|
|
Closing price on 6/5/2026
|
|
| Open |
30.50 |
| High |
32.00 |
| Low |
30.50 |
| Volume |
98,400 |
| Split-adjusted Price |
31.50 |
|
|
L40 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2026
|
-0.50 / -1.56%
|
30.50
|
32.00
|
30.50
|
31.50
|
31.52
|
31.50
|
98,400
|
|
|
6/4/2026
|
-0.50 / -1.54%
|
32.30
|
32.50
|
30.50
|
32.00
|
31.91
|
32.00
|
114,900
|
|
|
6/3/2026
|
+0.20 / +0.62%
|
32.50
|
34.00
|
31.00
|
32.50
|
32.10
|
32.50
|
70,700
|
|
|
6/2/2026
|
0.00 / 0.00%
|
34.30
|
35.50
|
31.00
|
32.30
|
32.74
|
32.30
|
207,600
|
|
|
6/1/2026
|
+1.30 / +1.87%
|
69.90
|
71.00
|
68.00
|
71.00
|
69.92
|
32.30
|
216,800
|
|
|
5/29/2026
|
+0.60 / +0.87%
|
70.40
|
70.40
|
68.60
|
69.70
|
69.36
|
31.71
|
133,600
|
|
|
5/28/2026
|
+0.10 / +0.14%
|
69.80
|
71.00
|
68.00
|
69.10
|
69.55
|
31.44
|
118,200
|
|
|
5/27/2026
|
-2.00 / -2.82%
|
71.00
|
71.00
|
67.90
|
69.00
|
69.58
|
31.39
|
129,800
|
|
|
5/26/2026
|
-1.00 / -1.39%
|
72.50
|
72.50
|
69.30
|
71.00
|
71.10
|
32.30
|
138,700
|
|
|
5/25/2026
|
-1.00 / -1.37%
|
73.00
|
73.40
|
71.10
|
72.00
|
72.44
|
32.75
|
171,400
|
|
|
5/22/2026
|
+1.00 / +1.39%
|
72.00
|
74.80
|
71.20
|
73.00
|
72.41
|
33.21
|
135,900
|
|
|
5/21/2026
|
-2.00 / -2.70%
|
74.00
|
74.50
|
71.20
|
72.00
|
73.35
|
32.75
|
107,800
|
|
|
5/20/2026
|
-0.20 / -0.27%
|
73.80
|
79.40
|
73.80
|
74.00
|
74.97
|
33.66
|
124,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|