Closing price on 10/8/2020
|
|
Open |
54.00 |
High |
54.30 |
Low |
53.00 |
Volume |
33,000 |
Split-adjusted Price |
41.36 |
|
|
L14 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/8/2020
|
-0.40 / -0.75%
|
54.00
|
54.30
|
53.00
|
53.10
|
53.45
|
41.36
|
33,000
|
|
10/7/2020
|
+0.60 / +1.13%
|
52.90
|
54.50
|
52.30
|
53.50
|
53.35
|
41.67
|
92,629
|
|
10/6/2020
|
-0.10 / -0.19%
|
53.00
|
53.30
|
52.50
|
52.90
|
52.72
|
41.21
|
111,200
|
|
10/5/2020
|
-0.60 / -1.12%
|
53.00
|
53.80
|
53.00
|
53.00
|
53.21
|
41.29
|
30,000
|
|
10/2/2020
|
-0.50 / -0.92%
|
54.10
|
54.10
|
52.00
|
53.60
|
53.06
|
41.75
|
69,000
|
|
10/1/2020
|
+0.10 / +0.19%
|
54.00
|
54.30
|
53.50
|
54.10
|
53.78
|
42.14
|
22,600
|
|
9/30/2020
|
+1.00 / +1.89%
|
52.20
|
54.00
|
50.50
|
54.00
|
53.07
|
42.06
|
25,056
|
|
9/29/2020
|
-1.50 / -2.75%
|
54.00
|
54.00
|
53.00
|
53.00
|
53.46
|
41.29
|
51,300
|
|
9/28/2020
|
0.00 / 0.00%
|
55.40
|
55.40
|
53.50
|
54.50
|
53.98
|
42.45
|
72,200
|
|
9/25/2020
|
-0.80 / -1.45%
|
54.50
|
55.20
|
54.50
|
54.50
|
54.63
|
42.45
|
25,200
|
|
9/24/2020
|
-0.40 / -0.72%
|
55.50
|
55.50
|
54.20
|
55.30
|
54.60
|
43.08
|
131,700
|
|
9/23/2020
|
-1.40 / -2.45%
|
57.10
|
57.10
|
55.70
|
55.70
|
56.22
|
43.39
|
36,100
|
|
9/22/2020
|
+0.10 / +0.18%
|
56.10
|
57.80
|
56.10
|
57.10
|
57.18
|
44.48
|
58,200
|
|
9/21/2020
|
0.00 / 0.00%
|
55.60
|
57.90
|
55.60
|
57.00
|
56.81
|
44.40
|
86,860
|
|
9/18/2020
|
+4.00 / +7.55%
|
53.30
|
58.00
|
53.00
|
57.00
|
54.91
|
44.40
|
283,300
|
|
9/17/2020
|
-0.10 / -0.19%
|
53.00
|
53.40
|
52.60
|
53.00
|
53.15
|
41.29
|
38,100
|
|
9/16/2020
|
+1.10 / +2.12%
|
53.00
|
53.50
|
52.80
|
53.10
|
53.18
|
41.36
|
42,400
|
|
9/15/2020
|
0.00 / 0.00%
|
52.00
|
53.40
|
51.60
|
52.00
|
52.66
|
40.51
|
97,800
|
|
9/14/2020
|
+0.20 / +0.39%
|
51.30
|
52.40
|
51.30
|
52.00
|
51.86
|
40.51
|
40,400
|
|
9/11/2020
|
+0.80 / +1.57%
|
51.50
|
52.00
|
51.10
|
51.80
|
51.50
|
40.35
|
29,000
|
|
9/10/2020
|
-0.10 / -0.20%
|
51.10
|
52.40
|
50.90
|
51.00
|
51.38
|
39.73
|
29,500
|
|
9/9/2020
|
-0.50 / -0.97%
|
51.10
|
51.40
|
50.50
|
51.10
|
50.91
|
39.81
|
51,300
|
|
9/8/2020
|
-0.60 / -1.15%
|
52.20
|
53.00
|
51.40
|
51.60
|
52.35
|
40.19
|
28,400
|
|
9/7/2020
|
-0.30 / -0.57%
|
52.80
|
53.40
|
52.20
|
52.20
|
52.84
|
40.66
|
49,000
|
|
9/4/2020
|
+1.60 / +3.14%
|
50.80
|
54.00
|
50.80
|
52.50
|
52.86
|
40.90
|
167,400
|
|
9/3/2020
|
+0.10 / +0.20%
|
50.90
|
51.50
|
50.60
|
50.90
|
50.83
|
39.65
|
28,800
|
|
9/1/2020
|
-0.20 / -0.39%
|
50.30
|
51.10
|
50.30
|
50.80
|
50.77
|
39.57
|
23,800
|
|
8/31/2020
|
-0.20 / -0.39%
|
51.50
|
51.50
|
50.30
|
51.00
|
50.66
|
39.73
|
17,100
|
|
8/28/2020
|
+0.20 / +0.39%
|
51.10
|
52.00
|
50.70
|
51.20
|
51.19
|
39.88
|
46,100
|
|
8/27/2020
|
0.00 / 0.00%
|
51.10
|
53.00
|
50.60
|
51.00
|
51.17
|
39.73
|
10,550
|
|
|