Closing price on 10/25/2024
|
|
Open |
36.10 |
High |
36.20 |
Low |
35.70 |
Volume |
21,400 |
Split-adjusted Price |
35.70 |
|
|
L18 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2024
|
-0.40 / -1.11%
|
36.10
|
36.20
|
35.70
|
35.70
|
35.87
|
35.70
|
21,400
|
|
10/24/2024
|
+1.00 / +2.85%
|
35.10
|
36.20
|
35.10
|
36.10
|
35.77
|
36.10
|
110,300
|
|
10/23/2024
|
+0.10 / +0.29%
|
35.00
|
35.30
|
34.80
|
35.10
|
35.09
|
35.10
|
55,200
|
|
10/22/2024
|
+0.10 / +0.29%
|
34.90
|
35.00
|
34.60
|
35.00
|
34.80
|
35.00
|
57,600
|
|
10/21/2024
|
-0.10 / -0.29%
|
35.00
|
35.30
|
34.80
|
34.90
|
34.84
|
34.90
|
16,700
|
|
10/18/2024
|
+0.20 / +0.57%
|
34.80
|
35.40
|
34.80
|
35.00
|
34.87
|
35.00
|
33,900
|
|
10/17/2024
|
-0.30 / -0.85%
|
34.80
|
35.10
|
34.70
|
34.80
|
34.87
|
34.80
|
39,500
|
|
10/16/2024
|
0.00 / 0.00%
|
35.00
|
35.10
|
34.80
|
35.10
|
34.98
|
35.10
|
70,500
|
|
10/15/2024
|
-0.60 / -1.68%
|
35.10
|
35.20
|
34.90
|
35.10
|
35.00
|
35.10
|
35,900
|
|
10/14/2024
|
+0.60 / +1.71%
|
35.10
|
36.00
|
34.70
|
35.70
|
34.91
|
35.70
|
19,100
|
|
10/11/2024
|
+0.10 / +0.29%
|
35.00
|
35.20
|
34.90
|
35.10
|
34.97
|
35.10
|
43,400
|
|
10/10/2024
|
+0.20 / +0.57%
|
35.00
|
35.50
|
34.50
|
35.00
|
34.89
|
35.00
|
22,700
|
|
10/9/2024
|
0.00 / 0.00%
|
34.70
|
35.00
|
34.70
|
34.80
|
34.82
|
34.80
|
18,900
|
|
10/8/2024
|
+0.20 / +0.58%
|
34.20
|
35.40
|
33.60
|
34.80
|
34.70
|
34.80
|
30,300
|
|
10/7/2024
|
-0.60 / -1.70%
|
35.80
|
35.80
|
34.60
|
34.60
|
35.10
|
34.60
|
50,000
|
|
10/4/2024
|
-0.30 / -0.85%
|
36.30
|
39.00
|
34.70
|
35.20
|
35.52
|
35.20
|
11,300
|
|
10/3/2024
|
-1.00 / -2.74%
|
36.70
|
36.80
|
35.50
|
35.50
|
35.97
|
35.50
|
48,300
|
|
10/2/2024
|
-0.50 / -1.35%
|
37.00
|
37.20
|
36.20
|
36.50
|
36.51
|
36.50
|
29,100
|
|
10/1/2024
|
+0.40 / +1.09%
|
36.40
|
37.20
|
36.10
|
37.00
|
36.56
|
37.00
|
60,700
|
|
9/30/2024
|
+0.40 / +1.10%
|
36.20
|
37.00
|
36.10
|
36.60
|
36.69
|
36.60
|
23,100
|
|
9/27/2024
|
+0.40 / +1.12%
|
35.80
|
36.20
|
35.30
|
36.20
|
35.80
|
36.20
|
58,000
|
|
9/26/2024
|
+0.30 / +0.85%
|
35.50
|
35.90
|
35.40
|
35.80
|
35.67
|
35.80
|
37,200
|
|
9/25/2024
|
+0.60 / +1.72%
|
35.00
|
35.80
|
34.90
|
35.50
|
35.30
|
35.50
|
325,700
|
|
9/24/2024
|
-0.30 / -0.85%
|
35.50
|
35.50
|
34.90
|
34.90
|
35.04
|
34.90
|
7,400
|
|
9/23/2024
|
+0.90 / +2.62%
|
34.40
|
35.40
|
34.40
|
35.20
|
34.92
|
35.20
|
38,000
|
|
9/20/2024
|
+0.20 / +0.59%
|
34.80
|
34.80
|
34.10
|
34.30
|
34.43
|
34.30
|
9,600
|
|
9/19/2024
|
-0.30 / -0.87%
|
34.00
|
34.30
|
34.00
|
34.10
|
34.09
|
34.10
|
3,900
|
|
9/18/2024
|
-0.10 / -0.29%
|
34.40
|
34.50
|
33.90
|
34.40
|
34.16
|
34.40
|
6,500
|
|
9/17/2024
|
+0.90 / +2.68%
|
33.50
|
34.50
|
33.00
|
34.50
|
33.42
|
34.50
|
29,000
|
|
9/16/2024
|
-0.70 / -2.04%
|
34.00
|
34.30
|
33.60
|
33.60
|
33.81
|
33.60
|
7,100
|
|
|