|
Closing price on 12/26/2022
|
|
| Open |
17.80 |
| High |
18.10 |
| Low |
16.50 |
| Volume |
81,000 |
| Split-adjusted Price |
14.95 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2022
|
-1.40 / -7.82%
|
17.80
|
18.10
|
16.50
|
16.50
|
17.23
|
14.95
|
81,000
|
|
|
12/23/2022
|
-0.40 / -2.19%
|
18.90
|
19.00
|
17.20
|
17.90
|
17.81
|
16.22
|
59,500
|
|
|
12/22/2022
|
+0.20 / +1.10%
|
18.00
|
19.10
|
17.00
|
18.30
|
18.02
|
16.58
|
82,100
|
|
|
12/21/2022
|
-1.50 / -7.65%
|
20.40
|
20.60
|
17.70
|
18.10
|
18.22
|
16.40
|
105,700
|
|
|
12/20/2022
|
-2.10 / -9.68%
|
21.00
|
21.70
|
19.60
|
19.60
|
19.92
|
17.76
|
130,700
|
|
|
12/19/2022
|
-1.10 / -4.82%
|
21.60
|
23.60
|
21.60
|
21.70
|
22.31
|
19.66
|
33,400
|
|
|
12/16/2022
|
-0.10 / -0.44%
|
22.80
|
24.00
|
22.30
|
22.80
|
22.86
|
20.66
|
75,400
|
|
|
12/15/2022
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.00
|
22.90
|
22.68
|
20.75
|
34,100
|
|
|
12/14/2022
|
+1.90 / +9.05%
|
21.30
|
23.10
|
21.30
|
22.90
|
22.51
|
20.75
|
78,800
|
|
|
12/13/2022
|
0.00 / 0.00%
|
21.00
|
21.50
|
19.00
|
21.00
|
20.49
|
19.03
|
68,800
|
|
|
12/12/2022
|
-2.10 / -9.09%
|
23.20
|
24.90
|
20.90
|
21.00
|
22.57
|
19.03
|
94,100
|
|
|
12/9/2022
|
0.00 / 0.00%
|
24.00
|
25.00
|
22.20
|
23.10
|
22.96
|
20.93
|
58,600
|
|
|
12/8/2022
|
+2.10 / +10.00%
|
21.00
|
23.10
|
20.00
|
23.10
|
22.76
|
20.93
|
146,200
|
|
|
12/7/2022
|
-2.30 / -9.87%
|
22.30
|
22.30
|
21.00
|
21.00
|
21.09
|
19.03
|
146,600
|
|
|
12/6/2022
|
-2.50 / -9.69%
|
24.00
|
25.80
|
23.30
|
23.30
|
23.95
|
21.11
|
171,500
|
|
|
12/5/2022
|
-2.10 / -7.53%
|
28.40
|
28.40
|
25.80
|
25.80
|
26.73
|
23.38
|
184,400
|
|
|
12/2/2022
|
-0.10 / -0.36%
|
27.90
|
28.60
|
25.20
|
27.90
|
26.53
|
25.28
|
181,900
|
|
|
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
|
|
|