|
|
Closing price on 3/5/2026
|
|
| Open |
68.00 |
| High |
68.50 |
| Low |
67.00 |
| Volume |
109,700 |
| Split-adjusted Price |
30.94 |
|
|
L40 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2026
|
+1.00 / +1.49%
|
68.00
|
68.50
|
67.00
|
68.00
|
67.58
|
30.94
|
109,700
|
|
|
3/4/2026
|
0.00 / 0.00%
|
68.00
|
68.50
|
66.10
|
67.00
|
67.40
|
30.48
|
63,200
|
|
|
3/3/2026
|
-0.90 / -1.33%
|
68.00
|
68.50
|
65.00
|
67.00
|
67.09
|
30.48
|
61,700
|
|
|
3/2/2026
|
+1.00 / +1.49%
|
68.00
|
69.50
|
65.90
|
67.90
|
68.12
|
30.89
|
56,600
|
|
|
2/27/2026
|
-3.90 / -5.51%
|
71.00
|
71.00
|
66.90
|
66.90
|
70.77
|
30.43
|
90,800
|
|
|
2/26/2026
|
+0.90 / +1.29%
|
69.90
|
70.80
|
69.80
|
70.80
|
69.90
|
32.21
|
126,900
|
|
|
2/25/2026
|
-0.10 / -0.14%
|
71.50
|
72.00
|
69.10
|
69.90
|
70.80
|
31.80
|
71,500
|
|
|
2/24/2026
|
-3.30 / -4.50%
|
77.00
|
77.00
|
69.90
|
70.00
|
72.68
|
31.85
|
82,000
|
|
|
2/23/2026
|
+0.40 / +0.55%
|
75.00
|
78.00
|
70.00
|
73.30
|
74.61
|
33.35
|
94,100
|
|
|
2/13/2026
|
0.00 / 0.00%
|
72.50
|
72.90
|
69.80
|
72.90
|
71.99
|
33.16
|
163,500
|
|
|
2/12/2026
|
0.00 / 0.00%
|
72.90
|
73.00
|
70.00
|
72.90
|
72.15
|
33.16
|
181,000
|
|
|
2/11/2026
|
0.00 / 0.00%
|
72.80
|
74.50
|
70.10
|
72.90
|
72.91
|
33.16
|
177,600
|
|
|
2/10/2026
|
-0.10 / -0.14%
|
70.00
|
76.50
|
67.00
|
72.90
|
74.02
|
33.16
|
414,600
|
|
|
2/9/2026
|
+4.40 / +6.41%
|
68.40
|
73.00
|
66.60
|
73.00
|
68.25
|
33.21
|
141,000
|
|
|
2/6/2026
|
-4.40 / -6.03%
|
75.50
|
80.30
|
65.70
|
68.60
|
69.56
|
31.21
|
98,400
|
|
|
2/5/2026
|
-3.90 / -5.07%
|
77.00
|
77.00
|
69.30
|
73.00
|
73.41
|
33.21
|
96,200
|
|
|
2/4/2026
|
+0.20 / +0.26%
|
76.50
|
77.00
|
69.50
|
76.90
|
75.74
|
34.98
|
249,200
|
|
|
2/3/2026
|
-2.30 / -2.91%
|
79.50
|
79.80
|
76.00
|
76.70
|
78.78
|
34.89
|
43,600
|
|
|
2/2/2026
|
+1.80 / +2.33%
|
79.00
|
80.00
|
77.20
|
79.00
|
78.68
|
35.94
|
42,800
|
|
|
1/30/2026
|
-3.30 / -4.10%
|
82.80
|
82.80
|
77.00
|
77.20
|
80.52
|
35.12
|
56,100
|
|
|
1/29/2026
|
+1.50 / +1.90%
|
80.00
|
82.50
|
79.00
|
80.50
|
81.34
|
36.62
|
51,900
|
|
|
1/28/2026
|
-4.50 / -5.39%
|
83.00
|
83.00
|
79.00
|
79.00
|
81.38
|
35.94
|
45,300
|
|
|
1/27/2026
|
+2.90 / +3.60%
|
83.00
|
83.50
|
78.50
|
83.50
|
81.77
|
37.99
|
49,300
|
|
|
1/26/2026
|
-2.40 / -2.89%
|
85.00
|
85.00
|
80.60
|
80.60
|
83.79
|
36.67
|
44,200
|
|
|
1/23/2026
|
+2.50 / +3.11%
|
81.90
|
84.00
|
81.00
|
83.00
|
83.07
|
37.76
|
29,200
|
|
|
1/22/2026
|
-2.80 / -3.36%
|
84.00
|
84.00
|
80.00
|
80.50
|
82.31
|
36.62
|
51,400
|
|
|
1/21/2026
|
-0.40 / -0.48%
|
84.40
|
84.50
|
82.00
|
83.30
|
83.63
|
37.90
|
42,200
|
|
|
1/20/2026
|
-0.80 / -0.95%
|
85.00
|
85.00
|
82.00
|
83.70
|
83.82
|
38.08
|
52,400
|
|
|
1/19/2026
|
-1.00 / -1.17%
|
86.00
|
86.00
|
80.50
|
84.50
|
84.98
|
38.44
|
45,000
|
|
|
1/16/2026
|
-1.30 / -1.50%
|
86.00
|
86.00
|
82.00
|
85.50
|
85.48
|
38.90
|
44,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|