|
Closing price on 9/23/2021
|
|
| Open |
37.90 |
| High |
37.90 |
| Low |
34.50 |
| Volume |
98,600 |
| Split-adjusted Price |
31.71 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2021
|
+0.50 / +1.45%
|
37.90
|
37.90
|
34.50
|
35.00
|
35.25
|
31.71
|
98,600
|
|
|
9/22/2021
|
+1.00 / +2.99%
|
33.60
|
34.50
|
32.50
|
34.50
|
33.70
|
31.26
|
42,700
|
|
|
9/21/2021
|
+0.80 / +2.45%
|
32.70
|
33.50
|
30.20
|
33.50
|
31.74
|
30.35
|
80,000
|
|
|
9/20/2021
|
-1.30 / -3.82%
|
34.00
|
34.00
|
32.30
|
32.70
|
33.00
|
29.63
|
39,000
|
|
|
9/17/2021
|
+0.40 / +1.19%
|
32.70
|
34.60
|
31.10
|
34.00
|
33.39
|
30.81
|
64,900
|
|
|
9/16/2021
|
-1.50 / -4.27%
|
35.10
|
35.10
|
33.40
|
33.60
|
34.23
|
30.45
|
24,100
|
|
|
9/15/2021
|
+2.60 / +8.00%
|
33.50
|
35.30
|
32.80
|
35.10
|
34.63
|
31.80
|
40,200
|
|
|
9/14/2021
|
+2.90 / +9.80%
|
29.60
|
32.50
|
29.50
|
32.50
|
32.05
|
29.45
|
347,000
|
|
|
9/13/2021
|
+1.30 / +4.59%
|
28.50
|
30.00
|
28.50
|
29.60
|
29.43
|
26.82
|
95,700
|
|
|
9/10/2021
|
-0.30 / -1.05%
|
28.60
|
28.60
|
28.30
|
28.30
|
28.36
|
25.64
|
20,100
|
|
|
9/9/2021
|
-0.10 / -0.35%
|
28.70
|
28.80
|
28.20
|
28.60
|
28.56
|
25.91
|
27,000
|
|
|
9/8/2021
|
+0.20 / +0.70%
|
28.50
|
28.80
|
28.00
|
28.70
|
28.46
|
26.01
|
15,600
|
|
|
9/7/2021
|
-0.80 / -2.73%
|
29.30
|
29.30
|
28.00
|
28.50
|
28.65
|
25.82
|
69,100
|
|
|
9/6/2021
|
+0.10 / +0.34%
|
28.50
|
29.80
|
28.50
|
29.30
|
29.10
|
26.55
|
110,200
|
|
|
9/1/2021
|
-0.30 / -1.02%
|
30.50
|
31.00
|
29.20
|
29.20
|
29.62
|
26.46
|
42,300
|
|
|
8/31/2021
|
0.00 / 0.00%
|
29.50
|
29.80
|
28.80
|
29.50
|
29.18
|
26.73
|
48,500
|
|
|
8/30/2021
|
+0.50 / +1.72%
|
29.00
|
30.50
|
28.10
|
29.50
|
29.09
|
26.73
|
56,000
|
|
|
8/27/2021
|
+1.50 / +5.45%
|
27.50
|
29.80
|
27.50
|
29.00
|
28.48
|
26.28
|
40,100
|
|
|
8/26/2021
|
0.00 / 0.00%
|
27.50
|
28.00
|
27.50
|
27.50
|
27.69
|
24.92
|
13,000
|
|
|
8/25/2021
|
0.00 / 0.00%
|
26.30
|
27.50
|
26.30
|
27.50
|
26.89
|
24.92
|
11,900
|
|
|
8/24/2021
|
+1.40 / +5.36%
|
24.50
|
27.50
|
24.50
|
27.50
|
26.55
|
24.92
|
77,400
|
|
|
8/23/2021
|
-2.90 / -10.00%
|
27.00
|
28.60
|
26.10
|
26.10
|
26.77
|
23.65
|
69,600
|
|
|
8/20/2021
|
-1.60 / -5.23%
|
30.60
|
30.60
|
28.00
|
29.00
|
29.11
|
26.28
|
77,100
|
|
|
8/19/2021
|
+0.60 / +2.00%
|
28.50
|
31.90
|
27.90
|
30.60
|
30.37
|
27.73
|
61,800
|
|
|
8/18/2021
|
+2.10 / +7.53%
|
27.50
|
30.00
|
27.50
|
30.00
|
28.47
|
27.18
|
50,200
|
|
|
8/17/2021
|
+0.40 / +1.45%
|
28.00
|
30.00
|
27.50
|
27.90
|
28.47
|
25.28
|
99,600
|
|
|
8/16/2021
|
+2.50 / +10.00%
|
25.00
|
27.50
|
25.00
|
27.50
|
27.03
|
24.92
|
146,700
|
|
|
8/13/2021
|
+0.20 / +0.81%
|
24.80
|
25.20
|
23.70
|
25.00
|
24.58
|
22.65
|
78,600
|
|
|
8/12/2021
|
+0.20 / +0.81%
|
22.90
|
26.00
|
22.90
|
24.80
|
24.54
|
22.47
|
85,000
|
|
|
8/11/2021
|
0.00 / 0.00%
|
26.00
|
26.90
|
24.30
|
24.60
|
25.65
|
22.29
|
118,200
|
|
|