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 | 68 | 69 | 68 | 69 | 249,900 | 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 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 15:43:00 | 68 | 68 | 68 | 68 | 33,400 | 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 | 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 | 15:33:12 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 15:33:00 | 68 | 68 | 68 | 68 | 1,100 | 2024-03-05 | 15:32:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:31:00 | 69 | 69 | 68 | 68 | 23,100 | | 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 | 68 | 69 | 68 | 69 | 249,900 | 2024-03-05 | 15:46:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:44:00 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 15:42:00 | 68 | 68 | 68 | 68 | 33,400 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:34:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:33:12 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 15:32:00 | 68 | 68 | 68 | 68 | 1,100 | 2024-03-05 | 15:30:00 | 68 | 69 | 68 | 68 | 24,900 | 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 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 15:20:00 | 69 | 69 | 69 | 69 | 1,800 | 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 | 69 | 69 | 69 | 69 | 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 | 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 | 68 | 68 | 68 | 68 | 16,800 | 2024-03-05 | 15:35:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:33:12 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 15:30:00 | 68 | 69 | 68 | 68 | 26,000 | 2024-03-05 | 15:25:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:20:00 | 69 | 69 | 68 | 68 | 1,000 | 2024-03-05 | 15:15:00 | 69 | 69 | 69 | 69 | 100 | 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 | 69 | 69 | 69 | 69 | 100 | 2024-03-05 | 14:50:00 | 69 | 69 | 69 | 69 | 103,400 | 2024-03-05 | 14:45:00 | 68 | 69 | 68 | 69 | 399,100 | 2024-03-05 | 14:42:10 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 14:40:00 | 68 | 69 | 68 | 69 | 200,400 | 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 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 14:15:00 | 68 | 68 | 67 | 67 | 21,100 | 2024-03-05 | 14:10:00 | 68 | 68 | 68 | 68 | 600 | 2024-03-05 | 14:05:00 | 68 | 68 | 68 | 68 | 1,000 | 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 | 68 | 68 | 67 | 68 | 37,900 | 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 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 15:33:12 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 15:30:00 | 68 | 69 | 68 | 68 | 42,800 | 2024-03-05 | 15:15:00 | 69 | 69 | 68 | 68 | 1,100 | 2024-03-05 | 15:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 14:45:00 | 68 | 69 | 68 | 69 | 502,600 | 2024-03-05 | 14:42:10 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 14:30:00 | 68 | 69 | 68 | 69 | 200,400 | 2024-03-05 | 14:15:00 | 68 | 68 | 67 | 68 | 