 317,600 | 2024-03-05 | 09:00:00 | 77 | 77 | 75 | 76 | 499,900 | 2024-03-04 | 15:41:50 | 76 | 76 | 76 | 76 | 0 | 2024-03-04 | 15:30:00 | 75 | 77 | 75 | 77 | 90,900 | 2024-03-04 | 15:00:00 | 75 | 76 | 75 | 75 | 1,143,100 | 2024-03-04 | 14:50:01 | 76 | 76 | 76 | 76 | 0 | 2024-03-04 | 14:30:00 | 75 | 76 | 75 | 75 | 190,600 | 2024-03-04 | 14:00:00 | 76 | 76 | 75 | 75 | 527,400 | 2024-03-04 | 13:55:38 | 76 | 76 | 76 | 76 | 0 | 2024-03-04 | 13:30:00 | 77 | 77 | 76 | 76 | 248,700 | 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 | 15:02:36 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 15:00:00 | 75 | 75 | 74 | 75 | 247,200 | 2024-03-05 | 14:04:40 | 76 | 76 | 76 | 76 | 0 | 2024-03-05 | 14:00:00 | 75 | 76 | 74 | 75 | 414,500 | 2024-03-05 | 13:00:00 | 75 | 76 | 75 | 75 | 535,200 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:55:57 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 11:20:40 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 11:00:00 | 75 | 76 | 75 | 75 | 94,600 | 2024-03-05 | 10:32:23 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 10:00:00 | 75 | 76 | 75 | 75 | 422,000 | 2024-03-05 | 09:42:56 | 76 | 76 | 76 | 76 | 0 | 2024-03-05 | 09:00:00 | 77 | 77 | 75 | 75 | 817,500 | 2024-03-04 | 15:41:50 | 76 | 76 | 76 | 76 | 0 | 2024-03-04 | 15:00:00 | 75 | 77 | 75 | 77 | 1,225,300 | 2024-03-04 | 14:50:01 | 76 | 76 | 76 | 76 | 0 | 2024-03-04 | 14:00:00 | 76 | 76 | 75 | 75 | 705,900 | 2024-03-04 | 13:55:38 | 76 | 76 | 76 | 76 | 0 | 2024-03-04 | 13:00:00 | 77 | 77 | 76 | 76 | 248,700 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:53:00 | 77 | 77 | 77 | 77 | 0 | 2024-03-04 | 11:24:45 | 76 | 76 | 76 | 76 | 0 | 2024-03-04 | 11:00:00 | 77 | 77 | 76 | 77 | 114,800 | 2024-03-04 | 10:33:11 | 77 | 77 | 77 | 77 | 0 | 2024-03-04 | 10:00:00 | 76 | 77 | 76 | 76 | 355,900 | 2024-03-04 | 09:46:35 | 77 | 77 | 77 | 77 | 0 | 2024-03-04 | 09:00:00 | 76 | 78 | 76 | 76 | 0 | 2024-03-01 | 15:00:00 | 76 | 77 | 76 | 76 | 291,000 | 2024-03-01 | 14:55:54 | 76 | 76 | 76 | 76 | 0 | 2024-03-01 | 14:00:00 | 76 | 77 | 75 | 76 | 878,000 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 108 | 108 | 108 | 108 | 0 | 2024-05-08 | 15:18:13 | 107 | 107 | 107 | 107 | 0 | 2024-05-08 | 15:00:00 | 109 | 109 | 105 | 108 | 3,001,400 | 2024-05-08 | 14:25:10 | 106 | 106 | 106 | 106 | 0 | 2024-05-08 | 13:30:00 | 108 | 110 | 105 | 109 | 3,851,800 