LEA(LEA)
LEA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $142.00 | $143.31 | $139.96 | $140.16 | 392,156 |
| 7/17/2026 | $141.15 | $144.09 | $138.85 | $141.72 | 527,228 |
| 7/16/2026 | $140.35 | $143.74 | $140.35 | $143.66 | 664,109 |
| 7/15/2026 | $137.31 | $141.24 | $136.50 | $140.39 | 554,700 |
| 7/14/2026 | $137.03 | $138.20 | $134.60 | $135.91 | 376,200 |
| 7/13/2026 | $136.65 | $137.54 | $135.28 | $135.30 | 371,924 |
| 7/10/2026 | $135.59 | $137.57 | $135.26 | $136.14 | 358,300 |
| 7/9/2026 | $131.83 | $135.70 | $131.42 | $134.76 | 488,300 |
| 7/8/2026 | $130.68 | $130.79 | $127.41 | $130.67 | 452,046 |
| 7/7/2026 | $132.83 | $133.50 | $131.30 | $131.35 | 480,428 |
| 7/6/2026 | $131.91 | $133.89 | $130.86 | $133.69 | 340,946 |
| 7/2/2026 | $131.82 | $133.23 | $128.96 | $130.85 | 512,440 |
| 7/1/2026 | $132.97 | $133.24 | $130.32 | $130.39 | 390,700 |
| 6/30/2026 | $133.59 | $135.16 | $133.30 | $134.06 | 504,912 |
| 6/29/2026 | $135.77 | $136.28 | $131.84 | $133.79 | 592,700 |
| 6/26/2026 | $135.78 | $137.30 | $134.66 | $136.84 | 1.15M |
| 6/25/2026 | $137.08 | $138.86 | $136.36 | $138.22 | 443,939 |
| 6/24/2026 | $136.98 | $137.72 | $133.95 | $135.58 | 727,323 |
| 6/23/2026 | $139.00 | $139.67 | $135.92 | $136.68 | 756,741 |
| 6/22/2026 | $138.58 | $142.21 | $138.38 | $140.71 | 1.01M |
| 6/18/2026 | $138.59 | $141.31 | $138.18 | $139.75 | 951,900 |
| 6/17/2026 | $141.10 | $142.15 | $137.15 | $137.92 | 768,207 |
| 6/16/2026 | $144.44 | $145.34 | $141.17 | $141.67 | 758,100 |
| 6/15/2026 | $147.87 | $149.03 | $144.24 | $144.44 | 779,301 |
| 6/12/2026 | $145.50 | $146.16 | $144.28 | $145.16 | 654,900 |
| 6/11/2026 | $141.39 | $145.47 | $140.07 | $145.00 | 621,932 |
| 6/10/2026 | $141.34 | $144.66 | $139.66 | $140.44 | 887,938 |
| 6/9/2026 | $146.00 | $146.46 | $139.14 | $142.16 | 691,200 |
| 6/8/2026 | $142.26 | $145.42 | $141.62 | $144.87 | 579,400 |
| 6/5/2026 | $142.57 | $143.50 | $139.99 | $141.50 | 597,614 |
| 6/4/2026 | $144.70 | $145.79 | $143.89 | $143.98 | 546,400 |
| 6/3/2026 | $145.53 | $147.66 | $144.09 | $144.88 | 769,600 |
| 6/2/2026 | $144.60 | $150.33 | $143.88 | $147.36 | 640,042 |
| 6/1/2026 | $141.14 | $143.95 | $139.64 | $143.94 | 735,100 |
| 5/29/2026 | $147.30 | $148.81 | $142.70 | $143.12 | 1.08M |
| 5/28/2026 | $144.86 | $147.49 | $143.43 | $146.93 | 584,726 |
| 5/27/2026 | $145.39 | $149.16 | $144.49 | $145.74 | 938,713 |
| 5/26/2026 | $143.70 | $145.00 | $142.35 | $143.42 | 509,714 |
| 5/22/2026 | $139.45 | $142.54 | $138.51 | $139.80 | 398,700 |
| 5/21/2026 | $132.10 | $138.53 | $131.19 | $138.43 | 521,900 |
| 5/20/2026 | $129.41 | $133.31 | $127.98 | $133.31 | 463,436 |
| 5/19/2026 | $128.70 | $129.59 | $126.28 | $128.78 | 661,600 |
| 5/18/2026 | $133.47 | $134.06 | $129.97 | $130.36 | 751,834 |
| 5/15/2026 | $137.18 | $137.36 | $132.24 | $132.72 | 757,200 |
| 5/14/2026 | $138.89 | $140.93 | $137.09 | $139.06 | 584,547 |
| 5/13/2026 | $137.06 | $140.99 | $137.06 | $137.61 | 435,225 |
| 5/12/2026 | $137.70 | $137.70 | $134.70 | $136.28 | 471,700 |
| 5/11/2026 | $140.00 | $140.52 | $137.26 | $137.38 | 395,600 |
| 5/8/2026 | $136.15 | $139.75 | $135.56 | $139.69 | 569,005 |
| 5/7/2026 | $138.38 | $139.26 | $135.17 | $135.29 | 648,800 |
| 5/6/2026 | $134.02 | $138.46 | $133.26 | $137.57 | 593,617 |
| 5/5/2026 | $130.63 | $133.06 | $127.87 | $131.65 | 678,100 |
| 5/4/2026 | $131.73 | $134.50 | $128.24 | $129.83 | 815,016 |
| 5/1/2026 | $128.26 | $132.43 | $120.75 | $132.41 | 1.09M |
| 4/30/2026 | $124.64 | $128.15 | $124.64 | $127.13 | 839,547 |
| 4/29/2026 | $123.68 | $125.33 | $122.53 | $123.84 | 494,034 |
| 4/28/2026 | $126.14 | $126.14 | $123.47 | $124.16 | 587,332 |
| 4/27/2026 | $128.63 | $130.38 | $125.12 | $125.61 | 613,627 |
| 4/24/2026 | $129.68 | $131.29 | $127.45 | $128.32 | 460,400 |
| 4/23/2026 | $128.10 | $130.75 | $127.64 | $129.72 | 351,100 |
| 4/22/2026 | $129.25 | $130.09 | $127.65 | $128.07 | 532,100 |