|
Closing price on 11/4/2021
|
|
| Open |
62.20 |
| High |
66.70 |
| Low |
56.40 |
| Volume |
240,800 |
| Split-adjusted Price |
58.26 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2021
|
+1.90 / +3.04%
|
62.20
|
66.70
|
56.40
|
64.30
|
61.29
|
58.26
|
240,800
|
|
|
11/3/2021
|
-6.90 / -9.96%
|
75.00
|
76.20
|
62.40
|
62.40
|
72.13
|
56.54
|
598,900
|
|
|
11/2/2021
|
+6.30 / +10.00%
|
65.00
|
69.30
|
64.80
|
69.30
|
68.18
|
62.79
|
183,600
|
|
|
11/1/2021
|
+2.70 / +4.48%
|
60.40
|
64.00
|
58.50
|
63.00
|
59.98
|
57.09
|
436,110
|
|
|
10/29/2021
|
+0.30 / +0.50%
|
59.80
|
64.00
|
58.00
|
60.30
|
60.46
|
54.64
|
254,400
|
|
|
10/28/2021
|
+3.30 / +5.82%
|
58.00
|
62.30
|
51.20
|
60.00
|
60.70
|
54.37
|
213,500
|
|
|
10/27/2021
|
+5.10 / +9.88%
|
52.80
|
56.70
|
52.80
|
56.70
|
56.28
|
51.38
|
293,400
|
|
|
10/26/2021
|
+3.20 / +6.61%
|
49.00
|
52.50
|
48.60
|
51.60
|
51.49
|
46.76
|
138,600
|
|
|
10/25/2021
|
+4.40 / +10.00%
|
43.90
|
48.40
|
43.90
|
48.40
|
46.32
|
43.86
|
468,400
|
|
|
10/22/2021
|
-0.90 / -2.00%
|
45.00
|
45.00
|
43.80
|
44.00
|
44.10
|
39.87
|
294,400
|
|
|
10/21/2021
|
-1.40 / -3.02%
|
43.10
|
46.90
|
43.10
|
44.90
|
45.22
|
40.68
|
84,550
|
|
|
10/20/2021
|
+2.30 / +5.23%
|
43.10
|
47.00
|
40.00
|
46.30
|
44.42
|
41.95
|
196,700
|
|
|
10/19/2021
|
-2.60 / -5.58%
|
42.50
|
47.50
|
42.50
|
44.00
|
44.68
|
39.87
|
120,600
|
|
|
10/18/2021
|
-0.90 / -1.89%
|
47.00
|
48.00
|
46.00
|
46.60
|
46.69
|
42.22
|
86,900
|
|
|
10/15/2021
|
-1.20 / -2.46%
|
49.00
|
49.00
|
47.00
|
47.50
|
48.21
|
43.04
|
94,200
|
|
|
10/14/2021
|
+0.70 / +1.46%
|
48.00
|
50.00
|
46.10
|
48.70
|
48.90
|
44.13
|
113,300
|
|
|
10/13/2021
|
+3.60 / +8.11%
|
44.20
|
48.20
|
44.20
|
48.00
|
46.91
|
43.49
|
123,100
|
|
|
10/12/2021
|
-1.00 / -2.20%
|
45.40
|
45.80
|
44.20
|
44.40
|
44.82
|
40.23
|
113,600
|
|
|
10/11/2021
|
+1.80 / +4.13%
|
43.50
|
45.50
|
42.90
|
45.40
|
44.14
|
41.14
|
157,600
|
|
|
10/8/2021
|
-1.70 / -3.75%
|
49.70
|
49.80
|
43.60
|
43.60
|
45.00
|
39.51
|
107,300
|
|
|
10/7/2021
|
+4.10 / +9.95%
|
43.00
|
45.30
|
42.10
|
45.30
|
44.76
|
41.05
|
132,800
|
|
|
10/6/2021
|
+3.10 / +8.14%
|
38.00
|
41.90
|
37.90
|
41.20
|
40.90
|
37.33
|
132,600
|
|
|
10/5/2021
|
+3.20 / +9.17%
|
35.00
|
38.10
|
35.00
|
38.10
|
36.98
|
34.52
|
126,100
|
|
|
10/4/2021
|
+2.60 / +8.05%
|
31.20
|
35.30
|
31.00
|
34.90
|
34.36
|
31.62
|
109,800
|
|
|
10/1/2021
|
-0.10 / -0.31%
|
32.40
|
32.40
|
31.70
|
32.30
|
32.03
|
29.27
|
61,000
|
|
|
9/30/2021
|
+0.40 / +1.25%
|
31.40
|
32.50
|
31.40
|
32.40
|
32.01
|
29.36
|
42,800
|
|
|
9/29/2021
|
0.00 / 0.00%
|
32.90
|
32.90
|
31.00
|
32.00
|
31.87
|
29.00
|
9,100
|
|
|
9/28/2021
|
+1.50 / +4.92%
|
30.50
|
32.20
|
30.00
|
32.00
|
31.67
|
29.00
|
74,300
|
|
|
9/27/2021
|
-2.50 / -7.58%
|
32.00
|
32.10
|
30.50
|
30.50
|
31.31
|
27.64
|
65,700
|
|
|
9/24/2021
|
-2.00 / -5.71%
|
34.50
|
34.60
|
32.60
|
33.00
|
33.32
|
29.90
|
73,000
|
|
|