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:59:58 | 107 | 107 | 107 | 107 | 0 | 2024-05-08 | 11:47:02 | 108 | 108 | 108 | 108 | 0 | 2024-05-08 | 11:06:06 | 107 | 107 | 107 | 107 | 0 | 2024-05-08 | 10:30:00 | 107 | 109 | 107 | 107 | 945,400 | 2024-05-08 | 10:23:54 | 107 | 107 | 107 | 107 | 0 | 2024-05-08 | 09:37:44 | 108 | 108 | 108 | 108 | 0 | 2024-05-08 | 09:00:00 | 104 | 115 | 104 | 108 | 13,368,200 | 2024-05-07 | 16:13:06 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 15:31:34 | 109 | 109 | 109 | 109 | 0 | 2024-05-07 | 15:00:00 | 106 | 113 | 105 | 113 | 26,077,200 | 2024-05-07 | 14:31:41 | 105 | 105 | 105 | 105 | 0 | 2024-05-07 | 13:39:26 | 102 | 102 | 102 | 102 | 0 | 2024-05-07 | 13:30:00 | 105 | 107 | 102 | 105 | 6,225,300 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:59:24 | 105 | 105 | 105 | 105 | 0 | 2024-05-07 | 11:57:36 | 106 | 106 | 106 | 106 | 0 | 2024-05-07 | 11:04:55 | 107 | 107 | 107 | 107 | 0 | 2024-05-07 | 10:30:00 | 106 | 107 | 105 | 105 | 1,420,000 | 2024-05-07 | 10:19:53 | 105 | 105 | 105 | 105 | 0 | 2024-05-07 | 09:37:33 | 106 | 106 | 106 | 106 | 0 | 2024-05-07 | 09:00:00 | 99 | 114 | 99 | 106 | 39,707,700 | 2024-05-06 | 16:10:39 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:43:03 | 98 | 98 | 98 | 98 | 0 | 2024-05-06 | 15:02:37 | 98 | 98 | 98 | 98 | 0 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 104 | 115 | 104 | 108 | 25,630,700 | 2024-05-07 | 09:00:00 | 99 | 114 | 99 | 113 | 80,198,700 | 2024-05-06 | 09:00:00 | 105 | 110 | 94 | 98 | 30,419,200 | 2024-05-03 | 09:00:00 | 94 | 115 | 94 | 105 | 164,490,200 | 2024-05-02 | 09:00:00 | 77 | 103 | 74 | 93 | 113,869,200 | 2024-04-30 | 09:00:00 | 76 | 81 | 75 | 77 | 21,552,300 | 2024-04-29 | 09:00:00 | 76 | 82 | 75 | 76 | 20,271,800 | 2024-04-26 | 09:00:00 | 74 | 84 | 70 | 75 | 140,347,700 | 2024-04-25 | 09:00:00 | 54 | 72 | 54 | 72 | 68,313,300 | 2024-04-24 | 09:00:00 | 53 | 55 | 53 | 54 | 580,400 | 2024-04-23 | 09:00:00 | 55 | 55 | 52 | 54 | 1,305,100 | 2024-04-22 | 09:00:00 | 54 | 56 | 53 | 54 | 742,700 | 2024-04-19 | 09:00:00 | 56 | 56 | 52 | 54 | 7,087,500 | 2024-04-18 | 09:00:00 | 51 | 58 | 51 | 55 | 3,116,900 | 2024-04-17 | 09:00:00 | 50 | 60 | 50 | 56 | 7,323,400 | 2024-04-16 | 09:00:00 | 65 | 65 | 58 | 59 | 8,422,200 | 2024-04-05 | 09:00:00 | 66 | 69 | 63 | 64 | 11,119,400 | 2024-04-04 | 09:00:00 | 63 | 67 | 63 | 66 | 2,430,000 | 2024-04-03 | 09:00:00 | 58 | 66 | 58 | 63 | 778,200 | 2024-04-02 | 09:00:00 | 63 | 65 | 63 | 65 | 543,900 | 2024-04-01 | 09:00:00 | 66 | 66 | 62 | 63 | 1,871,500 | 2024-03-28 | 09:00:00 | 68 | 69 | 64 | 66 | 1,695,500 | 2024-03-27 | 09:00:00 | 67 | 69 | 66 | 68 | 423,400 | 2024-03-26 | 09:00:00 | 69 | 69 | 69 | 69 | 0 | 2024-03-25 | 09:00:00 | 69 | 69 | 69 | 69 | 0 | 2024-03-22 | 09:00:00 | 69 | 69 | 66 | 69 | 1,812,300 | 2024-03-21 | 09:00:00 | 62 | 71 | 62 | 68 | 7,650,900 | 2024-03-20 | 09:00:00 | 73 | 73 | 69 | 70 | 2,467,400 | 2024-03-19 | 09:00:00 | 74 | 75 | 72 | 72 | 872,200 | 2024-03-18 | 09:00:00 | 73 | 74 | 72 | 74 | 1,074,400 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-06 | 09:00:00 | 105 | 110 | 94 | 98 | 30,419,200 | 2024-05-03 | 09:00:00 | 94 | 115 | 94 | 105 | 164,490,200 | 2024-05-02 | 09:00:00 | 77 | 103 | 74 | 93 | 113,869,200 | 2024-04-30 | 09:00:00 | 76 | 81 | 75 | 77 | 21,552,300 | 2024-04-29 | 09:00:00 | 76 | 82 | 75 | 76 | 20,271,800 | 2024-04-26 | 09:00:00 | 74 | 84 | 70 | 75 | 140,347,700 | 2024-04-25 | 09:00:00 | 54 | 72 | 54 | 72 | 68,313,300 | 2024-04-24 | 09:00:00 | 53 | 55 | 53 | 54 | 580,400 | 2024-04-23 | 09:00:00 | 55 | 55 | 52 | 54 | 1,305,100 | 2024-04-22 | 09:00:00 | 54 | 56 | 53 | 54 | 742,700 | 2024-04-19 | 09:00:00 | 56 | 56 | 52 | 54 | 7,087,500 | 2024-04-18 | 09:00:00 | 51 | 58 | 51 | 55 | 3,116,900 | 2024-04-17 | 09:00:00 | 50 | 60 | 50 | 56 | 7,323,400 | 2024-04-16 | 09:00:00 | 65 | 65 | 58 | 59 | 8,422,200 | 2024-04-05 | 09:00:00 | 66 | 69 | 63 | 64 | 11,119,400 | 2024-04-04 | 09:00:00 | 63 | 67 | 63 | 66 | 2,430,000 | 2024-04-03 | 09:00:00 | 58 | 66 | 58 | 63 | 778,200 | 2024-04-02 | 09:00:00 | 63 | 65 | 63 | 65 | 543,900 | 2024-04-01 | 09:00:00 | 66 | 66 | 62 | 63 | 1,871,500 | 2024-03-28 | 09:00:00 | 68 | 69 | 64 | 66 | 1,695,500 | 2024-03-27 | 09:00:00 | 67 | 69 | 66 | 68 | 423,400 | 2024-03-26 | 09:00:00 | 69 | 69 | 69 | 69 | 0 | 2024-03-25 | 09:00:00 | 69 | 69 | 69 | 69 | 0 | 2024-03-22 | 09:00:00 | 69 | 69 | 66 | 69 | 1,812,300 | 2024-03-21 | 09:00:00 | 62 | 71 | 62 | 68 | 7,650,900 | 2024-03-20 | 09:00:00 | 73 | 73 | 69 | 70 | 2,467,400 | 2024-03-19 | 09:00:00 | 74 | 75 | 72 | 72 | 872,200 | 2024-03-18 | 09:00:00 | 73 | 74 | 72 | 74 | 1,074,400 | 2024-03-15 | 09:00:00 | 75 | 75 | 72 | 72 | 1,362,400 | 2024-03-14 | 09:00:00 | 74 | 75 | 73 | 74 | 621,100 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 