Closing price on 4/9/2024
|
|
Open |
40.80 |
High |
41.80 |
Low |
40.80 |
Volume |
51,000 |
Split-adjusted Price |
40.71 |
|
|
L18 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/9/2024
|
+1.30 / +3.21%
|
40.80
|
41.80
|
40.80
|
41.80
|
41.35
|
40.71
|
51,000
|
|
4/8/2024
|
-1.20 / -2.88%
|
37.60
|
40.90
|
37.60
|
40.50
|
40.45
|
39.45
|
197,800
|
|
4/5/2024
|
-2.00 / -4.58%
|
43.70
|
43.70
|
41.70
|
41.70
|
42.27
|
40.61
|
194,500
|
|
4/4/2024
|
+0.20 / +0.46%
|
43.50
|
44.90
|
43.50
|
43.70
|
44.03
|
42.56
|
200,100
|
|
4/3/2024
|
-3.30 / -7.05%
|
46.80
|
46.80
|
43.50
|
43.50
|
44.80
|
42.37
|
436,400
|
|
4/2/2024
|
-0.70 / -1.47%
|
47.50
|
47.50
|
46.50
|
46.80
|
46.83
|
45.58
|
77,700
|
|
4/1/2024
|
-0.50 / -1.04%
|
47.10
|
47.50
|
46.80
|
47.50
|
47.07
|
46.26
|
71,800
|
|
3/29/2024
|
-0.70 / -1.44%
|
48.60
|
48.70
|
47.60
|
48.00
|
48.09
|
46.75
|
29,700
|
|
3/28/2024
|
+1.10 / +2.31%
|
47.60
|
49.50
|
47.20
|
48.70
|
48.35
|
47.43
|
88,800
|
|
3/27/2024
|
+0.10 / +0.21%
|
47.50
|
47.80
|
47.00
|
47.60
|
47.34
|
46.36
|
59,900
|
|
3/26/2024
|
+0.30 / +0.64%
|
46.90
|
47.80
|
46.90
|
47.50
|
47.29
|
46.26
|
20,100
|
|
3/25/2024
|
-0.90 / -1.87%
|
48.10
|
48.20
|
47.10
|
47.20
|
47.51
|
45.97
|
43,300
|
|
3/22/2024
|
+0.40 / +0.84%
|
47.70
|
49.00
|
47.50
|
48.10
|
47.88
|
46.85
|
45,000
|
|
3/21/2024
|
+0.10 / +0.21%
|
48.00
|
48.00
|
47.40
|
47.70
|
47.59
|
46.46
|
27,500
|
|
3/20/2024
|
+1.30 / +2.81%
|
46.30
|
47.70
|
46.30
|
47.60
|
47.19
|
46.36
|
38,700
|
|
3/19/2024
|
-0.60 / -1.28%
|
47.00
|
47.90
|
46.30
|
46.30
|
47.09
|
45.09
|
54,000
|
|
3/18/2024
|
-1.10 / -2.29%
|
48.10
|
48.80
|
45.00
|
46.90
|
47.28
|
45.68
|
175,800
|
|
3/15/2024
|
+0.10 / +0.21%
|
47.90
|
49.90
|
47.70
|
48.00
|
48.52
|
46.75
|
52,900
|
|
3/14/2024
|
-0.60 / -1.24%
|
48.60
|
49.50
|
47.90
|
47.90
|
48.53
|
46.65
|
48,100
|
|
3/13/2024
|
+2.30 / +4.98%
|
46.20
|
49.00
|
46.20
|
48.50
|
47.96
|
47.24
|
112,200
|
|
3/12/2024
|
+0.70 / +1.54%
|
46.00
|
46.60
|
45.30
|
46.20
|
46.02
|
45.00
|
60,000
|
|
3/11/2024
|
-0.20 / -0.44%
|
45.10
|
46.00
|
45.10
|
45.50
|
45.64
|
44.32
|
37,700
|
|
3/8/2024
|
-1.00 / -2.14%
|
46.00
|
47.60
|
45.10
|
45.70
|
46.00
|
44.51
|
82,800
|
|
3/7/2024
|
+0.90 / +1.97%
|
46.80
|
48.00
|
45.10
|
46.70
|
46.40
|
45.48
|
62,300
|
|
3/6/2024
|
-1.50 / -3.17%
|
47.00
|
47.00
|
44.90
|
45.80
|
45.52
|
44.61
|
93,000
|
|
3/5/2024
|
-0.50 / -1.05%
|
47.70
|
47.80
|
46.60
|
47.30
|
46.99
|
46.07
|
46,800
|
|
3/4/2024
|
+1.30 / +2.80%
|
47.00
|
48.50
|
47.00
|
47.80
|
48.03
|
46.56
|
147,700
|
|
3/1/2024
|
+3.00 / +6.90%
|
43.60
|
47.20
|
43.60
|
46.50
|
45.65
|
45.29
|
288,000
|
|
2/29/2024
|
+1.50 / +3.57%
|
42.00
|
44.60
|
42.00
|
43.50
|
43.25
|
42.37
|
167,900
|
|
2/28/2024
|
+0.20 / +0.48%
|
43.00
|
43.00
|
41.70
|
42.00
|
41.91
|
40.91
|
71,200
|
|
|