Closing price on 1/19/2023
|
|
Open |
58.00 |
High |
58.90 |
Low |
55.10 |
Volume |
452,000 |
Split-adjusted Price |
55.78 |
|
|
L14 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2023
|
-0.20 / -0.35%
|
58.00
|
58.90
|
55.10
|
56.60
|
57.20
|
55.78
|
452,000
|
|
1/18/2023
|
+5.10 / +9.86%
|
52.00
|
56.80
|
52.00
|
56.80
|
55.25
|
55.97
|
702,200
|
|
1/17/2023
|
+2.00 / +4.02%
|
49.70
|
52.10
|
49.60
|
51.70
|
51.00
|
50.95
|
300,500
|
|
1/16/2023
|
-0.80 / -1.58%
|
50.60
|
51.00
|
49.50
|
49.70
|
49.92
|
48.98
|
252,600
|
|
1/13/2023
|
-0.80 / -1.56%
|
50.90
|
52.80
|
50.40
|
50.50
|
51.38
|
49.77
|
261,300
|
|
1/12/2023
|
-1.70 / -3.21%
|
53.20
|
53.50
|
51.30
|
51.30
|
51.95
|
50.55
|
248,700
|
|
1/11/2023
|
-0.40 / -0.75%
|
54.00
|
55.40
|
52.50
|
53.00
|
54.00
|
52.23
|
296,000
|
|
1/10/2023
|
+3.20 / +6.37%
|
52.00
|
55.00
|
49.00
|
53.40
|
51.69
|
52.62
|
597,900
|
|
1/9/2023
|
-3.30 / -6.17%
|
53.50
|
55.50
|
49.80
|
50.20
|
51.43
|
49.47
|
613,600
|
|
1/6/2023
|
-2.60 / -4.63%
|
56.10
|
56.70
|
53.20
|
53.50
|
54.92
|
52.72
|
492,700
|
|
1/5/2023
|
-0.90 / -1.58%
|
57.60
|
58.00
|
53.10
|
56.10
|
55.43
|
55.28
|
663,400
|
|
1/4/2023
|
+0.30 / +0.53%
|
62.30
|
62.30
|
56.80
|
57.00
|
59.11
|
56.17
|
754,400
|
|
1/3/2023
|
+5.10 / +9.88%
|
50.90
|
56.70
|
50.90
|
56.70
|
56.03
|
55.88
|
528,900
|
|
12/30/2022
|
-1.20 / -2.27%
|
52.80
|
54.60
|
51.00
|
51.60
|
52.45
|
50.85
|
349,900
|
|
12/29/2022
|
+3.90 / +7.98%
|
53.70
|
53.70
|
50.40
|
52.80
|
53.06
|
52.03
|
1,280,000
|
|
12/28/2022
|
+4.40 / +9.89%
|
46.70
|
48.90
|
46.70
|
48.90
|
48.77
|
48.19
|
188,500
|
|
12/27/2022
|
+4.00 / +9.88%
|
40.50
|
44.50
|
38.00
|
44.50
|
41.81
|
43.85
|
619,700
|
|
12/26/2022
|
-4.50 / -10.00%
|
45.40
|
45.40
|
40.50
|
40.50
|
41.63
|
39.91
|
562,500
|
|
12/23/2022
|
-1.40 / -3.02%
|
47.00
|
47.90
|
44.50
|
45.00
|
45.80
|
44.35
|
314,700
|
|
12/22/2022
|
+1.00 / +2.20%
|
45.40
|
47.20
|
41.00
|
46.40
|
44.20
|
45.73
|
722,900
|
|
12/21/2022
|
-5.00 / -9.92%
|
50.40
|
52.00
|
45.40
|
45.40
|
46.66
|
44.74
|
698,700
|
|
12/20/2022
|
-5.60 / -10.00%
|
56.00
|
56.10
|
50.40
|
50.40
|
51.61
|
49.67
|
1,017,500
|
|
12/19/2022
|
-0.80 / -1.41%
|
56.80
|
61.00
|
56.00
|
56.00
|
58.35
|
55.19
|
432,400
|
|
12/16/2022
|
-0.30 / -0.53%
|
57.00
|
58.00
|
54.10
|
56.80
|
56.76
|
55.97
|
449,900
|
|
12/15/2022
|
-1.50 / -2.56%
|
58.60
|
60.40
|
55.20
|
57.10
|
57.25
|
56.27
|
436,900
|
|
12/14/2022
|
-0.50 / -0.85%
|
62.00
|
64.50
|
58.00
|
58.60
|
60.82
|
57.75
|
349,900
|
|
12/13/2022
|
-3.00 / -4.83%
|
60.00
|
63.00
|
55.90
|
59.10
|
56.94
|
58.24
|
1,061,300
|
|
12/12/2022
|
-6.90 / -10.00%
|
72.50
|
72.50
|
62.10
|
62.10
|
65.03
|
61.20
|
951,900
|
|
12/9/2022
|
+1.70 / +2.53%
|
73.50
|
74.00
|
61.00
|
69.00
|
68.55
|
68.00
|
1,111,800
|
|
12/8/2022
|
+6.10 / +9.97%
|
60.00
|
67.30
|
55.50
|
67.30
|
65.95
|
66.32
|
1,072,600
|
|
|