105 | 110 | 94 | 98 | 30,419,200 | 2024-04-28 | 00:00:00 | 76 | 115 | 74 | 105 | 320,183,500 | 2024-04-21 | 00:00:00 | 54 | 84 | 52 | 75 | 211,289,200 | 2024-04-14 | 00:00:00 | 65 | 65 | 50 | 54 | 25,950,000 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 66 | 69 | 58 | 64 | 16,743,000 | 2024-03-24 | 00:00:00 | 69 | 69 | 64 | 66 | 2,118,900 | 2024-03-17 | 00:00:00 | 73 | 75 | 62 | 69 | 13,877,200 | 2024-03-10 | 00:00:00 | 74 | 76 | 72 | 72 | 5,146,800 | 2024-03-03 | 00:00:00 | 76 | 78 | 72 | 74 | 17,134,200 | 2024-02-25 | 00:00:00 | 85 | 90 | 75 | 76 | 162,906,600 | 2024-02-18 | 00:00:00 | 69 | 80 | 69 | 76 | 62,720,100 | 2024-02-11 | 00:00:00 | 64 | 74 | 63 | 69 | 26,107,000 | 2024-02-04 | 00:00:00 | 59 | 67 | 59 | 63 | 5,031,900 | 2024-01-28 | 00:00:00 | 67 | 71 | 63 | 67 | 16,356,600 | 2024-01-21 | 00:00:00 | 75 | 76 | 50 | 67 | 12,779,600 | 2024-01-14 | 00:00:00 | 77 | 79 | 69 | 75 | 10,313,100 | 2024-01-07 | 00:00:00 | 79 | 84 | 76 | 77 | 53,630,700 | 2023-12-31 | 00:00:00 | 77 | 82 | 76 | 78 | 59,688,300 | 2023-12-24 | 00:00:00 | 77 | 83 | 74 | 77 | 69,469,100 | 2023-12-17 | 00:00:00 | 77 | 85 | 76 | 77 | 55,842,000 | 2023-12-10 | 00:00:00 | 80 | 85 | 71 | 77 | 35,107,600 | 2023-12-03 | 00:00:00 | 86 | 91 | 78 | 81 | 88,611,500 | 2023-11-26 | 00:00:00 | 90 | 97 | 83 | 86 | 163,539,800 | 2023-11-19 | 00:00:00 | 80 | 102 | 73 | 89 | 209,100,400 | 2023-11-12 | 00:00:00 | 80 | 86 | 79 | 80 | 38,632,000 | 2023-11-05 | 00:00:00 | 85 | 90 | 75 | 79 | 33,186,300 | 2023-10-29 | 00:00:00 | 93 | 94 | 75 | 85 | 59,678,900 | 2023-10-22 | 00:00:00 | 93 | 99 | 79 | 93 | 79,679,500 | 2023-10-15 | 00:00:00 | 89 | 110 | 81 | 94 | 266,695,200 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 77 | 103 | 74 | 93 | 113,869,200 | 2024-03-31 | 00:00:00 | 66 | 84 | 50 | 77 | 295,806,300 | 2024-02-29 | 00:00:00 | 78 | 80 | 62 | 66 | 43,594,100 | 2024-01-31 | 00:00:00 | 66 | 90 | 59 | 77 | 253,052,900 | 2023-12-31 | 00:00:00 | 77 | 84 | 50 | 67 | 151,164,000 | 2023-11-30 | 00:00:00 | 88 | 91 | 71 | 77 | 263,284,500 | 2023-10-31 | 00:00:00 | 75 | 102 | 73 | 87 | 468,936,900 | 2023-09-30 | 00:00:00 | 84 | 110 | 69 | 83 | 460,896,200 | 2023-08-31 | 00:00:00 | 79 | 108 | 76 | 86 | 623,290,100 | 2023-07-31 | 00:00:00 | 71 | 88 | 66 | 80 | 279,905,700 | 2023-06-30 | 00:00:00 | 70 | 80 | 69 | 71 | 73,554,100 | 2023-05-31 | 00:00:00 | 67 | 77 | 64 | 70 | 