|
Closing price on 2/17/2022
|
|
| Open |
66.00 |
| High |
69.40 |
| Low |
64.10 |
| Volume |
407,500 |
| Split-adjusted Price |
59.80 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2022
|
+2.50 / +3.94%
|
66.00
|
69.40
|
64.10
|
66.00
|
66.18
|
59.80
|
407,500
|
|
|
2/16/2022
|
+5.70 / +9.86%
|
58.00
|
63.50
|
56.50
|
63.50
|
61.91
|
57.54
|
359,500
|
|
|
2/15/2022
|
+0.60 / +1.05%
|
57.90
|
58.50
|
56.50
|
57.80
|
57.43
|
52.37
|
104,400
|
|
|
2/14/2022
|
+1.10 / +1.96%
|
57.00
|
58.00
|
52.10
|
57.20
|
56.01
|
51.83
|
121,500
|
|
|
2/11/2022
|
-3.40 / -5.71%
|
59.50
|
59.50
|
56.00
|
56.10
|
56.71
|
50.83
|
102,700
|
|
|
2/10/2022
|
+2.30 / +4.02%
|
57.20
|
62.00
|
51.50
|
59.50
|
59.68
|
53.91
|
143,900
|
|
|
2/9/2022
|
+5.20 / +10.00%
|
50.00
|
57.20
|
47.50
|
57.20
|
53.48
|
51.83
|
184,300
|
|
|
2/8/2022
|
-2.00 / -3.70%
|
54.00
|
59.20
|
50.20
|
52.00
|
52.06
|
47.12
|
221,900
|
|
|
2/7/2022
|
-6.00 / -10.00%
|
60.50
|
62.50
|
54.00
|
54.00
|
58.99
|
48.93
|
111,000
|
|
|
1/28/2022
|
+0.70 / +1.18%
|
57.00
|
60.50
|
57.00
|
60.00
|
58.55
|
54.37
|
93,700
|
|
|
1/27/2022
|
-4.70 / -7.34%
|
64.10
|
65.00
|
57.60
|
59.30
|
60.32
|
53.73
|
168,300
|
|
|
1/26/2022
|
+3.40 / +5.61%
|
66.60
|
66.60
|
63.00
|
64.00
|
64.81
|
57.99
|
240,200
|
|
|
1/25/2022
|
+5.50 / +9.98%
|
49.60
|
60.60
|
49.60
|
60.60
|
58.38
|
54.91
|
243,400
|
|
|
1/24/2022
|
-0.70 / -1.25%
|
61.30
|
61.30
|
55.00
|
55.10
|
58.96
|
49.93
|
366,900
|
|
|
1/21/2022
|
+5.00 / +9.84%
|
55.60
|
55.80
|
51.00
|
55.80
|
55.70
|
50.56
|
53,000
|
|
|
1/20/2022
|
+4.60 / +9.96%
|
46.20
|
50.80
|
42.00
|
50.80
|
48.26
|
46.03
|
121,000
|
|
|
1/19/2022
|
-5.10 / -9.94%
|
46.20
|
51.30
|
46.20
|
46.20
|
46.71
|
41.86
|
366,900
|
|
|
1/18/2022
|
-5.70 / -10.00%
|
57.00
|
57.00
|
51.30
|
51.30
|
52.26
|
46.48
|
323,700
|
|
|
1/17/2022
|
-6.00 / -9.52%
|
63.10
|
68.00
|
56.70
|
57.00
|
60.59
|
51.65
|
378,200
|
|
|
1/14/2022
|
-2.70 / -4.11%
|
60.00
|
68.00
|
59.20
|
63.00
|
61.36
|
57.09
|
558,000
|
|
|
1/13/2022
|
-7.20 / -9.88%
|
68.10
|
73.00
|
65.70
|
65.70
|
67.32
|
59.53
|
366,600
|
|
|
1/12/2022
|
-8.10 / -10.00%
|
80.00
|
80.00
|
72.90
|
72.90
|
74.77
|
66.06
|
497,100
|
|
|
1/11/2022
|
+0.30 / +0.37%
|
80.70
|
88.60
|
76.00
|
81.00
|
81.99
|
73.40
|
765,500
|
|
|
1/10/2022
|
+7.30 / +9.95%
|
80.70
|
80.70
|
76.00
|
80.70
|
80.62
|
73.12
|
347,300
|
|
|
1/7/2022
|
+6.60 / +9.88%
|
68.40
|
73.40
|
68.40
|
73.40
|
72.36
|
66.51
|
927,500
|
|
|
1/6/2022
|
+2.80 / +4.38%
|
64.50
|
68.60
|
64.00
|
66.80
|
67.02
|
60.53
|
462,800
|
|
|
1/5/2022
|
+2.00 / +3.23%
|
59.20
|
64.50
|
59.20
|
64.00
|
63.99
|
57.99
|
365,600
|
|
|
1/4/2022
|
+4.50 / +7.83%
|
52.60
|
62.00
|
52.60
|
62.00
|
60.64
|
56.18
|
250,100
|
|
|
12/31/2021
|
-1.20 / -2.04%
|
58.70
|
59.40
|
55.00
|
57.50
|
56.93
|
52.10
|
182,600
|
|
|
12/30/2021
|
-2.30 / -3.77%
|
60.50
|
60.50
|
58.60
|
58.70
|
59.31
|
53.19
|
109,400
|
|
|