LNT(LNT)
LNT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $76.53 | $77.36 | $76.33 | $77.25 | 2.92M |
| 6/25/2026 | $75.82 | $76.60 | $75.33 | $76.19 | 2.74M |
| 6/24/2026 | $74.99 | $75.69 | $74.52 | $75.59 | 2.50M |
| 6/23/2026 | $73.65 | $74.66 | $73.15 | $74.57 | 3.22M |
| 6/22/2026 | $72.93 | $74.00 | $72.81 | $73.21 | 2.71M |
| 6/18/2026 | $73.62 | $73.71 | $72.53 | $73.00 | 4.27M |
| 6/17/2026 | $73.31 | $73.91 | $72.61 | $72.82 | 3.35M |
| 6/16/2026 | $73.74 | $74.56 | $73.50 | $73.84 | 2.43M |
| 6/15/2026 | $72.84 | $73.74 | $72.24 | $73.55 | 1.55M |
| 6/12/2026 | $72.83 | $73.42 | $72.78 | $73.11 | 1.55M |
| 6/11/2026 | $73.28 | $73.74 | $72.54 | $72.62 | 2.28M |
| 6/10/2026 | $72.93 | $73.62 | $72.53 | $73.00 | 2.94M |
| 6/9/2026 | $71.69 | $72.81 | $71.36 | $72.37 | 2.69M |
| 6/8/2026 | $72.63 | $73.14 | $71.62 | $71.71 | 2.89M |
| 6/5/2026 | $71.56 | $73.24 | $71.55 | $72.87 | 2.78M |
| 6/4/2026 | $71.50 | $71.67 | $70.29 | $71.39 | 1.72M |
| 6/3/2026 | $71.07 | $72.20 | $70.76 | $70.79 | 3.06M |
| 6/2/2026 | $69.90 | $71.37 | $69.76 | $70.96 | 2.43M |
| 6/1/2026 | $70.90 | $71.08 | $69.56 | $69.57 | 2.20M |
| 5/29/2026 | $72.17 | $72.28 | $71.39 | $71.61 | 3.00M |
| 5/28/2026 | $73.75 | $73.86 | $71.91 | $72.17 | 2.26M |
| 5/27/2026 | $73.51 | $74.00 | $73.11 | $73.75 | 2.13M |
| 5/26/2026 | $74.23 | $74.67 | $73.44 | $73.68 | 1.44M |
| 5/22/2026 | $73.28 | $74.07 | $73.05 | $73.95 | 1.95M |
| 5/21/2026 | $72.34 | $73.57 | $72.31 | $73.28 | 2.99M |
| 5/20/2026 | $73.23 | $73.57 | $72.43 | $72.50 | 2.73M |
| 5/19/2026 | $72.00 | $73.13 | $71.71 | $73.00 | 2.83M |
| 5/18/2026 | $71.48 | $72.15 | $71.20 | $72.09 | 2.11M |
| 5/15/2026 | $72.45 | $72.45 | $70.89 | $70.90 | 2.63M |
| 5/14/2026 | $72.52 | $72.85 | $72.09 | $72.45 | 1.56M |
| 5/13/2026 | $72.06 | $72.73 | $71.69 | $72.30 | 2.59M |
| 5/12/2026 | $72.50 | $72.94 | $71.72 | $72.59 | 3.46M |
| 5/11/2026 | $72.14 | $72.76 | $72.06 | $72.47 | 1.67M |
| 5/8/2026 | $71.98 | $72.27 | $71.46 | $71.76 | 2.58M |
| 5/7/2026 | $72.04 | $72.26 | $71.48 | $71.69 | 2.91M |
| 5/6/2026 | $73.07 | $73.52 | $72.11 | $72.31 | 2.93M |
| 5/5/2026 | $73.57 | $73.91 | $72.81 | $73.07 | 3.42M |
| 5/4/2026 | $73.41 | $74.16 | $72.69 | $73.68 | 3.44M |
| 5/1/2026 | $73.43 | $75.76 | $72.59 | $74.06 | 4.34M |
| 4/30/2026 | $71.52 | $73.71 | $71.52 | $73.43 | 3.93M |
| 4/29/2026 | $72.46 | $72.59 | $71.69 | $72.00 | 1.78M |
| 4/28/2026 | $72.67 | $73.19 | $72.27 | $72.46 | 1.73M |
| 4/27/2026 | $72.31 | $72.87 | $72.19 | $72.42 | 1.41M |
| 4/24/2026 | $72.37 | $72.79 | $71.97 | $72.31 | 2.07M |
| 4/23/2026 | $71.55 | $72.86 | $71.45 | $72.63 | 2.10M |
| 4/22/2026 | $71.60 | $72.02 | $70.61 | $70.96 | 1.85M |
| 4/21/2026 | $72.55 | $73.27 | $71.10 | $71.14 | 1.90M |
| 4/20/2026 | $72.69 | $73.32 | $72.27 | $72.40 | 1.72M |
| 4/17/2026 | $72.47 | $72.92 | $71.73 | $72.83 | 1.78M |
| 4/16/2026 | $71.93 | $72.83 | $71.89 | $72.77 | 2.13M |
| 4/15/2026 | $71.99 | $72.38 | $71.37 | $72.18 | 2.08M |
| 4/14/2026 | $72.51 | $72.52 | $71.65 | $72.30 | 1.50M |
| 4/13/2026 | $73.14 | $73.35 | $71.98 | $72.51 | 1.82M |
| 4/10/2026 | $73.40 | $73.78 | $72.86 | $73.10 | 2.04M |
| 4/9/2026 | $72.99 | $74.40 | $72.93 | $73.72 | 1.73M |
| 4/8/2026 | $72.26 | $73.00 | $71.56 | $72.99 | 1.54M |
| 4/7/2026 | $72.10 | $73.14 | $72.10 | $72.65 | 1.54M |
| 4/6/2026 | $72.50 | $72.99 | $72.34 | $72.45 | 1.35M |
| 4/2/2026 | $72.14 | $72.99 | $71.89 | $72.85 | 1.67M |
| 4/1/2026 | $71.36 | $72.35 | $71.32 | $71.94 | 1.82M |
| 3/31/2026 | $71.55 | $71.83 | $70.56 | $71.76 | 2.38M |
| 3/30/2026 | $71.51 | $71.81 | $71.10 | $71.49 | 1.78M |