|
Closing price on 10/17/2022
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
29.40 |
| Volume |
23,600 |
| Split-adjusted Price |
27.82 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2022
|
-0.70 / -2.23%
|
31.00
|
31.00
|
29.40
|
30.70
|
30.03
|
27.82
|
23,600
|
|
|
10/14/2022
|
+0.90 / +2.95%
|
30.20
|
32.90
|
30.20
|
31.40
|
31.39
|
28.45
|
31,900
|
|
|
10/13/2022
|
-0.80 / -2.56%
|
31.30
|
31.90
|
30.50
|
30.50
|
31.04
|
27.64
|
27,300
|
|
|
10/12/2022
|
-0.50 / -1.57%
|
30.10
|
31.90
|
28.80
|
31.30
|
30.20
|
28.36
|
71,000
|
|
|
10/11/2022
|
-1.10 / -3.34%
|
32.20
|
34.70
|
30.50
|
31.80
|
31.50
|
28.81
|
31,100
|
|
|
10/10/2022
|
+1.40 / +4.44%
|
31.50
|
32.90
|
31.00
|
32.90
|
31.59
|
29.81
|
59,700
|
|
|
10/7/2022
|
-1.50 / -4.55%
|
33.00
|
33.90
|
31.00
|
31.50
|
31.88
|
28.54
|
27,800
|
|
|
10/6/2022
|
+0.20 / +0.61%
|
36.00
|
36.00
|
32.00
|
33.00
|
33.13
|
29.90
|
42,400
|
|
|
10/5/2022
|
+2.90 / +9.70%
|
30.90
|
32.80
|
30.00
|
32.80
|
32.51
|
29.72
|
75,100
|
|
|
10/4/2022
|
-1.10 / -3.55%
|
31.00
|
32.00
|
29.00
|
29.90
|
30.19
|
27.09
|
44,000
|
|
|
10/3/2022
|
-2.30 / -6.91%
|
30.60
|
33.20
|
30.00
|
31.00
|
30.86
|
28.09
|
51,500
|
|
|
9/30/2022
|
-0.60 / -1.77%
|
34.30
|
34.30
|
30.60
|
33.30
|
31.55
|
30.17
|
85,800
|
|
|
9/29/2022
|
-0.10 / -0.29%
|
34.70
|
34.70
|
33.00
|
33.90
|
33.91
|
30.72
|
26,700
|
|
|
9/28/2022
|
+0.90 / +2.72%
|
32.60
|
34.80
|
32.20
|
34.00
|
33.86
|
30.81
|
45,100
|
|
|
9/27/2022
|
-0.20 / -0.60%
|
33.40
|
34.90
|
32.70
|
33.10
|
33.94
|
29.99
|
28,800
|
|
|
9/26/2022
|
-3.60 / -9.76%
|
36.40
|
36.40
|
33.30
|
33.30
|
33.72
|
30.17
|
107,900
|
|
|
9/23/2022
|
+0.50 / +1.37%
|
36.70
|
37.50
|
36.40
|
36.90
|
36.98
|
33.44
|
44,500
|
|
|
9/22/2022
|
-0.80 / -2.15%
|
37.20
|
37.40
|
36.00
|
36.40
|
36.60
|
32.98
|
46,900
|
|
|
9/21/2022
|
+0.10 / +0.27%
|
37.10
|
38.20
|
36.70
|
37.20
|
37.35
|
33.71
|
49,100
|
|
|
9/20/2022
|
+2.00 / +5.70%
|
33.10
|
37.30
|
33.10
|
37.10
|
36.32
|
33.62
|
68,900
|
|
|
9/19/2022
|
-2.90 / -7.63%
|
38.00
|
38.00
|
34.20
|
35.10
|
35.60
|
31.80
|
168,400
|
|
|
9/16/2022
|
-3.20 / -7.77%
|
40.70
|
41.20
|
38.00
|
38.00
|
38.80
|
34.43
|
128,100
|
|
|
9/15/2022
|
-0.70 / -1.67%
|
41.90
|
42.00
|
41.20
|
41.20
|
41.72
|
37.33
|
32,700
|
|
|
9/14/2022
|
-1.10 / -2.56%
|
43.90
|
43.90
|
40.20
|
41.90
|
41.74
|
37.97
|
73,600
|
|
|
9/13/2022
|
0.00 / 0.00%
|
43.00
|
44.00
|
41.90
|
43.00
|
42.68
|
38.96
|
29,000
|
|
|
9/12/2022
|
0.00 / 0.00%
|
43.00
|
45.40
|
43.00
|
43.00
|
43.40
|
38.96
|
45,200
|
|
|
9/9/2022
|
-3.20 / -6.93%
|
46.20
|
47.00
|
41.60
|
43.00
|
43.07
|
38.96
|
230,500
|
|
|
9/8/2022
|
-2.20 / -4.55%
|
46.00
|
48.40
|
44.90
|
46.20
|
46.52
|
41.86
|
66,000
|
|
|
9/7/2022
|
+0.40 / +0.83%
|
48.50
|
49.10
|
46.00
|
48.40
|
48.54
|
43.86
|
115,800
|
|
|
9/6/2022
|
+3.30 / +7.38%
|
45.00
|
49.10
|
44.80
|
48.00
|
46.81
|
43.49
|
118,200
|
|
|