|
Closing price on 3/19/2025
|
|
| Open |
43.30 |
| High |
43.70 |
| Low |
42.80 |
| Volume |
48,200 |
| Split-adjusted Price |
43.10 |
|
|
L18 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2025
|
-0.20 / -0.46%
|
43.30
|
43.70
|
42.80
|
43.10
|
43.06
|
43.10
|
48,200
|
|
|
3/18/2025
|
-0.40 / -0.92%
|
44.80
|
44.80
|
43.20
|
43.30
|
43.42
|
43.30
|
37,800
|
|
|
3/17/2025
|
+1.10 / +2.58%
|
42.70
|
43.70
|
42.30
|
43.70
|
42.88
|
43.70
|
65,300
|
|
|
3/14/2025
|
0.00 / 0.00%
|
42.60
|
43.50
|
42.60
|
42.60
|
42.92
|
42.60
|
62,000
|
|
|
3/13/2025
|
-1.80 / -4.05%
|
44.40
|
44.70
|
42.60
|
42.60
|
43.65
|
42.60
|
129,000
|
|
|
3/12/2025
|
-0.60 / -1.33%
|
45.00
|
45.00
|
44.20
|
44.40
|
44.40
|
44.40
|
68,000
|
|
|
3/11/2025
|
-0.50 / -1.10%
|
44.90
|
45.00
|
43.10
|
45.00
|
44.78
|
45.00
|
48,700
|
|
|
3/10/2025
|
0.00 / 0.00%
|
45.50
|
46.00
|
45.00
|
45.50
|
45.41
|
45.50
|
89,500
|
|
|
3/7/2025
|
-0.20 / -0.44%
|
45.80
|
46.60
|
45.50
|
45.50
|
46.06
|
45.50
|
72,800
|
|
|
3/6/2025
|
+0.60 / +1.33%
|
45.50
|
45.90
|
45.30
|
45.70
|
45.49
|
45.70
|
57,600
|
|
|
3/5/2025
|
-0.80 / -1.74%
|
46.00
|
46.00
|
45.10
|
45.10
|
45.47
|
45.10
|
149,400
|
|
|
3/4/2025
|
-0.40 / -0.86%
|
46.30
|
46.80
|
45.10
|
45.90
|
45.87
|
45.90
|
73,900
|
|
|
3/3/2025
|
+1.00 / +2.21%
|
45.30
|
47.70
|
45.00
|
46.30
|
46.25
|
46.30
|
135,900
|
|
|
2/28/2025
|
-0.10 / -0.22%
|
45.40
|
46.30
|
45.30
|
45.30
|
45.55
|
45.30
|
94,700
|
|
|
2/27/2025
|
+0.40 / +0.89%
|
45.00
|
46.80
|
45.00
|
45.40
|
46.23
|
45.40
|
232,700
|
|
|
2/26/2025
|
+0.60 / +1.35%
|
44.40
|
45.00
|
43.60
|
45.00
|
43.88
|
45.00
|
190,900
|
|
|
2/25/2025
|
-0.70 / -1.55%
|
45.10
|
45.10
|
43.90
|
44.40
|
44.47
|
44.40
|
134,400
|
|
|
2/24/2025
|
+3.80 / +9.20%
|
41.30
|
45.40
|
41.30
|
45.10
|
43.92
|
45.10
|
523,500
|
|
|
2/21/2025
|
+0.80 / +1.98%
|
40.50
|
41.80
|
40.50
|
41.30
|
41.10
|
41.30
|
158,000
|
|
|
2/20/2025
|
+0.10 / +0.25%
|
44.30
|
44.40
|
40.30
|
40.50
|
40.66
|
40.50
|
60,100
|
|
|
2/19/2025
|
+0.60 / +1.51%
|
39.70
|
40.80
|
39.60
|
40.40
|
40.39
|
40.40
|
115,000
|
|
|
2/18/2025
|
0.00 / 0.00%
|
39.70
|
40.30
|
39.60
|
39.80
|
39.84
|
39.80
|
63,300
|
|
|
2/17/2025
|
-0.30 / -0.75%
|
44.10
|
44.10
|
39.70
|
39.80
|
40.21
|
39.80
|
74,900
|
|
|
2/14/2025
|
+0.50 / +1.26%
|
39.60
|
41.00
|
39.30
|
40.10
|
40.39
|
40.10
|
163,400
|
|
|
2/13/2025
|
+1.10 / +2.86%
|
38.80
|
40.10
|
38.60
|
39.60
|
39.48
|
39.60
|
86,900
|
|
|
2/12/2025
|
-1.00 / -2.53%
|
39.50
|
39.70
|
38.50
|
38.50
|
38.94
|
38.50
|
41,100
|
|
|
2/11/2025
|
0.00 / 0.00%
|
39.50
|
39.90
|
39.10
|
39.50
|
39.38
|
39.50
|
39,600
|
|
|
2/10/2025
|
-0.70 / -1.74%
|
40.30
|
40.30
|
39.50
|
39.50
|
39.85
|
39.50
|
86,700
|
|
|
2/7/2025
|
+0.50 / +1.26%
|
39.80
|
40.80
|
39.80
|
40.20
|
40.33
|
40.20
|
54,700
|
|
|
2/6/2025
|
-0.70 / -1.73%
|
40.50
|
40.90
|
39.50
|
39.70
|
39.97
|
39.70
|
149,300
|
|
|