21,100 | 2024-03-05 | 14:00:00 | 68 | 68 | 68 | 68 | 1,600 | 2024-03-05 | 13:45:00 | 68 | 68 | 67 | 68 | 37,900 | 2024-03-05 | 13:37:05 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 13:30:00 | 68 | 69 | 67 | 67 | 192,300 | 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 | 11:56:32 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 11:49:30 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 11:45:00 | 68 | 68 | 68 | 68 | 214,700 | 2024-03-05 | 11:30:00 | 68 | 68 | 68 | 68 | 309,600 | 2024-03-05 | 11:15:00 | 68 | 69 | 68 | 69 | 602,700 | 2024-03-05 | 11:00:00 | 69 | 70 | 69 | 69 | 619,500 | 2024-03-05 | 10:58:04 | 70 | 70 | 70 | 70 | 0 | 2024-03-05 | 10:45:00 | 69 | 71 | 68 | 69 | 2,875,200 | 2024-03-05 | 10:30:00 | 69 | 69 | 68 | 68 | 265,000 | 2024-03-05 | 10:15:00 | 67 | 68 | 67 | 68 | 1,347,700 | 2024-03-05 | 10:09:14 | 68 | 68 | 68 | 68 | 0 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:33:12 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 15:30:00 | 68 | 69 | 68 | 68 | 42,800 | 2024-03-05 | 15:00:00 | 69 | 69 | 68 | 68 | 1,100 | 2024-03-05 | 14:42:10 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 14:30:00 | 68 | 69 | 68 | 69 | 703,000 | 2024-03-05 | 14:00:00 | 68 | 68 | 67 | 68 | 22,700 | 2024-03-05 | 13:37:05 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 13:30:00 | 68 | 69 | 67 | 68 | 230,200 | 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 | 11:56:32 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 11:49:30 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 11:30:00 | 68 | 68 | 68 | 68 | 524,300 | 2024-03-05 | 11:00:00 | 69 | 70 | 68 | 69 | 1,222,200 | 2024-03-05 | 10:58:04 | 70 | 70 | 70 | 70 | 0 | 2024-03-05 | 10:30:00 | 69 | 71 | 68 | 69 | 3,140,200 | 2024-03-05 | 10:09:14 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 10:00:00 | 67 | 68 | 67 | 68 | 1,386,700 | 2024-03-05 | 09:30:00 | 65 | 68 | 65 | 68 | 545,000 | 2024-03-05 | 09:14:12 | 66 | 66 | 66 | 66 | 0 | 2024-03-05 | 09:00:00 | 67 | 67 | 65 | 66 | 166,300 | 2024-03-04 | 15:30:00 | 67 | 67 | 66 | 67 | 10,300 | 2024-03-04 | 15:18:10 | 66 | 66 | 66 | 66 | 0 | 2024-03-04 | 15:00:00 | 67 | 67 | 66 | 66 | 171,100 | 2024-03-04 | 14:30:00 | 66 | 67 | 66 | 67 | 3,800 | 2024-03-04 | 14:15:37 | 67 | 67 | 67 | 67 | 0 | 2024-03-04 | 14:00:00 | 66 | 67 | 66 | 66 | 25,400 | 2024-03-04 | 13:30:01 | 66 | 66 | 66 | 66 | 0 | 2024-03-04 | 13:30:00 | 66 | 66 | 66 | 66 | 32,900 | | Stock Price (30 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-03-05 | 15:33:12 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 15:00:00 | 69 | 69 | 68 | 68 | 43,900 | 2024-03-05 | 14:42:10 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 14:00:00 | 68 | 69 | 67 | 69 | 725,500 | 2024-03-05 | 13:37:05 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 13:00:00 | 68 | 69 | 67 | 68 | 221,000 | 2024-03-05 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-05 | 11:56:32 