|
|
Closing price on 10/29/2026
|
|
| Open |
22.00 |
| High |
22.50 |
| Low |
21.50 |
| Volume |
38,200 |
| Split-adjusted Price |
22.50 |
|
|
L40 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2026
|
+0.60 / +2.74%
|
22.00
|
22.50
|
21.50
|
22.50
|
21.96
|
22.50
|
38,200
|
|
|
10/28/2026
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.50
|
21.90
|
21.88
|
21.90
|
23,100
|
|
|
10/27/2026
|
0.00 / 0.00%
|
22.10
|
22.50
|
21.40
|
21.90
|
21.86
|
21.90
|
26,500
|
|
|
10/26/2026
|
-0.20 / -0.90%
|
22.10
|
22.10
|
21.40
|
21.90
|
21.91
|
21.90
|
532,400
|
|
|
10/23/2026
|
-0.10 / -0.45%
|
22.00
|
22.20
|
21.40
|
22.10
|
21.93
|
22.10
|
8,400
|
|
|
10/22/2026
|
0.00 / 0.00%
|
22.70
|
22.70
|
21.50
|
22.20
|
21.94
|
22.20
|
17,700
|
|
|
10/21/2026
|
-0.20 / -0.89%
|
22.40
|
22.40
|
21.50
|
22.20
|
21.94
|
22.20
|
11,000
|
|
|
10/20/2026
|
-0.20 / -0.88%
|
22.50
|
23.00
|
21.50
|
22.40
|
21.85
|
22.40
|
18,200
|
|
|
10/19/2026
|
+0.60 / +2.73%
|
22.20
|
24.20
|
21.20
|
22.60
|
22.60
|
22.60
|
7,800
|
|
|
10/16/2026
|
0.00 / 0.00%
|
22.40
|
22.40
|
20.80
|
22.00
|
21.74
|
22.00
|
307,500
|
|
|
10/15/2026
|
+1.20 / +5.77%
|
21.00
|
22.50
|
19.90
|
22.00
|
21.58
|
22.00
|
100,800
|
|
|
10/14/2026
|
0.00 / 0.00%
|
21.20
|
21.30
|
19.50
|
20.80
|
20.72
|
20.80
|
35,700
|
|
|
10/13/2026
|
-0.90 / -4.15%
|
22.00
|
22.00
|
20.80
|
20.80
|
21.11
|
20.80
|
22,000
|
|
|
10/12/2026
|
-0.10 / -0.46%
|
22.20
|
22.30
|
20.70
|
21.70
|
21.83
|
21.70
|
40,700
|
|
|
10/9/2026
|
-0.10 / -0.46%
|
21.80
|
22.00
|
20.70
|
21.80
|
21.38
|
21.80
|
22,000
|
|
|
10/8/2026
|
-1.00 / -4.37%
|
23.90
|
23.90
|
21.30
|
21.90
|
21.87
|
21.90
|
62,100
|
|
|
10/7/2026
|
+0.10 / +0.44%
|
23.00
|
24.30
|
22.70
|
22.90
|
23.25
|
22.90
|
22,600
|
|
|
10/6/2026
|
+2.00 / +9.62%
|
20.50
|
22.80
|
20.50
|
22.80
|
22.24
|
22.80
|
251,300
|
|
|
10/5/2026
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.50
|
20.80
|
20.67
|
20.80
|
10,500
|
|
|
10/2/2026
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.00
|
20.80
|
20.42
|
20.80
|
8,600
|
|
|
10/1/2026
|
0.00 / 0.00%
|
20.90
|
21.30
|
20.50
|
20.80
|
20.61
|
20.80
|
2,900
|
|
|
9/30/2026
|
-0.10 / -0.48%
|
21.30
|
21.50
|
20.00
|
20.80
|
20.33
|
20.80
|
10,800
|
|
|
9/29/2026
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.50
|
20.90
|
20.73
|
20.90
|
4,200
|
|
|
9/28/2026
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.00
|
21.10
|
21.15
|
21.10
|
29,600
|
|
|
9/25/2026
|
-0.20 / -0.94%
|
21.50
|
21.50
|
21.00
|
21.10
|
21.12
|
21.10
|
33,000
|
|
|
9/24/2026
|
0.00 / 0.00%
|
21.80
|
21.80
|
20.80
|
21.30
|
21.21
|
21.30
|
46,800
|
|
|
9/23/2026
|
-0.10 / -0.47%
|
21.90
|
22.00
|
20.50
|
21.30
|
21.00
|
21.30
|
10,400
|
|
|
9/22/2026
|
-0.40 / -1.83%
|
21.50
|
21.60
|
20.80
|
21.40
|
21.11
|
21.40
|
15,800
|
|
|
9/21/2026
|
+0.90 / +4.31%
|
20.50
|
21.80
|
20.00
|
21.80
|
20.68
|
21.80
|
27,900
|
|
|
9/18/2026
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.30
|
20.90
|
20.58
|
20.90
|
11,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|