|
Closing price on 3/10/2022
|
|
| Open |
59.30 |
| High |
61.70 |
| Low |
59.30 |
| Volume |
82,500 |
| Split-adjusted Price |
54.64 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2022
|
+1.10 / +1.86%
|
59.30
|
61.70
|
59.30
|
60.30
|
60.67
|
54.64
|
82,500
|
|
|
3/9/2022
|
-0.30 / -0.50%
|
59.00
|
60.00
|
55.80
|
59.20
|
58.45
|
53.64
|
169,700
|
|
|
3/8/2022
|
-2.10 / -3.41%
|
61.20
|
61.50
|
59.20
|
59.50
|
60.48
|
53.91
|
169,400
|
|
|
3/7/2022
|
-0.40 / -0.65%
|
62.00
|
63.00
|
61.50
|
61.60
|
62.08
|
55.82
|
159,100
|
|
|
3/4/2022
|
+0.50 / +0.81%
|
62.10
|
64.00
|
61.00
|
62.00
|
62.16
|
56.18
|
215,600
|
|
|
3/3/2022
|
+0.50 / +0.82%
|
61.80
|
62.50
|
60.90
|
61.50
|
61.41
|
55.73
|
172,300
|
|
|
3/2/2022
|
-1.70 / -2.71%
|
62.70
|
64.00
|
61.00
|
61.00
|
61.97
|
55.27
|
189,800
|
|
|
3/1/2022
|
+1.10 / +1.79%
|
61.50
|
64.00
|
60.80
|
62.70
|
62.51
|
56.81
|
206,300
|
|
|
2/28/2022
|
-0.10 / -0.16%
|
61.70
|
62.90
|
60.80
|
61.60
|
61.52
|
55.82
|
97,900
|
|
|
2/25/2022
|
+1.40 / +2.32%
|
61.00
|
63.50
|
61.00
|
61.70
|
62.44
|
55.91
|
108,600
|
|
|
2/24/2022
|
-3.70 / -5.78%
|
64.00
|
64.50
|
57.60
|
60.30
|
61.10
|
54.64
|
277,700
|
|
|
2/23/2022
|
+2.20 / +3.56%
|
61.10
|
65.50
|
60.00
|
64.00
|
63.60
|
57.99
|
129,100
|
|
|
2/22/2022
|
-6.10 / -8.98%
|
67.00
|
67.00
|
61.20
|
61.80
|
63.22
|
56.00
|
393,100
|
|
|
2/21/2022
|
+0.40 / +0.59%
|
68.00
|
69.90
|
66.20
|
67.90
|
67.71
|
61.53
|
384,500
|
|
|
2/18/2022
|
+1.50 / +2.27%
|
66.10
|
68.10
|
61.00
|
67.50
|
66.66
|
61.16
|
188,500
|
|
|
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
|
|
|