|
|
Closing price on 7/18/2025
|
|
| Open |
24.10 |
| High |
24.10 |
| Low |
23.00 |
| Volume |
70,800 |
| Split-adjusted Price |
23.20 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
L40 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
-0.50 / -2.11%
|
24.10
|
24.10
|
23.00
|
23.20
|
23.40
|
23.20
|
70,800
|
|
|
7/17/2025
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.60
|
23.70
|
23.75
|
23.70
|
91,000
|
|
|
7/16/2025
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.20
|
23.70
|
23.75
|
23.70
|
38,500
|
|
|
7/15/2025
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.60
|
23.80
|
23.81
|
23.80
|
69,300
|
|
|
7/14/2025
|
+0.20 / +0.85%
|
23.60
|
24.00
|
23.20
|
23.80
|
23.68
|
23.80
|
81,700
|
|
|
7/11/2025
|
+0.10 / +0.43%
|
23.50
|
24.00
|
23.50
|
23.60
|
23.84
|
23.60
|
247,500
|
|
|
7/10/2025
|
-0.10 / -0.42%
|
23.60
|
23.60
|
22.80
|
23.50
|
23.08
|
23.50
|
95,400
|
|
|
7/9/2025
|
+0.30 / +1.29%
|
23.30
|
23.60
|
22.30
|
23.60
|
22.98
|
23.60
|
103,800
|
|
|
7/8/2025
|
-1.00 / -4.12%
|
24.30
|
24.40
|
23.30
|
23.30
|
23.82
|
23.30
|
110,700
|
|
|
7/7/2025
|
-2.10 / -7.95%
|
26.20
|
26.20
|
23.80
|
24.30
|
24.07
|
24.30
|
162,300
|
|
|
7/4/2025
|
-0.10 / -0.38%
|
26.90
|
26.90
|
26.40
|
26.40
|
26.52
|
26.40
|
83,900
|
|
|
7/3/2025
|
+0.30 / +1.15%
|
26.20
|
26.90
|
26.20
|
26.50
|
26.44
|
26.50
|
71,200
|
|
|
7/2/2025
|
-0.10 / -0.38%
|
26.30
|
26.30
|
26.20
|
26.20
|
26.21
|
26.20
|
80,800
|
|
|
7/1/2025
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.00
|
26.30
|
26.30
|
26.30
|
91,900
|
|
|
6/30/2025
|
+0.30 / +1.15%
|
26.20
|
26.50
|
25.80
|
26.30
|
26.31
|
26.30
|
101,000
|
|
|
6/27/2025
|
+1.30 / +5.26%
|
27.00
|
27.00
|
25.20
|
26.00
|
25.91
|
26.00
|
114,100
|
|
|
6/26/2025
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.70
|
24.70
|
24.85
|
24.70
|
288,400
|
|
|
6/25/2025
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.60
|
24.80
|
24.81
|
24.80
|
67,200
|
|
|
6/24/2025
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.50
|
25.00
|
24.79
|
25.00
|
82,900
|
|
|
6/23/2025
|
-0.10 / -0.40%
|
24.80
|
24.90
|
23.60
|
24.90
|
24.60
|
24.90
|
80,100
|
|
|
6/20/2025
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.80
|
25.00
|
24.94
|
25.00
|
84,300
|
|
|
6/19/2025
|
+0.80 / +3.31%
|
24.20
|
25.00
|
23.50
|
25.00
|
24.25
|
25.00
|
83,400
|
|
|
6/18/2025
|
+0.10 / +0.41%
|
24.10
|
24.30
|
24.10
|
24.20
|
24.19
|
24.20
|
77,800
|
|
|
6/17/2025
|
+0.10 / +0.42%
|
24.50
|
24.50
|
24.00
|
24.10
|
24.23
|
24.10
|
72,500
|
|
|
6/16/2025
|
-1.10 / -4.38%
|
25.40
|
25.40
|
24.00
|
24.00
|
24.91
|
24.00
|
72,600
|
|
|
6/13/2025
|
0.00 / 0.00%
|
26.00
|
26.00
|
24.90
|
25.10
|
25.15
|
25.10
|
79,200
|
|
|
6/12/2025
|
+1.10 / +4.58%
|
23.50
|
25.40
|
23.50
|
25.10
|
24.59
|
25.10
|
90,300
|
|
|
6/11/2025
|
-0.40 / -1.64%
|
24.20
|
24.40
|
23.50
|
24.00
|
24.03
|
24.00
|
74,700
|
|
|
6/10/2025
|
-0.10 / -0.41%
|
24.50
|
24.90
|
23.10
|
24.40
|
24.36
|
24.40
|
31,600
|
|
|
6/9/2025
|
0.00 / 0.00%
|
24.90
|
25.20
|
23.20
|
24.50
|
24.30
|
24.50
|
83,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|