|
Closing price on 8/7/2025
|
|
| Open |
22.40 |
| High |
23.90 |
| Low |
22.30 |
| Volume |
46,800 |
| Split-adjusted Price |
23.40 |
There is no data on 8/8/2025. Display data on 8/7/2025 instead.
|
|
L40 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2025
|
+1.30 / +5.88%
|
22.40
|
23.90
|
22.30
|
23.40
|
23.28
|
23.40
|
46,800
|
|
|
8/6/2025
|
-0.10 / -0.45%
|
22.10
|
22.20
|
22.00
|
22.10
|
22.10
|
22.10
|
46,300
|
|
|
8/5/2025
|
-0.10 / -0.45%
|
22.30
|
22.30
|
21.50
|
22.20
|
22.11
|
22.20
|
47,500
|
|
|
8/4/2025
|
-0.10 / -0.45%
|
22.20
|
22.60
|
20.60
|
22.30
|
22.33
|
22.30
|
197,000
|
|
|
8/1/2025
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.40
|
22.30
|
22.40
|
84,300
|
|
|
7/31/2025
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.10
|
22.40
|
22.46
|
22.40
|
49,900
|
|
|
7/30/2025
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.00
|
22.60
|
22.54
|
22.60
|
43,800
|
|
|
7/29/2025
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.30
|
22.70
|
22.83
|
22.70
|
86,800
|
|
|
7/28/2025
|
+0.50 / +2.22%
|
23.00
|
23.00
|
22.50
|
23.00
|
22.69
|
23.00
|
115,800
|
|
|
7/25/2025
|
-0.30 / -1.32%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.73
|
22.50
|
91,600
|
|
|
7/24/2025
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.60
|
22.80
|
22.85
|
22.80
|
87,700
|
|
|
7/23/2025
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.60
|
22.80
|
22.84
|
22.80
|
95,700
|
|
|
7/22/2025
|
-0.40 / -1.74%
|
23.40
|
23.40
|
22.60
|
22.60
|
22.89
|
22.60
|
138,500
|
|
|
7/21/2025
|
-0.20 / -0.86%
|
23.20
|
23.20
|
22.00
|
23.00
|
22.89
|
23.00
|
89,100
|
|
|
7/18/2025
|
-0.50 / -2.11%
|
24.10
|
24.10
|
23.00
|
23.20
|
23.40
|
23.20
|
70,800
|
|
|
7/17/2025
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.60
|
23.70
|
23.75
|
23.70
|
91,000
|
|
|
7/16/2025
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.20
|
23.70
|
23.75
|
23.70
|
38,500
|
|
|
7/15/2025
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.60
|
23.80
|
23.81
|
23.80
|
69,300
|
|
|
7/14/2025
|
+0.20 / +0.85%
|
23.60
|
24.00
|
23.20
|
23.80
|
23.68
|
23.80
|
81,700
|
|
|
7/11/2025
|
+0.10 / +0.43%
|
23.50
|
24.00
|
23.50
|
23.60
|
23.84
|
23.60
|
247,500
|
|
|
7/10/2025
|
-0.10 / -0.42%
|
23.60
|
23.60
|
22.80
|
23.50
|
23.08
|
23.50
|
95,400
|
|
|
7/9/2025
|
+0.30 / +1.29%
|
23.30
|
23.60
|
22.30
|
23.60
|
22.98
|
23.60
|
103,800
|
|
|
7/8/2025
|
-1.00 / -4.12%
|
24.30
|
24.40
|
23.30
|
23.30
|
23.82
|
23.30
|
110,700
|
|
|
7/7/2025
|
-2.10 / -7.95%
|
26.20
|
26.20
|
23.80
|
24.30
|
24.07
|
24.30
|
162,300
|
|
|
7/4/2025
|
-0.10 / -0.38%
|
26.90
|
26.90
|
26.40
|
26.40
|
26.52
|
26.40
|
83,900
|
|
|
7/3/2025
|
+0.30 / +1.15%
|
26.20
|
26.90
|
26.20
|
26.50
|
26.44
|
26.50
|
71,200
|
|
|
7/2/2025
|
-0.10 / -0.38%
|
26.30
|
26.30
|
26.20
|
26.20
|
26.21
|
26.20
|
80,800
|
|
|
7/1/2025
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.00
|
26.30
|
26.30
|
26.30
|
91,900
|
|
|
6/30/2025
|
+0.30 / +1.15%
|
26.20
|
26.50
|
25.80
|
26.30
|
26.31
|
26.30
|
101,000
|
|
|
6/27/2025
|
+1.30 / +5.26%
|
27.00
|
27.00
|
25.20
|
26.00
|
25.91
|
26.00
|
114,100
|
|
|