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 11:49:30 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 11:00:00 | 69 | 70 | 68 | 68 | 1,746,500 | 2024-03-05 | 10:58:04 | 70 | 70 | 70 | 70 | 0 | 2024-03-05 | 10:09:14 | 68 | 68 | 68 | 68 | 0 | 2024-03-05 | 10:00:00 | 67 | 71 | 67 | 69 | 4,203,500 | 2024-03-05 | 09:14:12 | 66 | 66 | 66 | 66 | 0 | 2024-03-05 | 09:00:00 | 67 | 68 | 65 | 68 | 0 | 2024-03-04 | 15:18:10 | 66 | 66 | 66 | 66 | 0 | 2024-03-04 | 15:00:00 | 67 | 67 | 66 | 67 | 181,400 | 2024-03-04 | 14:15:37 | 67 | 67 | 67 | 67 | 0 | 2024-03-04 | 14:00:00 | 66 | 67 | 66 | 67 | 29,200 | 2024-03-04 | 13:30:01 | 66 | 66 | 66 | 66 | 0 | 2024-03-04 | 13:00:00 | 66 | 66 | 66 | 66 | 32,900 | 2024-03-04 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-04 | 11:58:13 | 67 | 67 | 67 | 67 | 0 | 2024-03-04 | 11:36:58 | 67 | 67 | 67 | 67 | 0 | 2024-03-04 | 11:01:20 | 67 | 67 | 67 | 67 | 0 | 2024-03-04 | 11:00:00 | 67 | 67 | 66 | 67 | 25,300 | 2024-03-04 | 10:12:13 | 66 | 66 | 66 | 66 | 0 | 2024-03-04 | 10:00:00 | 66 | 67 | 66 | 67 | 156,100 | 2024-03-04 | 09:19:41 | 67 | 67 | 67 | 67 | 0 | 2024-03-04 | 09:00:00 | 67 | 68 | 66 | 66 | 0 | |
Stock Price (90 Minutes)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 16:00:00 | 66 | 66 | 66 | 66 | 0 | 2024-05-08 | 15:43:43 | 66 | 66 | 66 | 66 | 0 | 2024-05-08 | 15:00:00 | 68 | 68 | 66 | 66 | 72,200 | 2024-05-08 | 13:45:07 | 66 | 66 | 66 | 66 | 0 | 2024-05-08 | 13:30:00 | 66 | 66 | 66 | 66 | 2,200 | 2024-05-08 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-08 | 11:58:37 | 66 | 66 | 66 | 66 | 0 | 2024-05-08 | 10:59:55 | 65 | 65 | 65 | 65 | 0 | 2024-05-08 | 10:41:43 | 66 | 66 | 66 | 66 | 0 | 2024-05-08 | 10:30:00 | 65 | 66 | 63 | 66 | 35,200 | 2024-05-08 | 09:56:49 | 65 | 65 | 65 | 65 | 0 | 2024-05-08 | 09:13:59 | 68 | 68 | 68 | 68 | 0 | 2024-05-08 | 09:00:00 | 67 | 68 | 65 | 65 | 15,900 | 2024-05-07 | 16:00:00 | 65 | 65 | 65 | 65 | 0 | 2024-05-07 | 15:00:00 | 69 | 69 | 65 | 65 | 150,300 | 2024-05-07 | 14:49:21 | 69 | 69 | 69 | 69 | 0 | 2024-05-07 | 14:01:07 | 68 | 68 | 68 | 68 | 0 | 2024-05-07 | 13:30:00 | 65 | 69 | 65 | 69 | 216,700 | 2024-05-07 | 12:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-05-07 | 11:17:40 | 65 | 65 | 65 | 65 | 0 | 2024-05-07 | 10:34:34 | 63 | 63 | 63 | 63 | 0 | 2024-05-07 | 10:30:00 | 63 | 66 | 62 | 65 | 243,200 | 2024-05-07 | 09:53:24 | 63 | 63 | 63 | 63 | 0 | 2024-05-07 | 09:10:47 | 62 | 62 | 62 | 62 | 0 | 2024-05-07 | 09:00:00 | 63 | 65 | 62 | 63 | 52,300 | 2024-05-06 | 15:12:32 | 67 | 67 | 67 | 67 | 0 | 2024-05-06 | 15:00:00 | 67 | 67 | 63 | 63 | 656,500 | 2024-05-06 | 14:17:40 | 65 | 65 | 65 | 65 | 0 | 2024-05-06 | 13:42:56 | 66 | 66 | 66 | 66 | 0 | 2024-05-06 | 13:30:00 | 67 | 67 | 65 | 66 | 104,100 | | Stock Price (1 Day)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 67 | 68 | 63 | 66 | 126,900 | 2024-05-07 | 09:00:00 | 63 | 69 | 62 | 65 | 747,900 | 2024-05-06 | 09:00:00 | 67 | 69 | 63 | 63 | 824,600 | 2024-05-03 | 09:00:00 | 67 | 74 | 65 | 67 | 956,000 | 2024-05-02 | 09:00:00 | 69 | 69 | 66 | 67 | 900,900 | 2024-04-30 | 09:00:00 | 68 | 71 | 67 | 68 | 182,400 | 2024-04-29 | 09:00:00 | 66 | 69 | 65 | 68 | 1,454,400 | 2024-04-26 | 09:00:00 | 71 | 71 | 67 | 68 | 1,130,400 | 2024-04-25 | 09:00:00 | 68 | 73 | 67 | 71 | 687,300 | 2024-04-24 | 09:00:00 | 70 | 74 | 66 | 69 | 1,666,800 | 2024-04-23 | 09:00:00 | 71 | 75 | 70 | 70 | 466,900 | 2024-04-22 | 09:00:00 | 73 | 73 | 71 | 72 | 513,300 | 2024-04-19 | 09:00:00 | 72 | 73 | 70 | 73 | 1,076,900 | 2024-04-18 | 09:00:00 | 70 | 75 | 67 | 74 | 1,236,800 | 2024-04-17 | 09:00:00 | 76 | 78 | 67 | 70 | 6,442,400 | 2024-04-16 | 09:00:00 | 80 | 81 | 75 | 76 | 612,600 | 2024-04-05 | 09:00:00 | 81 | 81 | 73 | 80 | 6,600,600 | 2024-04-04 | 09:00:00 | 82 | 84 | 81 | 81 | 1,210,900 | 2024-04-03 | 09:00:00 | 81 | 83 | 79 | 82 | 1,563,700 | 2024-04-02 | 09:00:00 | 79 | 84 | 78 | 80 | 1,976,200 | 2024-04-01 | 09:00:00 | 82 | 84 | 76 | 79 | 5,587,400 | 2024-03-28 | 09:00:00 | 85 | 87 | 81 | 82 | 3,762,500 | 2024-03-27 | 09:00:00 | 85 | 86 | 84 | 86 | 3,088,400 | 2024-03-26 | 09:00:00 | 81 | 81 | 81 | 81 | 0 | 2024-03-25 | 09:00:00 | 81 | 81 | 81 | 81 | 0 | 2024-03-22 | 09:00:00 | 78 | 81 | 76 | 81 | 3,976,600 | 2024-03-21 | 09:00:00 | 76 | 79 | 76 | 78 | 1,796,300 | 2024-03-20 | 09:00:00 | 74 | 77 | 74 | 76 | 3,246,300 | 2024-03-19 | 09:00:00 | 72 | 74 | 72 | 74 | 1,864,300 | 2024-03-18 | 09:00:00 | 72 | 74 | 70 | 72 | 1,403,700 | | Stock Price (5 Days)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-08 | 09:00:00 | 67 | 68 | 63 | 66 | 126,900 | 2024-05-03 | 09:00:00 | 67 | 74 | 65 | 67 | 956,000 | 2024-04-23 | 09:00:00 | 71 | 75 | 70 | 70 | 466,900 | 2024-04-18 | 09:00:00 | 70 | 75 | 67 | 74 | 1,236,800 | 2024-04-03 | 09:00:00 | 81 | 83 | 79 | 82 | 1,563,700 | 2024-03-19 | 09:00:00 | 72 | 74 | 72 | 74 | 1,864,300 | 2024-03-14 | 09:00:00 | 74 | 78 | 72 | 72 | 11,984,700 | 2024-03-04 | 09:00:00 | 67 | 68 | 66 | 67 | 1,300,300 | 2024-02-28 | 09:00:00 | 65 | 68 | 64 | 64 | 3,916,100 | 2024-02-23 | 09:00:00 | 62 | 63 | 58 | 60 | 2,514,000 | 2024-02-13 | 09:00:00 | 59 | 61 | 59 | 60 | 1,794,000 | 2024-01-29 | 09:00:00 | 59 | 61 | 59 | 59 | 1,253,100 | 2024-01-24 | 09:00:00 | 59 | 60 | 59 | 59 | 847,700 | 2024-01-19 | 09:00:00 | 60 | 61 | 59 | 61 | 647,100 | 2024-01-09 | 09:00:00 | 60 | 61 | 58 | 61 | 1,391,600 | 2024-01-04 | 09:00:00 | 58 | 62 | 58 | 61 | 1,489,400 | 2023-12-20 | 09:00:00 | 60 | 61 | 58 | 60 | 1,689,000 | 2023-12-15 | 09:00:00 | 64 | 64 | 57 | 60 | 341,300 | 2023-12-05 | 09:00:00 | 64 | 64 | 62 | 63 | 5,496,300 | 2023-11-30 | 09:00:00 | 65 | 66 | 64 | 65 | 1,853,600 | 2023-11-20 | 09:00:00 | 67 | 67 | 65 | 65 | 1,343,500 | 2023-11-15 | 09:00:00 | 65 | 66 | 64 | 64 | 1,444,400 | 2023-11-10 | 09:00:00 | 67 | 67 | 65 | 66 | 2,628,100 | 2023-10-31 | 09:00:00 | 63 | 65 | 63 | 64 | 1,552,700 | 2023-10-26 | 09:00:00 | 65 | 65 | 64 | 64 | 1,643,500 | 2023-10-16 | 09:00:00 | 69 | 69 | 66 | 68 | 8,180,400 | 2023-10-11 | 09:00:00 | 68 | 74 | 67 | 69 | 25,497,100 | 2023-10-06 | 09:00:00 | 65 | 76 | 65 | 68 | 57,492,500 | 2023-09-26 | 09:00:00 | 75 | 75 | 73 | 73 | 1,802,800 | 2023-09-21 | 09:00:00 | 73 | 74 | 72 | 74 | 4,072,400 | |
