|
Closing price on 7/27/2021
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
15.90 |
| Volume |
23,600 |
| Split-adjusted Price |
14.95 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2021
|
0.00 / 0.00%
|
16.50
|
16.60
|
15.90
|
16.50
|
16.36
|
14.95
|
23,600
|
|
|
7/26/2021
|
+0.60 / +3.77%
|
15.90
|
16.50
|
15.20
|
16.50
|
15.86
|
14.95
|
33,100
|
|
|
7/23/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
15.90
|
15.90
|
15.98
|
14.41
|
29,100
|
|
|
7/22/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.40
|
15.90
|
15.80
|
14.41
|
17,600
|
|
|
7/21/2021
|
-0.10 / -0.63%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.72
|
14.41
|
15,200
|
|
|
7/20/2021
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.52
|
14.50
|
27,000
|
|
|
7/19/2021
|
-0.90 / -5.33%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.89
|
14.50
|
17,500
|
|
|
7/16/2021
|
+0.40 / +2.42%
|
15.60
|
16.90
|
15.50
|
16.90
|
16.03
|
15.31
|
13,600
|
|
|
7/15/2021
|
+0.60 / +3.77%
|
15.10
|
16.50
|
15.10
|
16.50
|
15.64
|
14.95
|
3,900
|
|
|
7/14/2021
|
-0.30 / -1.85%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
14.41
|
1,000
|
|
|
7/13/2021
|
+0.70 / +4.52%
|
15.60
|
16.20
|
15.50
|
16.20
|
15.63
|
14.68
|
6,400
|
|
|
7/12/2021
|
-0.90 / -5.49%
|
16.40
|
16.40
|
15.50
|
15.50
|
15.63
|
14.04
|
6,400
|
|
|
7/9/2021
|
-0.40 / -2.38%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.67
|
14.86
|
600
|
|
|
7/8/2021
|
-0.20 / -1.18%
|
16.30
|
16.90
|
16.30
|
16.80
|
16.44
|
15.22
|
5,900
|
|
|
7/7/2021
|
+0.10 / +0.59%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.84
|
15.40
|
1,900
|
|
|
7/6/2021
|
-0.60 / -3.43%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.73
|
15.31
|
4,900
|
|
|
7/5/2021
|
0.00 / 0.00%
|
16.80
|
17.50
|
16.80
|
17.50
|
16.80
|
15.86
|
4,000
|
|
|
7/2/2021
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.00
|
15.86
|
1,600
|
|
|
7/1/2021
|
-0.20 / -1.16%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.05
|
15.40
|
22,400
|
|
|
6/30/2021
|
-0.80 / -4.44%
|
17.20
|
17.60
|
17.20
|
17.20
|
17.27
|
15.59
|
4,400
|
|
|
6/29/2021
|
+0.50 / +2.86%
|
17.10
|
18.00
|
17.10
|
18.00
|
17.20
|
16.31
|
2,500
|
|
|
6/28/2021
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.00
|
17.50
|
17.14
|
15.86
|
11,200
|
|
|
6/25/2021
|
-0.20 / -1.14%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.14
|
15.77
|
5,600
|
|
|
6/24/2021
|
-0.20 / -1.12%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.55
|
15.95
|
4,900
|
|
|
6/23/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.80
|
17.61
|
16.13
|
11,700
|
|
|
6/22/2021
|
-0.20 / -1.11%
|
17.70
|
18.00
|
17.60
|
17.80
|
17.73
|
16.13
|
24,200
|
|
|
6/21/2021
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.31
|
2,700
|
|
|
6/18/2021
|
-0.50 / -2.63%
|
19.50
|
19.50
|
18.50
|
18.50
|
18.95
|
16.76
|
27,000
|
|
|
6/17/2021
|
+0.10 / +0.53%
|
17.70
|
19.00
|
17.70
|
19.00
|
18.72
|
17.22
|
30,500
|
|
|
6/16/2021
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.91
|
17.13
|
6,400
|
|
|