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 | 0 | 0 | 0 | 0 | 0 | 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 | 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 | 75 | 75 | 75 | 75 | 2,000 | 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 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:44:00 | 0 | 0 | 0 | 0 | 0 | 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 | 75 | 75 | 75 | 75 | 2,000 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:28:00 | 0 | 0 | 0 | 0 | 0 | 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 | 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 | 15:03:58 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 15:02:00 | 74 | 75 | 74 | 75 | 34,400 | | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:35:00 | 75 | 75 | 75 | 75 | 2,000 | 2024-03-05 | 15:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:25:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:20:00 | 0 | 0 | 0 | 0 | 0 | 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 | 15:03:58 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 15:00:00 | 74 | 75 | 74 | 75 | 34,400 | 2024-03-05 | 14:55:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:50:00 | 73 | 74 | 73 | 74 | 40,700 | 2024-03-05 | 14:45:00 | 74 | 74 | 73 | 73 | 594,000 | 2024-03-05 | 14:40:00 | 75 | 75 | 75 | 75 | 400 | 2024-03-05 | 14:35:00 | 0 | 0 | 0 | 0 | 0 | 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 | 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 | 0 | 0 | 0 | 0 | 0 | 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 | 13:40:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:35:00 | 0 | 0 | 0 | 0 | 0 | |
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 | 75 | 75 | 2,000 | 2024-03-05 | 15:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:03:58 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 15:00:00 | 74 | 75 | 74 | 75 | 34,400 | 2024-03-05 | 14:45:00 | 74 | 74 | 73 | 74 | 634,700 | 2024-03-05 | 14:30:00 | 75 | 75 | 75 | 75 | 400 | 2024-03-05 | 14:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:31:08 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 13:30:00 | 75 | 75 | 74 | 75 | 100,100 | 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 | 11:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:15:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:10:33 | 76 | 76 | 76 | 76 | 0 | 2024-03-05 | 11:00:00 | 75 | 76 | 75 | 76 | 3,800 | 2024-03-05 | 10:45:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 10:36:28 | 76 | 76 | 76 | 76 | 0 | 2024-03-05 | 10:30:00 | 76 | 76 | 76 | 76 | 100 | 2024-03-05 | 10:15:00 | 75 | 75 | 75 | 75 | 4,000 | 2024-03-05 | 10:00:00 | 75 | 76 | 75 | 76 | 2,600 | 2024-03-05 | 09:50:58 | 74 | 74 | 74 | 74 | 0 | 2024-03-05 | 09:45:00 | 75 | 75 | 74 | 75 | 3,600 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:30:00 | 75 | 75 | 75 | 75 | 2,000 | 2024-03-05 | 15:03:58 