|
Closing price on 5/22/2023
|
|
| Open |
37.70 |
| High |
40.00 |
| Low |
37.50 |
| Volume |
118,000 |
| Split-adjusted Price |
38.47 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2023
|
+1.80 / +4.77%
|
37.70
|
40.00
|
37.50
|
39.50
|
38.44
|
38.47
|
118,000
|
|
|
5/19/2023
|
+3.00 / +8.65%
|
34.40
|
38.10
|
34.40
|
37.70
|
36.99
|
36.72
|
136,000
|
|
|
5/18/2023
|
+0.70 / +2.06%
|
34.00
|
35.00
|
34.00
|
34.70
|
34.53
|
33.80
|
34,400
|
|
|
5/17/2023
|
+0.10 / +0.29%
|
34.90
|
34.90
|
33.50
|
34.00
|
33.93
|
33.11
|
40,900
|
|
|
5/16/2023
|
-0.80 / -2.31%
|
35.00
|
35.00
|
33.70
|
33.90
|
34.22
|
33.02
|
46,600
|
|
|
5/15/2023
|
+1.20 / +3.58%
|
33.60
|
35.00
|
33.60
|
34.70
|
34.58
|
33.80
|
65,500
|
|
|
5/12/2023
|
+1.70 / +5.35%
|
32.30
|
33.50
|
31.80
|
33.50
|
32.52
|
32.63
|
44,400
|
|
|
5/11/2023
|
+0.80 / +2.58%
|
31.00
|
32.00
|
31.00
|
31.80
|
31.67
|
30.97
|
38,700
|
|
|
5/10/2023
|
+0.30 / +0.98%
|
30.80
|
31.30
|
30.80
|
31.00
|
30.89
|
30.19
|
27,600
|
|
|
5/9/2023
|
+0.10 / +0.33%
|
30.90
|
30.90
|
30.00
|
30.70
|
30.58
|
29.90
|
28,000
|
|
|
5/8/2023
|
+1.40 / +4.79%
|
29.70
|
31.50
|
29.10
|
30.60
|
30.35
|
29.80
|
49,600
|
|
|
5/5/2023
|
-0.30 / -1.02%
|
29.20
|
30.00
|
29.00
|
29.20
|
29.27
|
28.44
|
16,000
|
|
|
5/4/2023
|
0.00 / 0.00%
|
29.50
|
30.30
|
28.10
|
29.50
|
29.16
|
28.73
|
66,500
|
|
|
4/28/2023
|
+0.50 / +1.72%
|
29.80
|
29.80
|
29.00
|
29.50
|
29.38
|
28.73
|
32,000
|
|
|
4/27/2023
|
+0.10 / +0.35%
|
29.00
|
29.30
|
28.80
|
29.00
|
29.01
|
28.24
|
48,400
|
|
|
4/26/2023
|
+0.20 / +0.70%
|
28.50
|
29.00
|
28.20
|
28.90
|
28.57
|
28.15
|
12,900
|
|
|
4/25/2023
|
+0.20 / +0.70%
|
28.30
|
29.40
|
28.30
|
28.70
|
28.58
|
27.95
|
52,700
|
|
|
4/24/2023
|
0.00 / 0.00%
|
28.60
|
29.70
|
28.10
|
28.50
|
28.66
|
27.76
|
51,900
|
|
|
4/21/2023
|
+1.00 / +3.64%
|
27.80
|
29.80
|
27.70
|
28.50
|
28.75
|
27.76
|
131,000
|
|
|
4/20/2023
|
+0.50 / +1.85%
|
26.80
|
27.50
|
26.80
|
27.50
|
27.18
|
26.78
|
9,900
|
|
|
4/19/2023
|
-0.70 / -2.53%
|
27.70
|
28.00
|
27.00
|
27.00
|
27.69
|
26.30
|
44,900
|
|
|
4/18/2023
|
+0.40 / +1.47%
|
27.30
|
27.80
|
27.10
|
27.70
|
27.32
|
26.98
|
17,600
|
|
|
4/17/2023
|
+0.70 / +2.63%
|
26.10
|
27.30
|
26.00
|
27.30
|
26.36
|
26.59
|
25,300
|
|
|
4/14/2023
|
-1.40 / -5.00%
|
28.00
|
28.50
|
26.50
|
26.60
|
27.34
|
25.91
|
55,300
|
|
|
4/13/2023
|
+0.60 / +2.19%
|
27.50
|
28.80
|
27.50
|
28.00
|
28.13
|
27.27
|
76,200
|
|
|
4/12/2023
|
+0.70 / +2.62%
|
26.70
|
28.00
|
26.10
|
27.40
|
27.28
|
26.69
|
35,000
|
|
|
4/11/2023
|
-0.60 / -2.20%
|
26.50
|
27.10
|
26.30
|
26.70
|
26.52
|
26.00
|
24,800
|
|
|
4/10/2023
|
0.00 / 0.00%
|
27.40
|
28.70
|
26.60
|
27.30
|
27.63
|
26.59
|
38,000
|
|
|
4/7/2023
|
-0.70 / -2.50%
|
27.90
|
27.90
|
27.20
|
27.30
|
27.44
|
26.59
|
39,200
|
|
|
4/6/2023
|
+1.20 / +4.48%
|
26.80
|
28.60
|
26.80
|
28.00
|
27.94
|
27.27
|
93,900
|
|
|