|
Closing price on 12/1/2022
|
|
| Open |
26.50 |
| High |
28.80 |
| Low |
25.50 |
| Volume |
252,800 |
| Split-adjusted Price |
25.37 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
+1.80 / +6.87%
|
26.50
|
28.80
|
25.50
|
28.00
|
28.27
|
25.37
|
252,800
|
|
|
11/30/2022
|
+0.70 / +2.75%
|
26.00
|
27.00
|
24.00
|
26.20
|
25.58
|
23.74
|
151,500
|
|
|
11/29/2022
|
+1.00 / +4.08%
|
26.80
|
26.90
|
24.40
|
25.50
|
26.05
|
23.11
|
188,900
|
|
|
11/28/2022
|
+2.20 / +9.87%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.46
|
22.20
|
21,400
|
|
|
11/25/2022
|
+2.00 / +9.85%
|
20.60
|
22.30
|
20.60
|
22.30
|
22.21
|
20.21
|
106,300
|
|
|
11/24/2022
|
+1.40 / +7.41%
|
17.40
|
20.50
|
17.40
|
20.30
|
19.12
|
18.39
|
67,300
|
|
|
11/23/2022
|
-0.50 / -2.58%
|
19.20
|
19.80
|
18.00
|
18.90
|
19.21
|
17.13
|
43,600
|
|
|
11/22/2022
|
+0.40 / +2.11%
|
19.50
|
20.90
|
19.00
|
19.40
|
20.50
|
17.58
|
121,700
|
|
|
11/21/2022
|
+1.70 / +9.83%
|
15.60
|
19.00
|
15.60
|
19.00
|
18.74
|
17.22
|
50,000
|
|
|
11/18/2022
|
+1.50 / +9.49%
|
15.80
|
17.30
|
14.60
|
17.30
|
16.74
|
15.68
|
112,900
|
|
|
11/17/2022
|
+1.40 / +9.72%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.68
|
14.32
|
60,800
|
|
|
11/16/2022
|
+1.30 / +9.92%
|
11.80
|
14.40
|
11.80
|
14.40
|
12.30
|
13.05
|
83,200
|
|
|
11/15/2022
|
-1.40 / -9.66%
|
13.10
|
13.30
|
13.10
|
13.10
|
13.12
|
11.87
|
19,900
|
|
|
11/14/2022
|
-1.60 / -9.94%
|
16.10
|
16.10
|
14.50
|
14.50
|
14.61
|
13.14
|
27,100
|
|
|
11/11/2022
|
-0.90 / -5.29%
|
17.50
|
17.50
|
15.30
|
16.10
|
16.05
|
14.59
|
30,600
|
|
|
11/10/2022
|
-1.80 / -9.57%
|
18.10
|
18.10
|
17.00
|
17.00
|
17.06
|
15.40
|
119,600
|
|
|
11/9/2022
|
+0.80 / +4.44%
|
18.00
|
19.80
|
18.00
|
18.80
|
18.92
|
17.03
|
21,200
|
|
|
11/8/2022
|
-0.20 / -1.10%
|
16.40
|
18.00
|
16.40
|
18.00
|
16.61
|
16.31
|
91,200
|
|
|
11/7/2022
|
-2.00 / -9.90%
|
19.60
|
21.30
|
18.20
|
18.20
|
18.40
|
16.49
|
79,900
|
|
|
11/4/2022
|
-2.00 / -9.01%
|
22.20
|
22.20
|
20.00
|
20.20
|
20.04
|
18.30
|
168,200
|
|
|
11/3/2022
|
-0.10 / -0.45%
|
20.60
|
22.60
|
20.60
|
22.20
|
22.00
|
20.12
|
32,100
|
|
|
11/2/2022
|
+0.10 / +0.45%
|
21.30
|
22.30
|
21.20
|
22.30
|
21.77
|
20.21
|
17,500
|
|
|
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
|
|
|