|
Closing price on 9/21/2026
|
|
| Open |
20.50 |
| High |
21.80 |
| Low |
20.00 |
| Volume |
27,900 |
| Split-adjusted Price |
21.80 |
|
|
L40 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2026
|
+0.90 / +4.31%
|
20.50
|
21.80
|
20.00
|
21.80
|
20.68
|
21.80
|
27,900
|
|
|
9/18/2026
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.30
|
20.90
|
20.58
|
20.90
|
11,600
|
|
|
9/17/2026
|
+0.30 / +1.46%
|
21.50
|
21.50
|
20.00
|
20.80
|
20.53
|
20.80
|
12,100
|
|
|
9/16/2026
|
+0.10 / +0.49%
|
20.70
|
21.80
|
20.10
|
20.50
|
20.86
|
20.50
|
5,000
|
|
|
9/15/2026
|
-0.40 / -1.92%
|
20.70
|
20.70
|
20.00
|
20.40
|
20.39
|
20.40
|
11,400
|
|
|
9/14/2026
|
-0.10 / -0.48%
|
20.90
|
20.90
|
19.60
|
20.80
|
20.65
|
20.80
|
27,400
|
|
|
9/11/2026
|
+0.30 / +1.46%
|
20.60
|
20.90
|
19.30
|
20.90
|
20.60
|
20.90
|
26,300
|
|
|
9/10/2026
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.00
|
20.60
|
20.36
|
20.60
|
17,700
|
|
|
9/9/2026
|
0.00 / 0.00%
|
21.00
|
21.00
|
19.30
|
20.60
|
20.23
|
20.60
|
28,700
|
|
|
9/8/2026
|
-1.40 / -6.36%
|
21.20
|
21.90
|
20.60
|
20.60
|
21.30
|
20.60
|
39,700
|
|
|
9/7/2026
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.00
|
22.00
|
21.55
|
22.00
|
9,900
|
|
|
9/4/2026
|
-0.30 / -1.34%
|
22.40
|
22.80
|
21.20
|
22.10
|
21.93
|
22.10
|
29,900
|
|
|
9/3/2026
|
+0.60 / +2.75%
|
22.50
|
22.50
|
21.00
|
22.40
|
21.95
|
22.40
|
35,500
|
|
|
8/28/2026
|
-0.60 / -2.68%
|
22.60
|
22.60
|
21.80
|
21.80
|
22.25
|
21.80
|
30,200
|
|
|
8/27/2026
|
+0.20 / +0.90%
|
22.70
|
22.70
|
22.00
|
22.40
|
22.38
|
22.40
|
29,700
|
|
|
8/26/2026
|
-0.50 / -2.20%
|
22.70
|
22.90
|
22.20
|
22.20
|
22.67
|
22.20
|
121,700
|
|
|
8/25/2026
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.00
|
22.70
|
22.54
|
22.70
|
36,300
|
|
|
8/24/2026
|
+0.10 / +0.44%
|
22.50
|
23.90
|
22.00
|
22.90
|
22.64
|
22.90
|
53,500
|
|
|
8/21/2026
|
+0.20 / +0.88%
|
22.50
|
22.80
|
21.70
|
22.80
|
22.42
|
22.80
|
35,500
|
|
|
8/20/2026
|
+0.20 / +0.89%
|
22.90
|
22.90
|
21.30
|
22.60
|
22.38
|
22.60
|
14,500
|
|
|
8/19/2026
|
+0.10 / +0.45%
|
22.90
|
22.90
|
21.80
|
22.40
|
22.66
|
22.40
|
13,200
|
|
|
8/18/2026
|
+1.00 / +4.69%
|
22.50
|
22.50
|
21.30
|
22.30
|
22.04
|
22.30
|
18,200
|
|
|
8/17/2026
|
-1.20 / -5.33%
|
22.80
|
22.80
|
21.30
|
21.30
|
21.96
|
21.30
|
5,400
|
|
|
8/14/2026
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.20
|
22.50
|
22.75
|
22.50
|
73,800
|
|
|
8/13/2026
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.10
|
22.60
|
22.66
|
22.60
|
55,500
|
|
|
8/12/2026
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.40
|
22.70
|
22.70
|
22.70
|
113,600
|
|
|
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
|
|
|