60,089,300 | 2023-04-30 | 00:00:00 | 86 | 88 | 62 | 67 | 202,475,200 | 2023-03-31 | 00:00:00 | 89 | 90 | 86 | 88 | 9,935,700 | 2023-02-28 | 00:00:00 | 57 | 66 | 57 | 60 | 8,328,300 | 2023-01-31 | 00:00:00 | 83 | 89 | 83 | 88 | 875,600 | 2022-12-31 | 00:00:00 | 98 | 104 | 78 | 90 | 64,047,900 | 2022-11-30 | 00:00:00 | 104 | 133 | 91 | 101 | 530,955,000 | 2022-10-31 | 00:00:00 | 117 | 119 | 99 | 104 | 68,989,500 | 2022-09-30 | 00:00:00 | 152 | 173 | 102 | 117 | 438,644,800 | 2022-08-31 | 00:00:00 | 137 | 167 | 125 | 151 | 228,120,600 | 2022-07-31 | 00:00:00 | 222 | 240 | 131 | 136 | 520,714,400 | 2022-06-30 | 00:00:00 | 216 | 274 | 186 | 222 | 1,039,068,000 | 2022-05-31 | 00:00:00 | 332 | 360 | 194 | 214 | 722,500,100 | 2022-04-30 | 00:00:00 | 262 | 336 | 228 | 332 | 607,753,200 | 2022-03-31 | 00:00:00 | 360 | 402 | 262 | 262 | 641,833,000 | 2022-02-28 | 00:00:00 | 332 | 442 | 294 | 368 | 654,980,000 | 2022-01-31 | 00:00:00 | 448 | 575 | 332 | 332 | 485,833,900 | 2021-12-31 | 00:00:00 | 226 | 470 | 226 | 448 | 586,674,300 | 2021-11-30 | 00:00:00 | 156 | 260 | 150 | 224 | 435,291,000 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 77 | 103 | 74 | 93 | 113,869,200 | 2024-03-31 | 00:00:00 | 66 | 84 | 50 | 76 | 274,254,000 | 2024-02-29 | 00:00:00 | 78 | 80 | 62 | 66 | 43,594,100 | 2024-01-31 | 00:00:00 | 66 | 90 | 50 | 77 | 592,453,300 | 2023-12-31 | 00:00:00 | 77 | 90 | 50 | 66 | 447,811,000 | 2023-11-30 | 00:00:00 | 88 | 91 | 50 | 77 | 667,501,400 | 2023-10-31 | 00:00:00 | 75 | 102 | 50 | 67 | 883,385,400 | 2023-09-30 | 00:00:00 | 84 | 110 | 69 | 77 | 1,193,117,600 | 2023-08-31 | 00:00:00 | 79 | 110 | 69 | 87 | 1,553,123,200 | 2023-07-31 | 00:00:00 | 71 | 110 | 66 | 83 | 1,364,092,000 | 2023-06-30 | 00:00:00 | 70 | 108 | 66 | 86 | 976,749,900 | 2023-05-31 | 00:00:00 | 67 | 88 | 64 | 80 | 413,549,100 | 2023-04-30 | 00:00:00 | 86 | 88 | 62 | 71 | 336,118,600 | 2023-03-31 | 00:00:00 | 88 | 89 | 62 | 70 | 270,467,100 | 2023-02-28 | 00:00:00 | 57 | 126 | 56 | 67 | 1,326,134,000 | 2023-01-31 | 00:00:00 | 83 | 126 | 53 | 88 | 1,200,167,800 | 2022-11-30 | 00:00:00 | 104 | 133 | 78 | 88 | 715,760,700 | 2022-08-31 | 00:00:00 | 137 | 173 | 99 | 104 | 735,754,900 | 2022-05-31 | 00:00:00 | 332 | 360 | 131 | 136 | 2,282,282,500 | 2022-02-28 | 00:00:00 | 332 | 442 | 228 | 332 | 1,904,566,200 | 2021-11-30 | 00:00:00 | 156 | 575 | 150 | 332 | 1,507,799,200 | |