|
Closing price on 10/7/2025
|
|
| Open |
84.00 |
| High |
86.50 |
| Low |
82.00 |
| Volume |
576,300 |
| Split-adjusted Price |
85.00 |
|
|
L40 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2025
|
0.00 / 0.00%
|
84.00
|
86.50
|
82.00
|
85.00
|
84.41
|
85.00
|
576,300
|
|
|
10/6/2025
|
+1.00 / +1.19%
|
84.00
|
88.00
|
84.00
|
85.00
|
86.54
|
85.00
|
760,200
|
|
|
10/3/2025
|
+0.50 / +0.60%
|
83.50
|
85.00
|
77.10
|
84.00
|
83.46
|
84.00
|
35,000
|
|
|
10/2/2025
|
-6.00 / -6.70%
|
89.50
|
90.00
|
83.50
|
83.50
|
85.24
|
83.50
|
56,400
|
|
|
10/1/2025
|
+4.50 / +5.29%
|
86.00
|
91.50
|
85.00
|
89.50
|
89.57
|
89.50
|
357,100
|
|
|
9/30/2025
|
+7.20 / +9.25%
|
77.80
|
85.00
|
74.00
|
85.00
|
80.77
|
85.00
|
300,300
|
|
|
9/29/2025
|
-8.60 / -9.95%
|
77.80
|
90.00
|
77.80
|
77.80
|
80.04
|
77.80
|
337,900
|
|
|
9/26/2025
|
-9.60 / -10.00%
|
90.00
|
90.00
|
86.40
|
86.40
|
86.41
|
86.40
|
71,900
|
|
|
9/25/2025
|
+8.50 / +9.71%
|
88.20
|
96.20
|
85.00
|
96.00
|
93.61
|
96.00
|
41,800
|
|
|
9/24/2025
|
+7.90 / +9.92%
|
87.00
|
87.50
|
80.00
|
87.50
|
87.15
|
87.50
|
153,900
|
|
|
9/23/2025
|
+7.20 / +9.94%
|
79.60
|
79.60
|
77.50
|
79.60
|
79.56
|
79.60
|
344,000
|
|
|
9/22/2025
|
+6.50 / +9.86%
|
66.70
|
72.40
|
66.70
|
72.40
|
71.51
|
72.40
|
159,100
|
|
|
9/19/2025
|
+3.30 / +5.27%
|
63.80
|
65.90
|
63.00
|
65.90
|
65.05
|
65.90
|
36,500
|
|
|
9/18/2025
|
-0.90 / -1.42%
|
62.00
|
65.00
|
62.00
|
62.60
|
63.24
|
62.60
|
118,400
|
|
|
9/17/2025
|
-1.50 / -2.31%
|
65.00
|
65.00
|
62.00
|
63.50
|
63.55
|
63.50
|
114,300
|
|
|
9/16/2025
|
+3.50 / +5.69%
|
61.20
|
65.00
|
59.00
|
65.00
|
61.69
|
65.00
|
306,400
|
|
|
9/15/2025
|
-5.10 / -7.66%
|
66.60
|
68.30
|
60.10
|
61.50
|
64.67
|
61.50
|
312,400
|
|
|
9/12/2025
|
+5.90 / +9.72%
|
66.70
|
66.70
|
59.00
|
66.60
|
65.53
|
66.60
|
397,100
|
|
|
9/11/2025
|
+5.50 / +9.96%
|
60.70
|
60.70
|
59.60
|
60.70
|
60.45
|
60.70
|
432,400
|
|
|
9/10/2025
|
+5.00 / +9.96%
|
52.00
|
55.20
|
50.00
|
55.20
|
54.93
|
55.20
|
12,800
|
|
|
9/9/2025
|
+4.40 / +9.61%
|
50.20
|
50.30
|
50.20
|
50.20
|
50.30
|
50.20
|
282,000
|
|
|
9/8/2025
|
+4.10 / +9.83%
|
42.50
|
45.80
|
42.50
|
45.80
|
45.70
|
45.80
|
296,500
|
|
|
9/5/2025
|
+3.70 / +9.74%
|
39.00
|
41.80
|
38.10
|
41.70
|
40.74
|
41.70
|
871,900
|
|
|
9/4/2025
|
+3.20 / +9.20%
|
36.00
|
38.20
|
36.00
|
38.00
|
37.00
|
38.00
|
438,100
|
|
|
9/3/2025
|
+0.30 / +0.87%
|
36.00
|
37.90
|
32.60
|
34.80
|
34.65
|
34.80
|
424,800
|
|
|
8/29/2025
|
+2.50 / +7.81%
|
33.00
|
35.20
|
33.00
|
34.50
|
34.64
|
34.50
|
374,200
|
|
|
8/28/2025
|
+2.30 / +7.74%
|
30.00
|
32.60
|
29.00
|
32.00
|
31.67
|
32.00
|
471,400
|
|
|
8/27/2025
|
+2.70 / +10.00%
|
27.00
|
29.70
|
26.20
|
29.70
|
27.68
|
29.70
|
416,500
|
|
|
8/26/2025
|
+0.40 / +1.50%
|
27.00
|
28.20
|
26.00
|
27.00
|
26.92
|
27.00
|
238,900
|
|
|
8/25/2025
|
+0.20 / +0.76%
|
25.50
|
26.60
|
25.50
|
26.60
|
26.39
|
26.60
|
281,000
|
|
|