|
Closing price on 11/1/2022
|
|
| Open |
21.00 |
| High |
22.50 |
| Low |
21.00 |
| Volume |
46,900 |
| Split-adjusted Price |
20.12 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2022
|
+0.60 / +2.78%
|
21.00
|
22.50
|
21.00
|
22.20
|
22.07
|
20.12
|
46,900
|
|
|
10/31/2022
|
-0.90 / -4.00%
|
22.00
|
22.00
|
20.30
|
21.60
|
20.83
|
19.57
|
46,200
|
|
|
10/28/2022
|
0.00 / 0.00%
|
22.80
|
24.00
|
22.50
|
22.50
|
23.24
|
20.39
|
59,200
|
|
|
10/27/2022
|
+1.70 / +8.17%
|
19.00
|
22.50
|
18.80
|
22.50
|
20.04
|
20.39
|
90,800
|
|
|
10/26/2022
|
-2.30 / -9.96%
|
23.10
|
23.10
|
20.80
|
20.80
|
20.95
|
18.85
|
130,700
|
|
|
10/25/2022
|
-2.50 / -9.77%
|
23.10
|
26.00
|
23.10
|
23.10
|
23.47
|
20.93
|
102,500
|
|
|
10/24/2022
|
-2.80 / -9.86%
|
28.30
|
28.40
|
25.60
|
25.60
|
26.09
|
23.20
|
61,500
|
|
|
10/21/2022
|
-3.10 / -9.84%
|
30.90
|
30.90
|
28.40
|
28.40
|
28.74
|
25.73
|
82,200
|
|
|
10/20/2022
|
+0.20 / +0.64%
|
29.00
|
31.80
|
29.00
|
31.50
|
30.33
|
28.54
|
12,600
|
|
|
10/19/2022
|
-0.60 / -1.88%
|
32.80
|
32.80
|
31.00
|
31.30
|
31.71
|
28.36
|
16,800
|
|
|
10/18/2022
|
+1.20 / +3.91%
|
29.10
|
32.30
|
29.10
|
31.90
|
31.77
|
28.91
|
44,300
|
|
|
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
|
|
|