|
Closing price on 6/28/2022
|
|
| Open |
27.40 |
| High |
29.50 |
| Low |
26.60 |
| Volume |
70,500 |
| Split-adjusted Price |
21.92 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2022
|
+1.60 / +5.84%
|
27.40
|
29.50
|
26.60
|
29.00
|
28.10
|
21.92
|
70,500
|
|
|
6/27/2022
|
+0.40 / +1.48%
|
28.00
|
28.00
|
24.30
|
27.40
|
27.03
|
20.71
|
51,400
|
|
|
6/24/2022
|
+0.50 / +1.89%
|
27.00
|
27.40
|
26.00
|
27.00
|
26.73
|
20.41
|
42,700
|
|
|
6/23/2022
|
+1.70 / +6.85%
|
25.30
|
27.00
|
24.90
|
26.50
|
25.78
|
20.03
|
43,800
|
|
|
6/22/2022
|
+2.20 / +9.73%
|
23.00
|
24.80
|
22.30
|
24.80
|
23.89
|
18.75
|
90,800
|
|
|
6/21/2022
|
-2.50 / -9.96%
|
23.20
|
24.40
|
22.60
|
22.60
|
22.98
|
17.08
|
98,900
|
|
|
6/20/2022
|
-2.70 / -9.71%
|
25.60
|
28.90
|
25.10
|
25.10
|
25.59
|
18.97
|
38,700
|
|
|
6/17/2022
|
-3.00 / -9.74%
|
31.00
|
31.00
|
27.80
|
27.80
|
28.03
|
21.02
|
113,300
|
|
|
6/16/2022
|
-0.40 / -1.28%
|
31.40
|
33.40
|
30.80
|
30.80
|
31.53
|
23.28
|
22,200
|
|
|
6/15/2022
|
-0.30 / -0.95%
|
31.00
|
34.50
|
29.80
|
31.20
|
30.91
|
23.59
|
58,700
|
|
|
6/14/2022
|
0.00 / 0.00%
|
30.20
|
32.30
|
30.10
|
31.50
|
31.53
|
23.81
|
28,900
|
|
|
6/13/2022
|
-2.50 / -7.35%
|
33.50
|
33.50
|
31.50
|
31.50
|
32.19
|
23.81
|
46,400
|
|
|
6/10/2022
|
-0.40 / -1.16%
|
34.30
|
34.70
|
33.80
|
34.00
|
34.17
|
25.70
|
28,600
|
|
|
6/9/2022
|
+0.20 / +0.58%
|
34.30
|
35.50
|
34.00
|
34.40
|
34.36
|
26.00
|
15,300
|
|
|
6/8/2022
|
+0.80 / +2.40%
|
34.20
|
35.00
|
34.20
|
34.20
|
34.63
|
25.85
|
63,900
|
|
|
6/7/2022
|
-0.60 / -1.76%
|
34.00
|
35.00
|
32.50
|
33.40
|
33.05
|
25.25
|
74,700
|
|
|
6/6/2022
|
-2.30 / -6.34%
|
36.10
|
37.00
|
34.00
|
34.00
|
35.49
|
25.70
|
38,500
|
|
|
6/3/2022
|
-0.10 / -0.27%
|
36.40
|
37.80
|
35.50
|
36.30
|
36.28
|
27.44
|
32,700
|
|
|
6/2/2022
|
-1.90 / -4.96%
|
38.30
|
38.30
|
36.40
|
36.40
|
37.13
|
27.52
|
36,100
|
|
|
6/1/2022
|
-0.10 / -0.26%
|
38.50
|
38.60
|
37.40
|
38.30
|
38.07
|
28.95
|
45,800
|
|
|
5/31/2022
|
+1.40 / +3.78%
|
36.50
|
40.00
|
36.00
|
38.40
|
38.26
|
29.03
|
92,700
|
|
|
5/30/2022
|
+0.50 / +1.37%
|
37.00
|
37.50
|
36.50
|
37.00
|
37.08
|
27.97
|
40,800
|
|
|
5/27/2022
|
+0.40 / +1.11%
|
36.10
|
36.70
|
35.50
|
36.50
|
36.19
|
27.59
|
38,000
|
|
|
5/26/2022
|
-0.30 / -0.82%
|
36.50
|
37.50
|
36.10
|
36.10
|
36.67
|
27.29
|
43,500
|
|
|
5/25/2022
|
+1.10 / +3.12%
|
35.20
|
36.80
|
35.20
|
36.40
|
35.99
|
27.52
|
64,400
|
|
|
5/24/2022
|
+0.40 / +1.15%
|
34.90
|
35.90
|
34.00
|
35.30
|
34.42
|
26.69
|
29,200
|
|
|
5/23/2022
|
-1.60 / -4.38%
|
36.70
|
37.50
|
33.90
|
34.90
|
35.73
|
26.38
|
42,200
|
|
|
5/20/2022
|
-0.70 / -1.88%
|
37.30
|
39.50
|
36.50
|
36.50
|
37.67
|
27.59
|
55,200
|
|
|
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
|
|
|