|
Closing price on 5/24/2022
|
|
| Open |
34.90 |
| High |
35.90 |
| Low |
34.00 |
| Volume |
29,200 |
| Split-adjusted Price |
31.99 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
+0.40 / +1.15%
|
34.90
|
35.90
|
34.00
|
35.30
|
34.42
|
31.99
|
29,200
|
|
|
5/23/2022
|
-1.60 / -4.38%
|
36.70
|
37.50
|
33.90
|
34.90
|
35.73
|
31.62
|
42,200
|
|
|
5/20/2022
|
-0.70 / -1.88%
|
37.30
|
39.50
|
36.50
|
36.50
|
37.67
|
33.07
|
55,200
|
|
|
5/19/2022
|
+0.20 / +0.54%
|
35.50
|
37.20
|
33.50
|
37.20
|
36.56
|
33.71
|
39,500
|
|
|
5/18/2022
|
+1.00 / +2.78%
|
35.90
|
38.10
|
35.90
|
37.00
|
37.13
|
33.53
|
71,500
|
|
|
5/17/2022
|
+3.20 / +9.76%
|
32.80
|
36.00
|
31.50
|
36.00
|
34.86
|
32.62
|
71,500
|
|
|
5/16/2022
|
+1.70 / +5.47%
|
31.10
|
34.00
|
31.10
|
32.80
|
32.19
|
29.72
|
27,450
|
|
|
5/13/2022
|
-1.70 / -5.18%
|
31.10
|
34.80
|
29.70
|
31.10
|
31.62
|
28.18
|
95,000
|
|
|
5/12/2022
|
-3.60 / -9.89%
|
36.50
|
36.50
|
32.80
|
32.80
|
34.16
|
29.72
|
60,400
|
|
|
5/11/2022
|
+2.60 / +7.69%
|
34.10
|
36.50
|
34.10
|
36.40
|
35.50
|
32.98
|
52,400
|
|
|
5/10/2022
|
-0.40 / -1.17%
|
32.00
|
33.90
|
30.80
|
33.80
|
32.23
|
30.63
|
103,100
|
|
|
5/9/2022
|
-3.80 / -10.00%
|
38.00
|
38.00
|
34.20
|
34.20
|
34.71
|
30.99
|
92,000
|
|
|
5/6/2022
|
-1.60 / -4.04%
|
37.60
|
38.90
|
36.50
|
38.00
|
37.16
|
34.43
|
84,400
|
|
|
5/5/2022
|
-0.90 / -2.22%
|
40.90
|
41.00
|
38.00
|
39.60
|
39.40
|
35.88
|
63,100
|
|
|
5/4/2022
|
-0.50 / -1.22%
|
41.10
|
42.00
|
40.50
|
40.50
|
41.25
|
36.70
|
58,300
|
|
|
4/29/2022
|
+1.50 / +3.80%
|
39.50
|
41.00
|
39.40
|
41.00
|
40.32
|
37.15
|
117,900
|
|
|
4/28/2022
|
+0.70 / +1.80%
|
39.50
|
41.50
|
39.50
|
39.50
|
40.17
|
35.79
|
64,800
|
|
|
4/27/2022
|
+2.80 / +7.78%
|
36.00
|
38.90
|
36.00
|
38.80
|
38.19
|
35.16
|
94,200
|
|
|
4/26/2022
|
+3.00 / +9.09%
|
33.00
|
36.00
|
30.20
|
36.00
|
32.35
|
32.62
|
131,200
|
|
|
4/25/2022
|
-3.60 / -9.84%
|
36.50
|
40.10
|
33.00
|
33.00
|
35.31
|
29.90
|
107,400
|
|
|
4/22/2022
|
-3.10 / -7.81%
|
39.00
|
40.90
|
35.80
|
36.60
|
37.91
|
33.16
|
119,500
|
|
|
4/21/2022
|
-4.40 / -9.98%
|
43.00
|
43.00
|
39.70
|
39.70
|
40.21
|
35.97
|
123,600
|
|
|
4/20/2022
|
+1.20 / +2.80%
|
43.00
|
45.00
|
42.90
|
44.10
|
43.89
|
39.96
|
65,200
|
|
|
4/19/2022
|
-4.00 / -8.53%
|
50.00
|
50.00
|
42.90
|
42.90
|
47.32
|
38.87
|
82,900
|
|
|
4/18/2022
|
-2.10 / -4.29%
|
48.50
|
48.50
|
44.50
|
46.90
|
46.47
|
42.50
|
108,300
|
|
|
4/15/2022
|
-2.90 / -5.59%
|
51.90
|
51.90
|
46.80
|
49.00
|
49.31
|
44.40
|
56,500
|
|
|
4/14/2022
|
-0.90 / -1.70%
|
52.90
|
53.70
|
51.70
|
51.90
|
52.39
|
47.03
|
38,100
|
|
|
4/13/2022
|
+0.20 / +0.38%
|
52.60
|
53.70
|
49.80
|
52.80
|
50.90
|
47.84
|
113,100
|
|
|
4/12/2022
|
-1.90 / -3.49%
|
54.50
|
57.00
|
52.60
|
52.60
|
53.75
|
47.66
|
78,400
|
|
|
4/8/2022
|
+0.50 / +0.93%
|
53.80
|
55.70
|
53.80
|
54.50
|
54.61
|
49.38
|
47,500
|
|
|