|
|
Closing price on 5/19/2026
|
|
| Open |
69.50 |
| High |
75.00 |
| Low |
69.00 |
| Volume |
207,200 |
| Split-adjusted Price |
33.76 |
|
|
L40 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2026
|
+5.20 / +7.54%
|
69.50
|
75.00
|
69.00
|
74.20
|
72.86
|
33.76
|
207,200
|
|
|
5/18/2026
|
-0.10 / -0.14%
|
69.00
|
69.50
|
67.90
|
69.00
|
68.53
|
31.39
|
102,100
|
|
|
5/15/2026
|
+0.40 / +0.58%
|
68.70
|
69.10
|
67.70
|
69.10
|
68.34
|
31.44
|
124,000
|
|
|
5/14/2026
|
+0.30 / +0.44%
|
68.50
|
68.70
|
67.20
|
68.70
|
68.21
|
31.25
|
99,400
|
|
|
5/13/2026
|
-0.60 / -0.87%
|
69.00
|
69.30
|
68.00
|
68.40
|
68.59
|
31.12
|
125,200
|
|
|
5/12/2026
|
+0.90 / +1.32%
|
69.00
|
69.00
|
67.40
|
69.00
|
68.11
|
31.39
|
160,400
|
|
|
5/11/2026
|
-2.50 / -3.54%
|
70.10
|
70.80
|
68.10
|
68.10
|
69.53
|
30.98
|
196,200
|
|
|
5/8/2026
|
+0.10 / +0.14%
|
70.50
|
71.00
|
69.60
|
70.60
|
70.24
|
32.12
|
156,000
|
|
|
5/7/2026
|
+0.10 / +0.14%
|
70.00
|
70.50
|
69.30
|
70.50
|
69.84
|
32.07
|
164,700
|
|
|
5/6/2026
|
-0.20 / -0.28%
|
70.00
|
70.50
|
69.30
|
70.40
|
69.89
|
32.03
|
198,700
|
|
|
5/5/2026
|
+0.10 / +0.14%
|
70.50
|
70.80
|
69.20
|
70.60
|
69.77
|
32.12
|
230,100
|
|
|
5/4/2026
|
+1.50 / +2.17%
|
70.00
|
70.50
|
68.60
|
70.50
|
69.16
|
32.07
|
217,800
|
|
|
4/29/2026
|
+1.40 / +2.07%
|
68.00
|
69.00
|
67.00
|
69.00
|
68.08
|
31.39
|
181,000
|
|
|
4/28/2026
|
+0.40 / +0.60%
|
65.50
|
67.80
|
65.50
|
67.60
|
67.01
|
30.75
|
125,600
|
|
|
4/24/2026
|
0.00 / 0.00%
|
65.80
|
67.40
|
65.50
|
67.20
|
66.55
|
30.57
|
53,300
|
|
|
4/23/2026
|
+1.40 / +2.13%
|
65.50
|
68.00
|
65.50
|
67.20
|
66.96
|
30.57
|
133,300
|
|
|
4/22/2026
|
+0.80 / +1.23%
|
65.50
|
65.80
|
65.00
|
65.80
|
65.44
|
29.93
|
62,000
|
|
|
4/21/2026
|
0.00 / 0.00%
|
65.00
|
65.50
|
64.90
|
65.00
|
65.19
|
29.57
|
54,800
|
|
|
4/20/2026
|
-1.90 / -2.84%
|
67.00
|
67.00
|
64.90
|
65.00
|
66.15
|
29.57
|
57,200
|
|
|
4/17/2026
|
+0.10 / +0.15%
|
67.00
|
69.00
|
66.80
|
66.90
|
67.25
|
30.43
|
30,100
|
|
|
4/16/2026
|
+2.80 / +4.38%
|
63.90
|
69.90
|
63.90
|
66.80
|
64.82
|
30.39
|
109,800
|
|
|
4/15/2026
|
-0.30 / -0.47%
|
64.00
|
64.30
|
63.80
|
64.00
|
64.13
|
29.12
|
139,800
|
|
|
4/14/2026
|
-0.20 / -0.31%
|
64.00
|
64.50
|
63.90
|
64.30
|
64.09
|
29.25
|
59,200
|
|
|
4/13/2026
|
+1.00 / +1.57%
|
63.50
|
64.50
|
63.10
|
64.50
|
63.47
|
29.34
|
62,400
|
|
|
4/10/2026
|
+1.30 / +2.09%
|
63.00
|
63.50
|
62.40
|
63.50
|
63.02
|
28.89
|
60,400
|
|
|
4/9/2026
|
-1.20 / -1.89%
|
63.50
|
63.50
|
62.10
|
62.20
|
63.33
|
28.30
|
63,500
|
|
|
4/8/2026
|
0.00 / 0.00%
|
63.50
|
63.70
|
63.10
|
63.40
|
63.56
|
28.84
|
59,300
|
|
|
4/7/2026
|
0.00 / 0.00%
|
64.00
|
64.00
|
63.00
|
63.40
|
63.27
|
28.84
|
64,000
|
|
|
4/6/2026
|
+0.30 / +0.48%
|
64.00
|
64.00
|
63.00
|
63.40
|
63.46
|
28.84
|
56,600
|
|
|
4/3/2026
|
-0.60 / -0.94%
|
63.70
|
63.80
|
63.00
|
63.10
|
63.58
|
28.71
|
71,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|