|
Closing price on 5/19/2022
|
|
| Open |
35.50 |
| High |
37.20 |
| Low |
33.50 |
| Volume |
39,500 |
| Split-adjusted Price |
28.12 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
+0.20 / +0.54%
|
35.50
|
37.20
|
33.50
|
37.20
|
36.56
|
28.12
|
39,500
|
|
|
5/18/2022
|
+1.00 / +2.78%
|
35.90
|
38.10
|
35.90
|
37.00
|
37.13
|
27.97
|
71,500
|
|
|
5/17/2022
|
+3.20 / +9.76%
|
32.80
|
36.00
|
31.50
|
36.00
|
34.86
|
27.21
|
71,500
|
|
|
5/16/2022
|
+1.70 / +5.47%
|
31.10
|
34.00
|
31.10
|
32.80
|
32.19
|
24.80
|
27,450
|
|
|
5/13/2022
|
-1.70 / -5.18%
|
31.10
|
34.80
|
29.70
|
31.10
|
31.62
|
23.51
|
95,000
|
|
|
5/12/2022
|
-3.60 / -9.89%
|
36.50
|
36.50
|
32.80
|
32.80
|
34.16
|
24.80
|
60,400
|
|
|
5/11/2022
|
+2.60 / +7.69%
|
34.10
|
36.50
|
34.10
|
36.40
|
35.50
|
27.52
|
52,400
|
|
|
5/10/2022
|
-0.40 / -1.17%
|
32.00
|
33.90
|
30.80
|
33.80
|
32.23
|
25.55
|
103,100
|
|
|
5/9/2022
|
-3.80 / -10.00%
|
38.00
|
38.00
|
34.20
|
34.20
|
34.71
|
25.85
|
92,000
|
|
|
5/6/2022
|
-1.60 / -4.04%
|
37.60
|
38.90
|
36.50
|
38.00
|
37.16
|
28.73
|
84,400
|
|
|
5/5/2022
|
-0.90 / -2.22%
|
40.90
|
41.00
|
38.00
|
39.60
|
39.40
|
29.94
|
63,100
|
|
|
5/4/2022
|
-0.50 / -1.22%
|
41.10
|
42.00
|
40.50
|
40.50
|
41.25
|
30.62
|
58,300
|
|
|
4/29/2022
|
+1.50 / +3.80%
|
39.50
|
41.00
|
39.40
|
41.00
|
40.32
|
30.99
|
117,900
|
|
|
4/28/2022
|
+0.70 / +1.80%
|
39.50
|
41.50
|
39.50
|
39.50
|
40.17
|
29.86
|
64,800
|
|
|
4/27/2022
|
+2.80 / +7.78%
|
36.00
|
38.90
|
36.00
|
38.80
|
38.19
|
29.33
|
94,200
|
|
|
4/26/2022
|
+3.00 / +9.09%
|
33.00
|
36.00
|
30.20
|
36.00
|
32.35
|
27.21
|
131,200
|
|
|
4/25/2022
|
-3.60 / -9.84%
|
36.50
|
40.10
|
33.00
|
33.00
|
35.31
|
24.95
|
107,400
|
|
|
4/22/2022
|
-3.10 / -7.81%
|
39.00
|
40.90
|
35.80
|
36.60
|
37.91
|
27.67
|
119,500
|
|
|
4/21/2022
|
-4.40 / -9.98%
|
43.00
|
43.00
|
39.70
|
39.70
|
40.21
|
30.01
|
123,600
|
|
|
4/20/2022
|
+1.20 / +2.80%
|
43.00
|
45.00
|
42.90
|
44.10
|
43.89
|
33.34
|
65,200
|
|
|
4/19/2022
|
-4.00 / -8.53%
|
50.00
|
50.00
|
42.90
|
42.90
|
47.32
|
32.43
|
82,900
|
|
|
4/18/2022
|
-2.10 / -4.29%
|
48.50
|
48.50
|
44.50
|
46.90
|
46.47
|
35.45
|
108,300
|
|
|
4/15/2022
|
-2.90 / -5.59%
|
51.90
|
51.90
|
46.80
|
49.00
|
49.31
|
37.04
|
56,500
|
|
|
4/14/2022
|
-0.90 / -1.70%
|
52.90
|
53.70
|
51.70
|
51.90
|
52.39
|
39.23
|
38,100
|
|
|
4/13/2022
|
+0.20 / +0.38%
|
52.60
|
53.70
|
49.80
|
52.80
|
50.90
|
39.91
|
113,100
|
|
|
4/12/2022
|
-1.90 / -3.49%
|
54.50
|
57.00
|
52.60
|
52.60
|
53.75
|
39.76
|
78,400
|
|
|
4/8/2022
|
+0.50 / +0.93%
|
53.80
|
55.70
|
53.80
|
54.50
|
54.61
|
41.20
|
47,500
|
|
|
4/7/2022
|
-1.50 / -2.70%
|
56.00
|
56.50
|
53.30
|
54.00
|
54.23
|
40.82
|
90,500
|
|
|
4/6/2022
|
-2.50 / -4.31%
|
56.50
|
57.80
|
52.20
|
55.50
|
56.44
|
41.96
|
139,300
|
|
|
4/5/2022
|
0.00 / 0.00%
|
57.70
|
58.50
|
57.00
|
58.00
|
57.78
|
43.85
|
46,800
|
|
|