$46.29 Last:
0.46% Change Percent:
$45.91 Open:
$46.29 Previous Close:
$46.65 High:
$45.81 Low:
19,425,551 Volume:
01/30/2023 03:42:59 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2023-01-30 | 45.91 | 46.29 | 46.65 | 45.81 | 19,425,551 |
2023-01-27 | 45.81 | 46.12 | 46.365 | 45.81 | 18,160,775 |
2023-01-26 | 45.53 | 45.81 | 45.9 | 45.16 | 16,723,561 |
2023-01-25 | 44.05 | 45.34 | 45.42 | 44.03 | 17,283,609 |
2023-01-24 | 44.91 | 44.45 | 45.2 | 40.01 | 13,697,167 |
2023-01-23 | 43.935 | 45.03 | 45.18 | 43.87 | 19,688,575 |
2023-01-20 | 43.08 | 43.92 | 43.94 | 42.76 | 23,226,243 |
2023-01-19 | 42.91 | 42.95 | 43.2 | 42.52 | 18,560,243 |
2023-01-18 | 43.96 | 43.38 | 44.61 | 43.295 | 20,265,334 |
2023-01-17 | 43.84 | 44.12 | 44.3675 | 43.1802 | 25,468,629 |
2023-01-16 | 41.3801 | 44.22 | 44.36 | 40.46 | 41,649,673 |
2023-01-13 | 41.3801 | 44.22 | 44.36 | 40.46 | 41,645,188 |
2023-01-12 | 43.05 | 42.83 | 43.55 | 42.8 | 20,912,314 |
2023-01-11 | 42.38 | 42.74 | 42.825 | 42.015 | 18,247,018 |
2023-01-10 | 42.67 | 42.36 | 42.88 | 42.015 | 18,337,638 |
2023-01-09 | 43.12 | 42.39 | 43.13 | 42.16 | 21,224,209 |
2023-01-06 | 42.59 | 42.8 | 43 | 42.1025 | 15,229,705 |
2023-01-05 | 42.58 | 42.42 | 42.6299 | 41.93 | 12,379,625 |
2023-01-04 | 42.255 | 42.65 | 43.06 | 42.23 | 18,938,215 |
2023-01-03 | 41.61 | 41.79 | 42.135 | 41.45 | 15,939,760 |
News, Short Squeeze, Breakout and More Instantly...