|
Closing price on 5/30/2025
|
|
| Open |
30.00 |
| High |
30.20 |
| Low |
29.30 |
| Volume |
56,300 |
| Split-adjusted Price |
29.50 |
There is no data on 5/31/2025. Display data on 5/30/2025 instead.
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.50 / -1.67%
|
30.00
|
30.20
|
29.30
|
29.50
|
29.66
|
29.50
|
56,300
|
|
|
5/29/2025
|
+0.80 / +2.74%
|
30.00
|
30.50
|
29.40
|
30.00
|
30.05
|
30.00
|
87,700
|
|
|
5/28/2025
|
-0.70 / -1.96%
|
35.70
|
36.00
|
34.80
|
35.00
|
35.54
|
29.20
|
90,900
|
|
|
5/27/2025
|
+1.40 / +4.08%
|
34.40
|
36.40
|
34.40
|
35.70
|
35.29
|
29.78
|
80,800
|
|
|
5/26/2025
|
+0.30 / +0.88%
|
34.00
|
34.30
|
33.20
|
34.30
|
33.84
|
28.62
|
54,000
|
|
|
5/23/2025
|
-0.10 / -0.29%
|
34.10
|
34.30
|
33.90
|
34.00
|
34.07
|
28.37
|
45,400
|
|
|
5/22/2025
|
-0.40 / -1.16%
|
34.50
|
34.50
|
33.50
|
34.10
|
34.29
|
28.45
|
69,600
|
|
|
5/21/2025
|
+0.30 / +0.88%
|
34.30
|
34.50
|
34.00
|
34.50
|
34.22
|
28.78
|
129,400
|
|
|
5/20/2025
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.20
|
34.20
|
34.22
|
28.53
|
96,700
|
|
|
5/19/2025
|
+0.20 / +0.59%
|
34.00
|
34.60
|
33.50
|
34.20
|
34.11
|
28.53
|
94,200
|
|
|
5/16/2025
|
-0.90 / -2.58%
|
34.90
|
34.90
|
34.00
|
34.00
|
34.33
|
28.37
|
36,900
|
|
|
5/15/2025
|
+0.50 / +1.45%
|
34.40
|
35.00
|
34.40
|
34.90
|
34.60
|
29.12
|
108,600
|
|
|
5/14/2025
|
+0.50 / +1.47%
|
33.90
|
34.80
|
33.90
|
34.40
|
34.27
|
28.70
|
69,500
|
|
|
5/13/2025
|
-0.10 / -0.29%
|
34.30
|
34.30
|
33.80
|
33.90
|
33.97
|
28.28
|
31,100
|
|
|
5/12/2025
|
+1.00 / +3.03%
|
33.10
|
34.50
|
33.00
|
34.00
|
33.95
|
28.37
|
103,700
|
|
|
5/9/2025
|
-0.30 / -0.90%
|
33.40
|
33.60
|
33.00
|
33.00
|
33.15
|
27.53
|
49,700
|
|
|
5/8/2025
|
+0.20 / +0.60%
|
33.60
|
34.00
|
32.90
|
33.30
|
33.18
|
27.78
|
59,900
|
|
|
5/7/2025
|
+0.20 / +0.61%
|
32.90
|
33.60
|
32.80
|
33.10
|
33.22
|
27.61
|
74,600
|
|
|
5/6/2025
|
-0.10 / -0.30%
|
33.10
|
34.00
|
32.90
|
32.90
|
33.37
|
27.45
|
68,000
|
|
|
5/5/2025
|
+0.20 / +0.61%
|
32.80
|
33.60
|
32.80
|
33.00
|
32.92
|
27.53
|
86,100
|
|
|
4/29/2025
|
-0.20 / -0.61%
|
32.40
|
33.00
|
32.40
|
32.80
|
32.74
|
27.36
|
55,600
|
|
|
4/28/2025
|
-0.20 / -0.60%
|
33.20
|
33.60
|
32.20
|
33.00
|
32.90
|
27.53
|
54,000
|
|
|
4/25/2025
|
+0.20 / +0.61%
|
33.10
|
33.90
|
33.00
|
33.20
|
33.34
|
27.70
|
72,100
|
|
|
4/24/2025
|
+0.80 / +2.48%
|
32.30
|
33.00
|
32.20
|
33.00
|
32.62
|
27.53
|
49,100
|
|
|
4/23/2025
|
+1.20 / +3.87%
|
32.00
|
33.00
|
31.50
|
32.20
|
32.23
|
26.86
|
52,400
|
|
|
4/22/2025
|
-1.80 / -5.49%
|
32.80
|
32.80
|
29.60
|
31.00
|
30.36
|
25.86
|
176,200
|
|
|
4/21/2025
|
-0.10 / -0.30%
|
32.90
|
33.40
|
32.00
|
32.80
|
32.55
|
27.36
|
56,300
|
|
|
4/18/2025
|
+0.80 / +2.49%
|
32.50
|
33.70
|
32.20
|
32.90
|
32.92
|
27.45
|
102,100
|
|
|
4/17/2025
|
-0.10 / -0.31%
|
32.20
|
32.20
|
31.20
|
32.10
|
31.74
|
26.78
|
76,000
|
|
|
4/16/2025
|
-0.60 / -1.83%
|
33.00
|
33.30
|
32.20
|
32.20
|
32.68
|
26.86
|
69,400
|
|
|