|
Closing price on 9/9/2022
|
|
| Open |
46.20 |
| High |
47.00 |
| Low |
41.60 |
| Volume |
230,500 |
| Split-adjusted Price |
38.96 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2022
|
-3.20 / -6.93%
|
46.20
|
47.00
|
41.60
|
43.00
|
43.07
|
38.96
|
230,500
|
|
|
9/8/2022
|
-2.20 / -4.55%
|
46.00
|
48.40
|
44.90
|
46.20
|
46.52
|
41.86
|
66,000
|
|
|
9/7/2022
|
+0.40 / +0.83%
|
48.50
|
49.10
|
46.00
|
48.40
|
48.54
|
43.86
|
115,800
|
|
|
9/6/2022
|
+3.30 / +7.38%
|
45.00
|
49.10
|
44.80
|
48.00
|
46.81
|
43.49
|
118,200
|
|
|
9/5/2022
|
-0.30 / -0.67%
|
45.00
|
45.50
|
44.60
|
44.70
|
44.89
|
40.50
|
58,200
|
|
|
8/31/2022
|
+1.00 / +2.27%
|
43.90
|
45.10
|
43.40
|
45.00
|
44.48
|
40.78
|
72,800
|
|
|
8/30/2022
|
0.00 / 0.00%
|
44.00
|
45.40
|
43.70
|
44.00
|
44.43
|
39.87
|
36,200
|
|
|
8/29/2022
|
-1.00 / -2.22%
|
44.40
|
44.50
|
41.00
|
44.00
|
42.79
|
39.87
|
114,800
|
|
|
8/26/2022
|
-0.70 / -1.53%
|
45.70
|
46.10
|
44.80
|
45.00
|
45.43
|
40.78
|
46,900
|
|
|
8/25/2022
|
-0.20 / -0.44%
|
45.90
|
45.90
|
44.60
|
45.70
|
45.44
|
41.41
|
39,100
|
|
|
8/24/2022
|
+1.50 / +3.38%
|
44.90
|
46.50
|
44.90
|
45.90
|
45.73
|
41.59
|
62,000
|
|
|
8/23/2022
|
0.00 / 0.00%
|
44.30
|
44.40
|
42.30
|
44.40
|
43.79
|
40.23
|
72,800
|
|
|
8/22/2022
|
+0.20 / +0.45%
|
42.60
|
45.20
|
42.50
|
44.40
|
43.80
|
40.23
|
171,200
|
|
|
8/19/2022
|
-0.80 / -1.78%
|
44.50
|
45.30
|
43.80
|
44.20
|
44.44
|
40.05
|
106,600
|
|
|
8/18/2022
|
0.00 / 0.00%
|
44.30
|
46.00
|
43.60
|
45.00
|
45.17
|
40.78
|
131,000
|
|
|
8/17/2022
|
+2.50 / +5.88%
|
43.60
|
46.50
|
43.60
|
45.00
|
45.55
|
40.78
|
178,500
|
|
|
8/16/2022
|
+3.50 / +8.97%
|
39.00
|
42.50
|
39.00
|
42.50
|
41.49
|
38.51
|
128,600
|
|
|
8/15/2022
|
+2.00 / +5.41%
|
37.00
|
39.60
|
37.00
|
39.00
|
38.51
|
35.34
|
112,900
|
|
|
8/12/2022
|
+0.10 / +0.27%
|
34.10
|
37.00
|
34.10
|
37.00
|
36.39
|
33.53
|
48,700
|
|
|
8/11/2022
|
0.00 / 0.00%
|
38.00
|
38.10
|
35.60
|
36.90
|
36.92
|
33.44
|
114,500
|
|
|
8/10/2022
|
+0.60 / +1.65%
|
36.30
|
37.10
|
36.00
|
36.90
|
36.75
|
33.44
|
44,500
|
|
|
8/9/2022
|
+0.30 / +0.83%
|
36.50
|
36.90
|
35.50
|
36.30
|
36.30
|
32.89
|
77,200
|
|
|
8/8/2022
|
+1.20 / +3.45%
|
34.80
|
36.80
|
34.60
|
36.00
|
35.84
|
32.62
|
140,200
|
|
|
8/5/2022
|
+2.30 / +7.08%
|
32.60
|
35.00
|
32.30
|
34.80
|
33.48
|
31.53
|
120,700
|
|
|
8/4/2022
|
0.00 / 0.00%
|
32.80
|
33.60
|
32.30
|
32.50
|
32.89
|
29.45
|
64,100
|
|
|
8/3/2022
|
+0.20 / +0.62%
|
31.90
|
32.50
|
31.50
|
32.50
|
32.18
|
29.45
|
44,600
|
|
|
8/2/2022
|
+1.10 / +3.53%
|
32.50
|
33.00
|
31.70
|
32.30
|
32.43
|
29.27
|
96,100
|
|
|
8/1/2022
|
+2.80 / +9.86%
|
28.50
|
31.20
|
28.10
|
31.20
|
29.96
|
28.27
|
93,500
|
|
|
7/29/2022
|
-0.40 / -1.39%
|
28.80
|
29.40
|
28.40
|
28.40
|
28.67
|
25.73
|
53,100
|
|
|
7/28/2022
|
+1.10 / +3.97%
|
28.20
|
29.50
|
28.20
|
28.80
|
28.76
|
26.10
|
53,100
|
|
|