Stock Price (1 Week)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-05-05 | 00:00:00 | 67 | 69 | 63 | 63 | 824,600 | 2024-04-28 | 00:00:00 | 66 | 74 | 65 | 67 | 3,493,700 | 2024-04-21 | 00:00:00 | 73 | 75 | 66 | 68 | 4,464,700 | 2024-04-14 | 00:00:00 | 80 | 81 | 67 | 73 | 9,368,700 | 2024-04-07 | 00:00:00 | 0 | 0 | 0 | 0 | 0 | 2024-03-31 | 00:00:00 | 82 | 84 | 73 | 80 | 16,938,800 | 2024-03-24 | 00:00:00 | 81 | 87 | 81 | 82 | 6,850,900 | 2024-03-17 | 00:00:00 | 72 | 81 | 70 | 81 | 12,287,200 | 2024-03-10 | 00:00:00 | 71 | 78 | 70 | 72 | 36,070,400 | 2024-03-03 | 00:00:00 | 67 | 72 | 65 | 70 | 40,656,200 | 2024-02-25 | 00:00:00 | 60 | 68 | 59 | 67 | 33,639,400 | 2024-02-18 | 00:00:00 | 60 | 68 | 58 | 60 | 24,334,400 | 2024-02-11 | 00:00:00 | 59 | 61 | 59 | 61 | 4,256,400 | 2024-02-04 | 00:00:00 | 59 | 61 | 58 | 59 | 5,064,800 | 2024-01-28 | 00:00:00 | 59 | 63 | 58 | 59 | 8,473,800 | 2024-01-21 | 00:00:00 | 61 | 61 | 59 | 59 | 3,745,200 | 2024-01-14 | 00:00:00 | 60 | 61 | 58 | 61 | 1,834,200 | 2024-01-07 | 00:00:00 | 61 | 61 | 55 | 60 | 4,578,000 | 2023-12-31 | 00:00:00 | 63 | 63 | 58 | 61 | 3,106,100 | 2023-12-24 | 00:00:00 | 60 | 65 | 58 | 63 | 11,005,300 | 2023-12-17 | 00:00:00 | 51 | 61 | 51 | 60 | 6,292,100 | 2023-12-10 | 00:00:00 | 64 | 64 | 53 | 60 | 14,996,700 | 2023-12-03 | 00:00:00 | 63 | 66 | 62 | 64 | 11,438,400 | 2023-11-26 | 00:00:00 | 66 | 68 | 63 | 64 | 11,013,300 | 2023-11-19 | 00:00:00 | 67 | 67 | 64 | 66 | 5,278,000 | 2023-11-12 | 00:00:00 | 65 | 67 | 64 | 67 | 8,720,900 | 2023-11-05 | 00:00:00 | 66 | 69 | 65 | 66 | 14,220,000 | 2023-10-29 | 00:00:00 | 64 | 69 | 63 | 66 | 18,932,600 | 2023-10-22 | 00:00:00 | 65 | 71 | 64 | 64 | 22,267,800 | 2023-10-15 | 00:00:00 | 69 | 69 | 64 | 64 | 26,478,400 | | Stock Price (1 Month)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 69 | 69 | 66 | 67 | 900,900 | 2024-03-31 | 00:00:00 | 82 | 84 | 65 | 68 | 32,409,000 | 2024-02-29 | 00:00:00 | 67 | 87 | 65 | 82 | 97,038,300 | 2024-01-31 | 00:00:00 | 59 | 68 | 58 | 66 | 68,957,100 | 2023-12-31 | 00:00:00 | 63 | 63 | 55 | 59 | 18,901,600 | 2023-11-30 | 00:00:00 | 64 | 66 | 51 | 63 | 46,774,100 | 2023-10-31 | 00:00:00 | 64 | 69 | 64 | 65 | 51,247,500 | 2023-09-30 | 00:00:00 | 73 | 90 | 50 | 64 | 508,505,700 | 2023-08-31 | 00:00:00 | 82 | 83 | 64 | 73 | 112,231,600 | 2023-07-31 | 00:00:00 | 135 | 135 | 68 | 82 | 1,690,229,600 | | Stock Price (3 Months)
Date | Time | Open | High | Low | Close | Volume |
---|
2024-04-30 | 00:00:00 | 69 | 69 | 66 | 67 | 900,900 | 2024-01-31 | 00:00:00 | 59 | 87 | 58 | 68 | 198,404,400 | 2023-10-31 | 00:00:00 | 64 | 69 | 51 | 59 | 116,923,200 | 2023-07-31 | 00:00:00 | 135 | 135 | 50 | 64 | 2,310,966,900 | |