|
Closing price on 8/11/2026
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.40 |
| Volume |
156,600 |
| Split-adjusted Price |
22.90 |
|
|
L40 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2026
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.40
|
22.90
|
22.82
|
22.90
|
156,600
|
|
|
8/10/2026
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.20
|
22.90
|
22.81
|
22.90
|
159,800
|
|
|
8/7/2026
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.00
|
22.90
|
22.61
|
22.90
|
24,000
|
|
|
8/6/2026
|
-0.50 / -2.14%
|
22.70
|
23.40
|
22.60
|
22.90
|
22.92
|
22.90
|
19,300
|
|
|
8/5/2026
|
0.00 / 0.00%
|
22.70
|
23.40
|
22.50
|
23.40
|
23.22
|
23.40
|
99,900
|
|
|
8/4/2026
|
-0.10 / -0.43%
|
23.70
|
23.70
|
22.50
|
23.40
|
23.33
|
23.40
|
185,600
|
|
|
8/3/2026
|
0.00 / 0.00%
|
23.90
|
23.90
|
22.50
|
23.50
|
23.10
|
23.50
|
74,000
|
|
|
7/31/2026
|
+0.90 / +3.98%
|
23.00
|
23.50
|
21.70
|
23.50
|
23.26
|
23.50
|
63,400
|
|
|
7/30/2026
|
-0.30 / -1.31%
|
23.20
|
23.20
|
22.50
|
22.60
|
22.93
|
22.60
|
53,600
|
|
|
7/29/2026
|
-0.20 / -0.87%
|
23.00
|
23.50
|
21.60
|
22.90
|
22.99
|
22.90
|
675,500
|
|
|
7/28/2026
|
0.00 / 0.00%
|
23.10
|
24.00
|
22.00
|
23.10
|
23.01
|
23.10
|
747,300
|
|
|
7/27/2026
|
-0.20 / -0.86%
|
23.50
|
23.50
|
22.50
|
23.10
|
22.93
|
23.10
|
41,300
|
|
|
7/24/2026
|
0.00 / 0.00%
|
23.90
|
23.90
|
22.50
|
23.30
|
23.14
|
23.30
|
118,900
|
|
|
7/23/2026
|
+0.10 / +0.43%
|
23.20
|
23.30
|
22.50
|
23.30
|
22.86
|
23.30
|
130,400
|
|
|
7/22/2026
|
0.00 / 0.00%
|
23.80
|
23.80
|
22.50
|
23.20
|
23.29
|
23.20
|
73,200
|
|
|
7/21/2026
|
+0.30 / +1.31%
|
23.80
|
23.80
|
22.00
|
23.20
|
22.77
|
23.20
|
21,800
|
|
|
7/20/2026
|
-1.50 / -6.15%
|
24.40
|
24.40
|
22.70
|
22.90
|
23.85
|
22.90
|
122,500
|
|
|
7/17/2026
|
-0.10 / -0.41%
|
25.00
|
25.00
|
23.40
|
24.40
|
24.68
|
24.40
|
117,000
|
|
|
7/16/2026
|
+1.00 / +4.26%
|
21.90
|
24.50
|
21.50
|
24.50
|
22.85
|
24.50
|
188,400
|
|
|
7/15/2026
|
-0.20 / -0.84%
|
23.70
|
23.70
|
22.80
|
23.50
|
23.49
|
23.50
|
360,800
|
|
|
7/14/2026
|
+0.10 / +0.42%
|
24.50
|
24.50
|
22.50
|
23.70
|
23.12
|
23.70
|
496,500
|
|
|
7/13/2026
|
-0.60 / -2.48%
|
24.00
|
24.00
|
22.20
|
23.60
|
22.91
|
23.60
|
80,500
|
|
|
7/10/2026
|
-0.40 / -1.63%
|
24.80
|
25.50
|
23.10
|
24.20
|
24.42
|
24.20
|
266,900
|
|
|
7/9/2026
|
+0.60 / +2.50%
|
25.30
|
26.30
|
23.10
|
24.60
|
24.79
|
24.60
|
42,800
|
|
|
7/8/2026
|
-0.30 / -1.23%
|
23.00
|
24.00
|
21.90
|
24.00
|
22.56
|
24.00
|
293,200
|
|
|
7/7/2026
|
-2.60 / -9.67%
|
26.10
|
26.10
|
24.30
|
24.30
|
24.71
|
24.30
|
334,500
|
|
|
7/6/2026
|
-1.00 / -3.58%
|
27.80
|
27.80
|
26.90
|
26.90
|
27.46
|
26.90
|
43,600
|
|
|
7/3/2026
|
-0.20 / -0.71%
|
28.00
|
28.10
|
27.60
|
27.90
|
28.00
|
27.90
|
30,500
|
|
|
7/2/2026
|
0.00 / 0.00%
|
28.20
|
28.20
|
27.70
|
28.10
|
28.00
|
28.10
|
83,400
|
|
|
7/1/2026
|
-0.10 / -0.35%
|
29.00
|
29.00
|
27.80
|
28.10
|
28.12
|
28.10
|
38,800
|
|
|