Closing price on 9/19/2024
|
|
Open |
34.00 |
High |
34.30 |
Low |
34.00 |
Volume |
3,900 |
Split-adjusted Price |
34.10 |
|
|
L18 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2024
|
-0.30 / -0.87%
|
34.00
|
34.30
|
34.00
|
34.10
|
34.09
|
34.10
|
3,900
|
|
9/18/2024
|
-0.10 / -0.29%
|
34.40
|
34.50
|
33.90
|
34.40
|
34.16
|
34.40
|
6,500
|
|
9/17/2024
|
+0.90 / +2.68%
|
33.50
|
34.50
|
33.00
|
34.50
|
33.42
|
34.50
|
29,000
|
|
9/16/2024
|
-0.70 / -2.04%
|
34.00
|
34.30
|
33.60
|
33.60
|
33.81
|
33.60
|
7,100
|
|
9/13/2024
|
0.00 / 0.00%
|
34.30
|
34.40
|
34.00
|
34.30
|
34.20
|
34.30
|
21,300
|
|
9/12/2024
|
-0.50 / -1.44%
|
34.00
|
34.70
|
34.00
|
34.30
|
34.27
|
34.30
|
12,200
|
|
9/11/2024
|
0.00 / 0.00%
|
34.50
|
34.80
|
33.90
|
34.80
|
34.22
|
34.80
|
23,600
|
|
9/10/2024
|
-0.20 / -0.57%
|
35.10
|
35.10
|
34.00
|
34.80
|
34.47
|
34.80
|
32,700
|
|
9/9/2024
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.50
|
35.00
|
34.73
|
35.00
|
23,600
|
|
9/6/2024
|
-0.20 / -0.57%
|
34.80
|
35.10
|
34.30
|
35.00
|
34.68
|
35.00
|
34,000
|
|
9/5/2024
|
-0.40 / -1.12%
|
35.20
|
35.20
|
34.80
|
35.20
|
34.94
|
35.20
|
25,000
|
|
9/4/2024
|
-0.60 / -1.66%
|
36.20
|
36.20
|
34.70
|
35.60
|
35.10
|
35.60
|
29,400
|
|
8/30/2024
|
+0.40 / +1.12%
|
35.80
|
36.20
|
33.20
|
36.20
|
34.71
|
36.20
|
63,100
|
|
8/29/2024
|
+0.90 / +2.58%
|
35.10
|
35.80
|
34.10
|
35.80
|
35.09
|
35.80
|
36,700
|
|
8/28/2024
|
+0.80 / +2.35%
|
34.20
|
35.20
|
34.20
|
34.90
|
34.80
|
34.90
|
62,600
|
|
8/27/2024
|
+0.10 / +0.29%
|
33.80
|
34.10
|
33.80
|
34.10
|
33.88
|
34.10
|
7,300
|
|
8/26/2024
|
-0.10 / -0.29%
|
34.10
|
34.90
|
33.90
|
34.00
|
34.15
|
34.00
|
24,300
|
|
8/23/2024
|
+0.10 / +0.29%
|
34.00
|
34.30
|
33.30
|
34.10
|
33.91
|
34.10
|
18,600
|
|
8/22/2024
|
0.00 / 0.00%
|
34.20
|
34.20
|
33.30
|
34.00
|
33.59
|
34.00
|
17,200
|
|
8/21/2024
|
-0.10 / -0.29%
|
34.00
|
34.40
|
33.80
|
34.00
|
33.93
|
34.00
|
12,000
|
|
8/20/2024
|
+0.10 / +0.29%
|
34.00
|
36.00
|
33.30
|
34.10
|
34.57
|
34.10
|
44,800
|
|
8/19/2024
|
+0.20 / +0.59%
|
33.80
|
34.40
|
32.50
|
34.00
|
33.39
|
34.00
|
70,900
|
|
8/16/2024
|
+3.00 / +9.74%
|
30.80
|
33.80
|
30.80
|
33.80
|
32.07
|
33.80
|
159,200
|
|
8/15/2024
|
-0.10 / -0.32%
|
30.90
|
31.50
|
30.80
|
30.80
|
31.02
|
30.80
|
40,000
|
|
8/14/2024
|
-0.50 / -1.59%
|
31.50
|
31.60
|
30.90
|
30.90
|
31.21
|
30.90
|
28,000
|
|
8/13/2024
|
+0.50 / +1.62%
|
30.90
|
31.40
|
30.80
|
31.40
|
30.98
|
31.40
|
55,600
|
|
8/12/2024
|
+0.20 / +0.65%
|
30.80
|
31.60
|
30.80
|
30.90
|
31.04
|
30.90
|
43,100
|
|
8/9/2024
|
-0.60 / -1.92%
|
31.00
|
31.20
|
30.50
|
30.70
|
30.76
|
30.70
|
18,200
|
|
8/8/2024
|
-0.10 / -0.32%
|
31.40
|
31.40
|
30.50
|
31.30
|
30.74
|
31.30
|
37,700
|
|
8/7/2024
|
0.00 / 0.00%
|
31.40
|
32.00
|
31.20
|
31.40
|
31.57
|
31.40
|
14,800
|
|
|