Closing price on 5/22/2025
|
|
Open |
34.50 |
High |
34.50 |
Low |
33.50 |
Volume |
69,600 |
Split-adjusted Price |
34.10 |
|
|
L18 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2025
|
-0.40 / -1.16%
|
34.50
|
34.50
|
33.50
|
34.10
|
34.29
|
34.10
|
69,600
|
|
5/21/2025
|
+0.30 / +0.88%
|
34.30
|
34.50
|
34.00
|
34.50
|
34.22
|
34.50
|
129,400
|
|
5/20/2025
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.20
|
34.20
|
34.22
|
34.20
|
96,700
|
|
5/19/2025
|
+0.20 / +0.59%
|
34.00
|
34.60
|
33.50
|
34.20
|
34.11
|
34.20
|
94,200
|
|
5/16/2025
|
-0.90 / -2.58%
|
34.90
|
34.90
|
34.00
|
34.00
|
34.33
|
34.00
|
36,900
|
|
5/15/2025
|
+0.50 / +1.45%
|
34.40
|
35.00
|
34.40
|
34.90
|
34.60
|
34.90
|
108,600
|
|
5/14/2025
|
+0.50 / +1.47%
|
33.90
|
34.80
|
33.90
|
34.40
|
34.27
|
34.40
|
69,500
|
|
5/13/2025
|
-0.10 / -0.29%
|
34.30
|
34.30
|
33.80
|
33.90
|
33.97
|
33.90
|
31,100
|
|
5/12/2025
|
+1.00 / +3.03%
|
33.10
|
34.50
|
33.00
|
34.00
|
33.95
|
34.00
|
103,700
|
|
5/9/2025
|
-0.30 / -0.90%
|
33.40
|
33.60
|
33.00
|
33.00
|
33.15
|
33.00
|
49,700
|
|
5/8/2025
|
+0.20 / +0.60%
|
33.60
|
34.00
|
32.90
|
33.30
|
33.18
|
33.30
|
59,900
|
|
5/7/2025
|
+0.20 / +0.61%
|
32.90
|
33.60
|
32.80
|
33.10
|
33.22
|
33.10
|
74,600
|
|
5/6/2025
|
-0.10 / -0.30%
|
33.10
|
34.00
|
32.90
|
32.90
|
33.37
|
32.90
|
68,000
|
|
5/5/2025
|
+0.20 / +0.61%
|
32.80
|
33.60
|
32.80
|
33.00
|
32.92
|
33.00
|
86,100
|
|
4/29/2025
|
-0.20 / -0.61%
|
32.40
|
33.00
|
32.40
|
32.80
|
32.74
|
32.80
|
55,600
|
|
4/28/2025
|
-0.20 / -0.60%
|
33.20
|
33.60
|
32.20
|
33.00
|
32.90
|
33.00
|
54,000
|
|
4/25/2025
|
+0.20 / +0.61%
|
33.10
|
33.90
|
33.00
|
33.20
|
33.34
|
33.20
|
72,100
|
|
4/24/2025
|
+0.80 / +2.48%
|
32.30
|
33.00
|
32.20
|
33.00
|
32.62
|
33.00
|
49,100
|
|
4/23/2025
|
+1.20 / +3.87%
|
32.00
|
33.00
|
31.50
|
32.20
|
32.23
|
32.20
|
52,400
|
|
4/22/2025
|
-1.80 / -5.49%
|
32.80
|
32.80
|
29.60
|
31.00
|
30.36
|
31.00
|
176,200
|
|
4/21/2025
|
-0.10 / -0.30%
|
32.90
|
33.40
|
32.00
|
32.80
|
32.55
|
32.80
|
56,300
|
|
4/18/2025
|
+0.80 / +2.49%
|
32.50
|
33.70
|
32.20
|
32.90
|
32.92
|
32.90
|
102,100
|
|
4/17/2025
|
-0.10 / -0.31%
|
32.20
|
32.20
|
31.20
|
32.10
|
31.74
|
32.10
|
76,000
|
|
4/16/2025
|
-0.60 / -1.83%
|
33.00
|
33.30
|
32.20
|
32.20
|
32.68
|
32.20
|
69,400
|
|
4/15/2025
|
-1.20 / -3.53%
|
34.00
|
34.00
|
32.60
|
32.80
|
33.05
|
32.80
|
90,300
|
|
4/14/2025
|
+1.00 / +3.03%
|
33.00
|
34.70
|
33.00
|
34.00
|
33.84
|
34.00
|
61,100
|
|
4/11/2025
|
+1.10 / +3.45%
|
34.70
|
35.00
|
31.60
|
33.00
|
33.09
|
33.00
|
423,400
|
|
4/10/2025
|
+2.90 / +10.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
42,200
|
|
4/9/2025
|
-3.20 / -9.94%
|
32.00
|
32.20
|
29.00
|
29.00
|
29.26
|
29.00
|
344,500
|
|
4/8/2025
|
-3.50 / -9.80%
|
34.60
|
34.60
|
32.20
|
32.20
|
32.46
|
32.20
|
159,500
|
|
|