LAD(LAD)
LAD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $315.00 | $322.42 | $312.35 | $313.74 | 158,400 |
| 7/9/2026 | $304.54 | $314.68 | $303.39 | $311.98 | 138,272 |
| 7/8/2026 | $309.69 | $309.69 | $300.93 | $302.91 | 187,510 |
| 7/7/2026 | $309.32 | $313.48 | $305.37 | $311.69 | 182,434 |
| 7/6/2026 | $306.59 | $310.27 | $298.24 | $309.02 | 263,638 |
| 7/2/2026 | $295.50 | $307.56 | $289.84 | $306.23 | 323,100 |
| 7/1/2026 | $288.57 | $295.54 | $286.21 | $290.30 | 190,220 |
| 6/30/2026 | $288.83 | $291.41 | $283.36 | $290.49 | 276,104 |
| 6/29/2026 | $290.12 | $293.73 | $285.57 | $291.36 | 445,000 |
| 6/26/2026 | $294.65 | $298.59 | $289.00 | $292.10 | 555,710 |
| 6/25/2026 | $308.05 | $310.00 | $293.45 | $296.73 | 292,135 |
| 6/24/2026 | $299.08 | $306.80 | $299.08 | $305.30 | 272,900 |
| 6/23/2026 | $293.02 | $298.80 | $291.56 | $297.08 | 224,800 |
| 6/22/2026 | $293.32 | $300.08 | $290.85 | $295.15 | 340,418 |
| 6/18/2026 | $295.34 | $299.26 | $292.79 | $294.85 | 691,600 |
| 6/17/2026 | $305.48 | $307.32 | $291.38 | $293.02 | 426,400 |
| 6/16/2026 | $308.63 | $313.00 | $306.87 | $307.50 | 200,600 |
| 6/15/2026 | $317.62 | $319.41 | $308.46 | $308.52 | 273,539 |
| 6/12/2026 | $315.00 | $317.19 | $309.57 | $313.38 | 302,518 |
| 6/11/2026 | $305.97 | $312.94 | $296.53 | $312.66 | 276,448 |
| 6/10/2026 | $301.96 | $309.35 | $301.95 | $304.83 | 343,928 |
| 6/9/2026 | $295.77 | $304.62 | $289.45 | $303.87 | 272,834 |
| 6/8/2026 | $288.07 | $295.44 | $285.36 | $291.95 | 230,128 |
| 6/5/2026 | $290.24 | $293.70 | $284.40 | $288.84 | 177,102 |
| 6/4/2026 | $292.77 | $294.81 | $287.27 | $290.60 | 212,241 |
| 6/3/2026 | $292.23 | $296.25 | $290.67 | $290.67 | 247,900 |
| 6/2/2026 | $294.10 | $298.00 | $291.04 | $295.50 | 250,000 |
| 6/1/2026 | $287.51 | $294.08 | $285.96 | $293.52 | 214,032 |
| 5/29/2026 | $295.00 | $296.00 | $288.56 | $290.89 | 237,940 |
| 5/28/2026 | $290.78 | $296.83 | $287.93 | $295.62 | 241,110 |
| 5/27/2026 | $293.20 | $297.51 | $290.03 | $292.63 | 289,300 |
| 5/26/2026 | $281.23 | $287.20 | $279.67 | $283.05 | 290,200 |
| 5/22/2026 | $274.08 | $280.34 | $274.08 | $276.58 | 185,200 |
| 5/21/2026 | $268.40 | $275.79 | $264.78 | $274.53 | 369,300 |
| 5/20/2026 | $257.47 | $271.30 | $254.58 | $271.11 | 371,208 |
| 5/19/2026 | $264.07 | $265.36 | $255.00 | $257.09 | 428,020 |
| 5/18/2026 | $261.78 | $269.15 | $261.10 | $264.89 | 413,206 |
| 5/15/2026 | $273.13 | $276.07 | $260.10 | $261.92 | 450,805 |
| 5/14/2026 | $275.85 | $281.92 | $274.31 | $274.76 | 214,300 |
| 5/13/2026 | $272.43 | $277.56 | $269.65 | $273.22 | 416,704 |
| 5/12/2026 | $286.68 | $287.38 | $275.27 | $275.30 | 433,506 |
| 5/11/2026 | $294.64 | $294.90 | $286.20 | $286.67 | 263,600 |
| 5/8/2026 | $292.29 | $294.08 | $289.24 | $293.99 | 163,850 |
| 5/7/2026 | $290.96 | $294.95 | $287.03 | $291.10 | 189,119 |
| 5/6/2026 | $290.64 | $296.99 | $289.11 | $289.40 | 220,400 |
| 5/5/2026 | $283.71 | $287.83 | $282.72 | $286.52 | 228,020 |
| 5/4/2026 | $289.40 | $289.71 | $281.13 | $282.02 | 364,400 |
| 5/1/2026 | $291.13 | $297.33 | $284.99 | $290.90 | 401,349 |
| 4/30/2026 | $291.72 | $295.66 | $286.60 | $290.12 | 390,943 |
| 4/29/2026 | $292.04 | $304.80 | $288.08 | $291.00 | 500,717 |
| 4/28/2026 | $276.92 | $279.81 | $269.00 | $277.24 | 402,223 |
| 4/27/2026 | $274.08 | $278.52 | $271.57 | $276.86 | 326,100 |
| 4/24/2026 | $276.38 | $277.67 | $272.40 | $274.92 | 162,248 |
| 4/23/2026 | $276.00 | $279.98 | $273.80 | $276.39 | 253,323 |
| 4/22/2026 | $281.87 | $283.40 | $274.10 | $276.58 | 245,611 |
| 4/21/2026 | $290.00 | $292.05 | $277.95 | $279.89 | 254,821 |
| 4/20/2026 | $281.75 | $289.94 | $281.06 | $288.76 | 267,400 |
| 4/17/2026 | $278.86 | $289.83 | $276.28 | $283.04 | 391,804 |
| 4/16/2026 | $275.37 | $279.19 | $273.53 | $274.87 | 230,600 |
| 4/15/2026 | $281.91 | $282.69 | $272.80 | $274.48 | 375,058 |
| 4/14/2026 | $279.00 | $282.20 | $274.00 | $281.78 | 365,600 |