|
Closing price on 12/13/2022
|
|
Open |
60.00 |
High |
63.00 |
Low |
55.90 |
Volume |
1,061,300 |
Split-adjusted Price |
58.24 |
|
|
L14 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/7/2022
|
-6.80 / -10.00%
|
68.00
|
68.00
|
61.20
|
61.20
|
62.24
|
60.31
|
1,500,800
|
|
12/6/2022
|
-0.40 / -0.58%
|
75.20
|
75.20
|
61.60
|
68.00
|
71.97
|
67.01
|
1,921,200
|
|
12/5/2022
|
+6.20 / +9.97%
|
68.40
|
68.40
|
68.40
|
68.40
|
68.40
|
67.41
|
155,200
|
|
12/2/2022
|
+5.60 / +9.89%
|
62.20
|
62.20
|
60.00
|
62.20
|
62.08
|
61.30
|
1,251,900
|
|
12/1/2022
|
+5.10 / +9.90%
|
56.60
|
56.60
|
56.60
|
56.60
|
56.60
|
55.78
|
72,800
|
|
11/30/2022
|
+4.60 / +9.81%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
50.75
|
109,400
|
|
11/29/2022
|
+4.20 / +9.84%
|
46.90
|
46.90
|
46.40
|
46.90
|
46.86
|
46.22
|
950,800
|
|
11/28/2022
|
+3.80 / +9.77%
|
42.70
|
42.70
|
42.70
|
42.70
|
42.70
|
42.08
|
59,900
|
|
11/25/2022
|
+3.50 / +9.89%
|
38.90
|
38.90
|
38.40
|
38.90
|
38.89
|
38.33
|
79,800
|
|
11/24/2022
|
+3.20 / +9.94%
|
30.00
|
35.40
|
30.00
|
35.40
|
33.62
|
34.89
|
514,100
|
|
11/23/2022
|
+2.90 / +9.90%
|
32.20
|
32.20
|
30.30
|
32.20
|
31.96
|
31.73
|
1,501,200
|
|
11/22/2022
|
+2.60 / +9.74%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
28.87
|
224,600
|
|
11/21/2022
|
+2.40 / +9.88%
|
26.00
|
26.70
|
26.00
|
26.70
|
26.69
|
26.31
|
70,500
|
|
11/18/2022
|
+2.20 / +9.95%
|
24.00
|
24.30
|
23.00
|
24.30
|
24.04
|
23.95
|
857,100
|
|
11/17/2022
|
+2.00 / +9.95%
|
22.10
|
22.10
|
20.80
|
22.10
|
21.94
|
21.78
|
232,300
|
|
11/16/2022
|
+1.80 / +9.84%
|
16.50
|
20.10
|
16.50
|
20.10
|
18.16
|
19.81
|
800,900
|
|
11/15/2022
|
-2.00 / -9.85%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.33
|
18.03
|
242,300
|
|
11/14/2022
|
-2.20 / -9.78%
|
22.40
|
22.40
|
20.30
|
20.30
|
20.38
|
20.00
|
379,900
|
|
11/11/2022
|
-2.40 / -9.64%
|
22.60
|
26.00
|
22.50
|
22.50
|
23.25
|
22.17
|
722,800
|
|
11/10/2022
|
-2.70 / -9.78%
|
27.70
|
27.70
|
24.90
|
24.90
|
25.38
|
24.54
|
180,000
|
|
11/9/2022
|
+1.50 / +5.75%
|
23.50
|
28.70
|
23.50
|
27.60
|
28.00
|
27.20
|
585,600
|
|
11/8/2022
|
-2.80 / -9.69%
|
26.20
|
28.90
|
26.10
|
26.10
|
26.24
|
25.72
|
853,500
|
|
11/7/2022
|
-3.20 / -9.97%
|
28.90
|
32.10
|
28.90
|
28.90
|
29.07
|
28.48
|
407,500
|
|
11/4/2022
|
-3.50 / -9.83%
|
35.60
|
35.60
|
32.10
|
32.10
|
32.71
|
31.63
|
462,500
|
|
11/3/2022
|
-1.10 / -3.00%
|
36.80
|
36.80
|
34.70
|
35.60
|
35.65
|
35.08
|
211,400
|
|
11/2/2022
|
-0.70 / -1.87%
|
37.60
|
38.50
|
36.70
|
36.70
|
37.50
|
36.17
|
183,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|