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 15:00:00 | 74 | 75 | 74 | 75 | 34,400 | 2024-03-05 | 14:30:00 | 75 | 75 | 73 | 74 | 635,100 | 2024-03-05 | 14:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 13:31:08 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 13:30:00 | 75 | 75 | 74 | 75 | 100,100 | 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 | 11:10:33 | 76 | 76 | 76 | 76 | 0 | 2024-03-05 | 11:00:00 | 75 | 76 | 75 | 76 | 3,800 | 2024-03-05 | 10:36:28 | 76 | 76 | 76 | 76 | 0 | 2024-03-05 | 10:30:00 | 76 | 76 | 76 | 76 | 100 | 2024-03-05 | 10:00:00 | 75 | 76 | 75 | 75 | 6,600 | 2024-03-05 | 09:50:58 | 74 | 74 | 74 | 74 | 0 | 2024-03-05 | 09:30:00 | 75 | 75 | 74 | 75 | 3,600 | 2024-03-05 | 09:00:01 | 76 | 76 | 76 | 76 | 0 | 2024-03-05 | 09:00:00 | 76 | 76 | 76 | 76 | 0 | 2024-03-04 | 15:30:00 | 75 | 76 | 75 | 76 | 80,600 | 2024-03-04 | 15:00:00 | 74 | 75 | 74 | 75 | 3,600 | 2024-03-04 | 14:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 14:14:33 | 75 | 75 | 75 | 75 | 0 | 2024-03-04 | 14:00:00 | 74 | 75 | 74 | 75 | 3,200 | 2024-03-04 | 13:31:35 | 75 | 75 | 75 | 75 | 0 | 2024-03-04 | 13:30:00 | 74 | 75 | 74 | 75 | 1,400 | 2024-03-04 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 12:30:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:03:58 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 15:00:00 | 74 | 75 | 74 | 75 | 36,400 | 2024-03-05 | 14:00:00 | 75 | 75 | 73 | 74 | 635,100 | 2024-03-05 | 13:31:08 | 75 | 75 | 75 | 75 | 0 | 2024-03-05 | 13:00:00 | 75 | 75 | 74 | 75 | 100,100 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:10:33 | 76 | 76 | 76 | 76 | 0 | 2024-03-05 | 11:00:00 | 75 | 76 | 75 | 76 | 3,800 | 2024-03-05 | 10:36:28 | 76 | 76 | 76 | 76 | 0 | 2024-03-05 | 10:00:00 | 75 | 76 | 75 | 76 | 6,500 | 2024-03-05 | 09:50:58 | 74 | 74 | 74 | 74 | 0 | 2024-03-05 | 09:00:01 | 76 | 76 | 76 | 76 | 0 | 2024-03-05 | 09:00:00 | 76 | 76 | 74 | 75 | 0 | 2024-03-04 | 15:00:00 | 74 | 76 | 74 | 76 | 82,500 | 2024-03-04 | 14:14:33 | 75 | 75 | 75 | 75 | 0 | 2024-03-04 | 14:00:00 | 74 | 75 | 74 | 75 | 3,200 | 2024-03-04 | 13:31:35 | 75 | 75 | 75 | 75 | 0 | 2024-03-04 | 13:00:00 | 74 | 75 | 74 | 75 | 1,400 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 10:57:46 | 75 | 75 | 75 | 75 | 0 | 2024-03-04 | 10:35:17 | 75 | 75 | 75 | 75 | 0 | 2024-03-04 | 10:00:00 | 74 | 75 | 74 | 75 | 5,600 | 2024-03-04 | 09:43:56 | 75 | 75 | 75 | 75 | 0 | 2024-03-04 | 09:00:00 | 76 | 76 | 74 | 75 | 124,800 | 2024-03-01 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-01 | 14:51:37 | 0 | 0 | 0 | 0 | 0 | 2024-03-01 | 14:00:00 | 76 | 76 | 76 | 76 | 100 | 2024-03-01 | 13:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-01 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 15:00:00 | 70 | 70 | 69 | 69 | 2,700 | 2024-05-08 | 14:40:20 | 69 | 69 | 69 | 69 | 0 | 2024-05-08 | 14:28:52 | 70 | 70 | 70 | 70 | 0 | 2024-05-08 | 13:30:00 | 70 | 70 | 69 | 69 | 5,000 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 10:46:28 | 70 | 70 | 70 | 70 | 0 | 2024-05-08 | 10:30:00 | 70 | 70 | 70 | 70 | 500 | 2024-05-08 | 09:45:43 | 69 | 69 | 69 | 69 | 0 | 2024-05-08 | 09:35:11 | 69 | 69 | 69 | 69 | 0 | 2024-05-08 | 09:00:07 | 70 | 70 | 70 | 70 | 0 | 2024-05-08 | 09:00:00 | 70 | 70 | 68 | 69 | 29,800 | 2024-05-07 | 15:02:44 | 70 | 70 | 70 | 70 | 0 | 2024-05-07 | 15:00:00 | 70 | 70 | 70 | 70 | 8,100 | 2024-05-07 | 14:21:17 | 70 | 70 | 70 | 70 | 0 | 2024-05-07 | 13:30:00 | 70 | 70 | 70 | 70 | 6,200 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 10:56:53 | 70 | 70 | 70 | 70 | 0 | 2024-05-07 | 10:30:00 | 70 | 70 | 70 | 70 | 10,600 | 2024-05-07 | 10:13:06 | 70 | 70 | 70 | 70 | 0 | 2024-05-07 | 09:31:27 | 71 | 71 | 71 | 71 | 0 | 2024-05-07 | 09:00:00 | 70 | 72 | 70 | 70 | 32,500 | 2024-05-06 | 15:49:55 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 15:00:00 | 71 | 71 | 71 | 71 | 90,500 | 2024-05-06 | 14:57:29 | 71 | 71 | 71 | 71 | 0 | 2024-05-06 | 14:13:23 | 69 | 69 | 69 | 69 | 0 | 2024-05-06 | 13:30:04 | 71 | 71 | 71 | 71 | 0 | 2024-05-06 | 13:30:00 | 71 | 72 | 69 | 71 | 8,700 | 2024-05-06 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-06 | 10:37:58 | 71 | 71 | 71 | 71 | 0 | 2024-05-06 | 10:30:00 | 71 | 71 | 71 | 71 | 1,900 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 70 | 70 | 68 | 69 | 26,200 | 2024-05-07 | 09:00:00 | 70 | 72 | 70 | 70 | 57,600 | 2024-05-06 | 09:00:00 | 68 | 73 | 68 | 71 | 147,400 | 2024-05-03 | 09:00:00 | 70 | 70 | 68 | 69 | 118,300 | 2024-05-02 | 09:00:00 | 69 | 70 | 68 | 70 | 209,600 | 2024-04-30 | 09:00:00 | 70 | 71 | 68 | 69 | 42,200 | 2024-04-29 | 09:00:00 | 70 | 73 | 68 | 70 | 72,400 | 2024-04-26 | 09:00:00 | 72 | 72 | 70 | 70 | 19,500 | 2024-04-25 | 09:00:00 | 70 | 71 | 68 | 71 | 67,900 | 2024-04-24 | 09:00:00 | 69 | 72 | 68 | 71 | 149,200 | 2024-04-23 | 09:00:00 | 71 | 73 | 69 | 69 | 357,400 | 2024-04-22 | 09:00:00 | 72 | 73 | 71 | 71 | 190,000 | 2024-04-19 | 09:00:00 | 72 | 73 | 72 | 72 | 102,200 | 2024-04-18 | 09:00:00 | 74 | 74 | 72 | 72 | 122,100 | 2024-04-17 | 09:00:00 | 75 | 75 | 72 | 74 | 63,600 | 2024-04-16 | 09:00:00 | 75 | 75 | 72 | 74 | 51,900 | 2024-04-05 | 09:00:00 | 73 | 75 | 73 | 75 | 367,500 | 2024-04-04 | 09:00:00 | 72 | 75 | 72 | 75 | 107,400 | 2024-04-03 | 09:00:00 | 73 | 73 | 72 | 72 | 249,500 | 2024-04-02 | 09:00:00 | 72 | 74 | 72 | 74 | 664,300 | 2024-04-01 | 09:00:00 | 74 | 75 | 70 | 73 | 924,800 | 2024-03-28 | 09:00:00 | 75 | 76 | 68 | 74 | 3,932,200 | 2024-03-27 | 09:00:00 | 75 | 76 | 74 | 76 | 287,900 | 2024-03-26 | 09:00:00 | 75 | 75 | 75 | 75 | 0 | 2024-03-25 | 09:00:00 | 75 | 75 | 75 | 75 | 0 | 2024-03-22 | 09:00:00 | 75 | 76 | 75 | 75 | 142,000 | 2024-03-21 | 09:00:00 | 75 | 77 | 74 | 75 | 383,900 | 2024-03-20 | 09:00:00 | 74 | 75 | 74 | 75 | 57,900 | 2024-03-19 | 09:00:00 | 75 | 75 | 74 | 74 | 137,800 | 2024-03-18 | 09:00:00 | 75 | 76 | 74 | 75 | 349,000 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-07 | 09:00:00 | 70 | 72 | 70 | 70 | 57,600 | 2024-05-03 | 09:00:00 | 70 | 70 | 68 | 69 | 118,300 | 2024-05-02 | 09:00:00 | 69 | 70 | 68 | 70 | 209,600 | 2024-04-30 | 09:00:00 | 70 | 71 | 68 | 69 | 42,200 | 2024-04-29 | 09:00:00 | 70 | 73 | 68 | 70 | 72,400 | 2024-04-26 | 09:00:00 | 72 | 72 | 70 | 70 | 19,500 | 2024-04-25 | 09:00:00 | 70 | 71 | 68 | 71 | 67,900 | 2024-04-24 | 09:00:00 | 69 | 72 | 68 | 71 | 149,200 | 2024-04-23 | 09:00:00 | 71 | 73 | 69 | 69 | 357,400 | 2024-04-22 | 09:00:00 | 72 | 73 | 71 | 71 | 190,000 | 2024-04-19 | 09:00:00 | 72 | 73 | 72 | 72 | 102,200 | 2024-04-18 | 09:00:00 | 74 | 74 | 72 | 72 | 122,100 | 2024-04-17 | 09:00:00 | 75 | 75 | 72 | 74 | 63,600 | 2024-04-16 | 09:00:00 | 75 | 75 | 72 | 74 | 51,900 | 2024-04-05 | 09:00:00 | 73 | 75 | 73 | 75 | 367,500 | 2024-04-04 | 09:00:00 | 72 | 75 | 72 | 75 | 107,400 | 2024-04-03 | 09:00:00 | 73 | 73 | 72 | 72 | 249,500 | 2024-04-02 | 09:00:00 | 72 | 74 | 72 | 74 | 664,300 | 2024-04-01 | 09:00:00 | 74 | 75 | 70 | 73 | 924,800 | 2024-03-28 | 09:00:00 | 75 | 76 | 68 | 74 | 3,932,200 | 2024-03-27 | 09:00:00 | 75 | 76 | 74 | 76 | 287,900 | 2024-03-26 | 09:00:00 | 75 | 75 | 75 | 75 | 0 | 2024-03-25 | 09:00:00 | 75 | 75 | 75 | 75 | 0 | 2024-03-22 | 09:00:00 | 75 | 76 | 75 | 75 | 142,000 | 2024-03-21 | 09:00:00 | 75 | 77 | 74 | 75 | 383,900 | 2024-03-20 | 09:00:00 | 74 | 75 | 74 | 75 | 57,900 | 2024-03-19 | 09:00:00 | 75 | 75 | 74 | 74 | 137,800 | 2024-03-18 | 09:00:00 | 75 | 76 | 74 | 75 | 349,000 | 2024-03-15 | 09:00:00 | 75 | 76 | 74 | 76 | 192,500 | 2024-03-14 | 09:00:00 | 74 | 76 | 74 | 75 | 377,400 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 68 | 73 | 68 | 71 | 147,400 | 2024-04-28 | 00:00:00 | 70 | 73 | 68 | 69 | 442,500 | 2024-04-21 | 00:00:00 | 72 | 73 | 68 | 70 | 784,000 | 2024-04-14 | 00:00:00 | 75 | 75 | 72 | 72 | 339,800 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 74 | 75 | 70 | 75 | 2,313,500 | 2024-03-24 | 00:00:00 | 75 | 76 | 68 | 74 | 4,220,100 | 2024-03-17 | 00:00:00 | 75 | 77 | 74 | 75 | 1,070,600 | 2024-03-10 | 00:00:00 | 74 | 76 | 74 | 76 | 885,000 | 2024-03-03 | 00:00:00 | 76 | 76 | 73 | 74 | 1,630,600 | 2024-02-25 | 00:00:00 | 75 | 76 | 74 | 76 | 755,800 | 2024-02-18 | 00:00:00 | 75 | 77 | 74 | 76 | 2,767,100 | 2024-02-11 | 00:00:00 | 75 | 77 | 73 | 76 | 1,751,200 | 2024-02-04 | 00:00:00 | 75 | 76 | 74 | 76 | 753,200 | 2024-01-28 | 00:00:00 | 76 | 79 | 74 | 75 | 1,362,400 | 2024-01-21 | 00:00:00 | 73 | 77 | 71 | 76 | 1,526,700 | 2024-01-14 | 00:00:00 | 77 | 77 | 73 | 76 | 1,423,200 | 2024-01-07 | 00:00:00 | 71 | 84 | 70 | 77 | 4,642,500 | 2023-12-31 | 00:00:00 | 76 | 78 | 70 | 76 | 1,397,500 | 2023-12-24 | 00:00:00 | 77 | 84 | 71 | 76 | 6,045,300 | 2023-12-17 | 00:00:00 | 77 | 78 | 71 | 77 | 2,199,600 | 2023-12-10 | 00:00:00 | 77 | 105 | 74 | 77 | 2,396,500 | 2023-12-03 | 00:00:00 | 78 | 79 | 76 | 77 | 1,895,300 | 2023-11-26 | 00:00:00 | 78 | 80 | 74 | 78 | 1,974,700 | 2023-11-19 | 00:00:00 | 75 | 78 | 74 | 78 | 3,058,300 | 2023-11-12 | 00:00:00 | 75 | 77 | 74 | 75 | 2,298,600 | 2023-11-05 | 00:00:00 | 76 | 78 | 74 | 75 | 1,558,200 | 2023-10-29 | 00:00:00 | 79 | 79 | 74 | 74 | 3,918,400 | 2023-10-22 | 00:00:00 | 79 | 80 | 75 | 77 | 3,539,900 | 2023-10-15 | 00:00:00 | 77 | 83 | 77 | 78 | 16,801,700 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 69 | 70 | 68 | 70 | 209,600 | 2024-03-31 | 00:00:00 | 74 | 75 | 68 | 69 | 3,551,900 | 2024-02-29 | 00:00:00 | 75 | 77 | 68 | 74 | 7,852,100 | 2024-01-31 | 00:00:00 | 75 | 77 | 73 | 75 | 6,168,300 | 2023-12-31 | 00:00:00 | 76 | 84 | 70 | 76 | 10,165,500 | 2023-11-30 | 00:00:00 | 78 | 105 | 71 | 76 | 12,710,500 | 2023-10-31 | 00:00:00 | 76 | 80 | 74 | 78 | 10,379,600 | 2023-09-30 | 00:00:00 | 82 | 86 | 74 | 75 | 60,740,100 | 2023-08-31 | 00:00:00 | 77 | 104 | 65 | 81 | 276,246,500 | 2023-07-31 | 00:00:00 | 83 | 91 | 72 | 81 | 25,537,300 | 2023-06-30 | 00:00:00 | 87 | 87 | 76 | 83 | 23,496,800 | 2023-05-31 | 00:00:00 | 79 | 101 | 73 | 80 | 103,927,300 | 2023-04-30 | 00:00:00 | 79 | 85 | 72 | 79 | 33,380,300 | 2023-03-31 | 00:00:00 | 76 | 82 | 76 | 81 | 975,900 | 2023-02-28 | 00:00:00 | 70 | 84 | 70 | 79 | 3,962,400 | 2023-01-31 | 00:00:00 | 90 | 90 | 88 | 88 | 656,400 | 2022-12-31 | 00:00:00 | 110 | 123 | 89 | 94 | 95,185,500 | 2022-11-30 | 00:00:00 | 107 | 130 | 87 | 118 | 440,278,200 | 2022-10-31 | 00:00:00 | 120 | 135 | 105 | 107 | 191,700,600 | 2022-09-30 | 00:00:00 | 128 | 130 | 107 | 115 | 61,861,300 | 2022-08-31 | 00:00:00 | 141 | 147 | 121 | 124 | 148,263,700 | 2022-07-31 | 00:00:00 | 150 | 164 | 128 | 141 | 314,354,200 | 2022-06-30 | 00:00:00 | 206 | 270 | 133 | 157 | 1,686,675,500 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 69 | 70 | 68 | 70 | 209,600 | 2024-03-31 | 00:00:00 | 74 | 75 | 68 | 70 | 3,509,700 | 2024-02-29 | 00:00:00 | 75 | 77 | 68 | 74 | 7,852,100 | 2024-01-31 | 00:00:00 | 75 | 77 | 68 | 69 | 17,572,300 | 2023-12-31 | 00:00:00 | 76 | 84 | 68 | 74 | 24,185,900 | 2023-11-30 | 00:00:00 | 78 | 105 | 70 | 75 | 29,044,300 | 2023-10-31 | 00:00:00 | 76 | 105 | 70 | 76 | 33,255,600 | 2023-09-30 | 00:00:00 | 82 | 105 | 71 | 76 | 83,830,200 | 2023-08-31 | 00:00:00 | 77 | 104 | 65 | 78 | 347,366,200 | 2023-07-31 | 00:00:00 | 83 | 104 | 65 | 75 | 362,523,900 | 2023-06-30 | 00:00:00 | 87 | 104 | 65 | 81 | 325,280,600 | 2023-05-31 | 00:00:00 | 79 | 101 | 72 | 81 | 152,961,400 | 2023-04-30 | 00:00:00 | 79 | 101 | 72 | 83 | 160,804,400 | 2023-03-31 | 00:00:00 | 81 | 101 | 72 | 80 | 138,537,700 | 2023-02-28 | 00:00:00 | 70 | 109 | 70 | 79 | 375,875,700 | 2023-01-31 | 00:00:00 | 90 | 109 | 66 | 81 | 388,986,000 | 2022-12-31 | 00:00:00 | 110 | 123 | 66 | 79 | 167,599,600 | 2022-09-30 | 00:00:00 | 128 | 135 | 87 | 118 | 693,840,100 | 2022-06-30 | 00:00:00 | 206 | 270 | 121 | 124 | 2,149,293,400 | |