Closing price on 1/7/2025
|
|
Open |
33.70 |
High |
34.30 |
Low |
33.30 |
Volume |
129,700 |
Split-adjusted Price |
33.60 |
|
|
L14 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/7/2025
|
-0.10 / -0.30%
|
33.70
|
34.30
|
33.30
|
33.60
|
33.68
|
33.60
|
129,700
|
|
1/6/2025
|
-1.90 / -5.34%
|
36.20
|
36.20
|
33.50
|
33.70
|
34.70
|
33.70
|
228,200
|
|
1/3/2025
|
-1.40 / -3.78%
|
37.20
|
37.20
|
35.50
|
35.60
|
36.09
|
35.60
|
134,300
|
|
1/2/2025
|
+0.80 / +2.21%
|
36.10
|
37.00
|
35.50
|
37.00
|
36.22
|
37.00
|
98,300
|
|
12/31/2024
|
0.00 / 0.00%
|
36.20
|
37.40
|
35.40
|
36.20
|
36.38
|
36.20
|
245,700
|
|
12/30/2024
|
-2.20 / -5.73%
|
38.50
|
38.70
|
36.10
|
36.20
|
36.78
|
36.20
|
342,900
|
|
12/27/2024
|
-0.40 / -1.03%
|
42.60
|
42.60
|
38.20
|
38.40
|
39.76
|
38.40
|
507,400
|
|
12/26/2024
|
+3.50 / +9.92%
|
35.30
|
38.80
|
34.70
|
38.80
|
38.31
|
38.80
|
625,400
|
|
12/25/2024
|
-1.00 / -2.75%
|
36.40
|
36.50
|
35.30
|
35.30
|
35.87
|
35.30
|
203,100
|
|
12/24/2024
|
+0.30 / +0.83%
|
36.50
|
36.70
|
34.80
|
36.30
|
35.87
|
36.30
|
318,100
|
|
12/23/2024
|
+0.10 / +0.28%
|
36.50
|
37.10
|
35.90
|
36.00
|
36.41
|
36.00
|
195,700
|
|
12/20/2024
|
+0.70 / +1.99%
|
35.20
|
36.80
|
34.90
|
35.90
|
35.95
|
35.90
|
152,000
|
|
12/19/2024
|
-1.20 / -3.30%
|
34.90
|
36.10
|
34.80
|
35.20
|
35.31
|
35.20
|
267,000
|
|
12/18/2024
|
0.00 / 0.00%
|
38.10
|
38.50
|
36.40
|
36.40
|
37.45
|
36.40
|
435,500
|
|
12/17/2024
|
+3.30 / +9.97%
|
33.00
|
36.40
|
33.00
|
36.40
|
35.50
|
36.40
|
261,200
|
|
12/16/2024
|
-1.10 / -3.22%
|
34.20
|
34.50
|
32.50
|
33.10
|
33.06
|
33.10
|
268,000
|
|
12/13/2024
|
-2.30 / -6.30%
|
36.50
|
36.60
|
33.50
|
34.20
|
35.14
|
34.20
|
291,400
|
|
12/12/2024
|
-0.50 / -1.35%
|
37.10
|
38.30
|
36.50
|
36.50
|
37.06
|
36.50
|
250,700
|
|
12/11/2024
|
+1.00 / +2.78%
|
35.90
|
39.00
|
35.90
|
37.00
|
37.11
|
37.00
|
451,000
|
|
12/10/2024
|
-0.80 / -2.17%
|
36.80
|
36.90
|
35.40
|
36.00
|
36.06
|
36.00
|
339,600
|
|
12/9/2024
|
+1.60 / +4.55%
|
35.20
|
38.00
|
35.20
|
36.80
|
37.17
|
36.80
|
576,900
|
|
12/6/2024
|
+3.20 / +10.00%
|
35.00
|
35.20
|
33.50
|
35.20
|
34.93
|
35.20
|
1,352,200
|
|
12/5/2024
|
+2.90 / +9.97%
|
31.40
|
32.00
|
30.00
|
32.00
|
31.78
|
32.00
|
442,400
|
|
12/4/2024
|
+2.60 / +9.81%
|
26.50
|
29.10
|
26.50
|
29.10
|
28.71
|
29.10
|
309,900
|
|
12/3/2024
|
0.00 / 0.00%
|
26.50
|
26.70
|
26.40
|
26.50
|
26.59
|
26.50
|
58,400
|
|
12/2/2024
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.30
|
26.50
|
26.43
|
26.50
|
23,300
|
|
11/29/2024
|
-0.20 / -0.75%
|
26.90
|
26.90
|
26.40
|
26.50
|
26.59
|
26.50
|
19,000
|
|
11/28/2024
|
+0.20 / +0.75%
|
26.50
|
26.90
|
26.40
|
26.70
|
26.67
|
26.70
|
75,400
|
|
11/27/2024
|
-0.30 / -1.12%
|
26.80
|
26.80
|
26.30
|
26.50
|
26.47
|
26.50
|
97,100
|
|
11/26/2024
|
+0.90 / +3.47%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.50
|
26.80
|
150,100
|
|
|