|
Closing price on 12/27/2021
|
|
| Open |
60.10 |
| High |
63.50 |
| Low |
57.90 |
| Volume |
215,500 |
| Split-adjusted Price |
57.09 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2021
|
+2.90 / +4.83%
|
60.10
|
63.50
|
57.90
|
63.00
|
60.07
|
57.09
|
215,500
|
|
|
12/24/2021
|
-0.90 / -1.48%
|
60.00
|
62.00
|
58.00
|
60.10
|
60.07
|
54.46
|
163,200
|
|
|
12/23/2021
|
-6.30 / -9.36%
|
67.00
|
68.00
|
60.60
|
61.00
|
62.85
|
55.27
|
483,471
|
|
|
12/22/2021
|
+0.60 / +0.90%
|
67.50
|
70.00
|
65.80
|
67.30
|
67.40
|
60.98
|
294,100
|
|
|
12/21/2021
|
-1.00 / -1.48%
|
68.00
|
73.00
|
65.90
|
66.70
|
67.15
|
60.44
|
464,700
|
|
|
12/20/2021
|
+6.10 / +9.90%
|
67.50
|
67.70
|
61.60
|
67.70
|
67.54
|
61.34
|
683,400
|
|
|
12/17/2021
|
+2.00 / +3.36%
|
62.00
|
63.90
|
61.10
|
61.60
|
63.21
|
55.82
|
360,500
|
|
|
12/16/2021
|
+4.80 / +8.76%
|
54.80
|
60.00
|
54.80
|
59.60
|
58.28
|
54.00
|
387,000
|
|
|
12/15/2021
|
+2.30 / +4.38%
|
52.00
|
56.00
|
51.00
|
54.80
|
53.96
|
49.66
|
252,400
|
|
|
12/14/2021
|
-0.40 / -0.76%
|
53.00
|
53.50
|
52.40
|
52.50
|
52.88
|
47.57
|
140,900
|
|
|
12/13/2021
|
+1.40 / +2.72%
|
51.50
|
54.40
|
50.00
|
52.90
|
51.85
|
47.93
|
111,400
|
|
|
12/10/2021
|
0.00 / 0.00%
|
51.40
|
52.00
|
51.00
|
51.50
|
51.60
|
46.66
|
76,800
|
|
|
12/9/2021
|
-0.20 / -0.39%
|
50.00
|
52.10
|
50.00
|
51.50
|
51.35
|
46.66
|
43,600
|
|
|
12/8/2021
|
+1.70 / +3.40%
|
51.90
|
52.00
|
51.10
|
51.70
|
51.67
|
46.85
|
76,000
|
|
|
12/7/2021
|
+1.50 / +3.09%
|
49.50
|
50.00
|
46.70
|
50.00
|
48.91
|
45.31
|
119,400
|
|
|
12/6/2021
|
-1.50 / -3.00%
|
50.00
|
51.00
|
46.00
|
48.50
|
49.85
|
43.95
|
73,000
|
|
|
12/3/2021
|
-2.90 / -5.48%
|
53.00
|
53.00
|
50.00
|
50.00
|
51.24
|
45.31
|
162,600
|
|
|
12/2/2021
|
+0.90 / +1.73%
|
52.00
|
53.00
|
52.00
|
52.90
|
52.52
|
47.93
|
80,200
|
|
|
12/1/2021
|
-2.00 / -3.70%
|
53.50
|
53.50
|
51.50
|
52.00
|
52.29
|
47.12
|
88,400
|
|
|
11/30/2021
|
-1.40 / -2.53%
|
56.00
|
57.00
|
53.00
|
54.00
|
53.76
|
48.93
|
127,700
|
|
|
11/29/2021
|
+0.90 / +1.65%
|
54.50
|
58.00
|
51.20
|
55.40
|
55.36
|
50.20
|
116,400
|
|
|
11/26/2021
|
+1.50 / +2.83%
|
54.00
|
55.40
|
53.00
|
54.50
|
54.46
|
49.38
|
144,700
|
|
|
11/25/2021
|
+1.10 / +2.12%
|
51.90
|
53.20
|
51.10
|
53.00
|
52.72
|
48.02
|
87,600
|
|
|
11/24/2021
|
+2.90 / +5.92%
|
50.00
|
52.60
|
50.00
|
51.90
|
51.68
|
47.03
|
110,600
|
|
|
11/23/2021
|
+0.40 / +0.82%
|
48.50
|
49.40
|
44.00
|
49.00
|
46.82
|
44.40
|
141,000
|
|
|
11/22/2021
|
-5.40 / -10.00%
|
54.00
|
54.20
|
48.60
|
48.60
|
50.00
|
44.04
|
338,400
|
|
|
11/19/2021
|
-4.80 / -8.16%
|
58.60
|
58.60
|
53.60
|
54.00
|
56.25
|
48.93
|
371,700
|
|
|
11/18/2021
|
-0.50 / -0.84%
|
59.40
|
61.00
|
58.00
|
58.80
|
58.96
|
53.28
|
221,000
|
|
|
11/17/2021
|
-0.10 / -0.17%
|
59.40
|
60.00
|
56.20
|
59.30
|
58.59
|
53.73
|
127,700
|
|
|
11/16/2021
|
-1.90 / -3.10%
|
62.00
|
62.00
|
58.10
|
59.40
|
59.80
|
53.82
|
338,500
|
|
|