LNT(LNT)
LNT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $70.34 | $71.25 | $70.05 | $70.52 | 2.06M |
| 3/26/2026 | $69.77 | $70.47 | $69.63 | $70.26 | 1.34M |
| 3/25/2026 | $70.00 | $70.38 | $69.49 | $69.77 | 1.33M |
| 3/24/2026 | $68.93 | $70.45 | $68.86 | $69.66 | 1.68M |
| 3/23/2026 | $69.90 | $69.90 | $68.71 | $69.17 | 3.15M |
| 3/20/2026 | $71.04 | $71.56 | $68.11 | $68.71 | 4.46M |
| 3/19/2026 | $71.78 | $72.23 | $70.60 | $71.32 | 1.96M |
| 3/18/2026 | $72.27 | $72.35 | $71.72 | $71.76 | 1.80M |
| 3/17/2026 | $73.34 | $73.36 | $72.47 | $72.63 | 1.37M |
| 3/16/2026 | $73.41 | $73.41 | $72.71 | $73.03 | 1.70M |
| 3/13/2026 | $72.31 | $72.96 | $72.14 | $72.79 | 1.68M |
| 3/12/2026 | $70.59 | $72.37 | $70.59 | $71.57 | 2.50M |
| 3/11/2026 | $71.19 | $71.62 | $70.62 | $70.81 | 2.27M |
| 3/10/2026 | $71.23 | $71.87 | $70.90 | $71.04 | 2.15M |
| 3/9/2026 | $71.55 | $71.75 | $70.67 | $71.61 | 2.14M |
| 3/6/2026 | $71.05 | $71.77 | $70.80 | $71.55 | 2.21M |
| 3/5/2026 | $71.76 | $72.19 | $70.92 | $71.34 | 2.67M |
| 3/4/2026 | $72.03 | $72.43 | $71.37 | $72.30 | 1.86M |
| 3/3/2026 | $71.51 | $72.65 | $70.80 | $72.23 | 2.80M |
| 3/2/2026 | $72.10 | $72.63 | $71.87 | $72.33 | 2.98M |
| 2/27/2026 | $71.66 | $72.40 | $71.43 | $72.34 | 5.65M |
| 2/26/2026 | $71.55 | $71.88 | $71.00 | $71.45 | 7.93M |
| 2/25/2026 | $71.85 | $72.24 | $70.37 | $71.26 | 3.11M |
| 2/24/2026 | $71.95 | $72.10 | $70.67 | $71.63 | 2.91M |
| 2/23/2026 | $71.38 | $72.20 | $71.22 | $71.91 | 3.94M |
| 2/20/2026 | $71.42 | $71.64 | $70.00 | $71.01 | 4.02M |
| 2/19/2026 | $69.79 | $70.55 | $69.75 | $70.01 | 3.34M |
| 2/18/2026 | $71.10 | $71.32 | $69.50 | $69.53 | 2.80M |
| 2/17/2026 | $71.83 | $72.26 | $70.97 | $71.10 | 2.73M |
| 2/13/2026 | $69.66 | $71.38 | $69.66 | $71.19 | 2.76M |
| 2/12/2026 | $68.69 | $70.26 | $68.64 | $69.68 | 3.09M |
| 2/11/2026 | $68.03 | $68.48 | $67.68 | $68.23 | 1.64M |
| 2/10/2026 | $67.15 | $68.61 | $66.89 | $68.01 | 2.50M |
| 2/9/2026 | $66.53 | $66.98 | $66.15 | $66.90 | 1.71M |
| 2/6/2026 | $67.53 | $67.53 | $66.08 | $66.69 | 4.81M |
| 2/5/2026 | $67.20 | $67.56 | $66.55 | $66.83 | 3.23M |
| 2/4/2026 | $66.92 | $67.32 | $66.58 | $66.75 | 3.71M |
| 2/3/2026 | $65.12 | $66.57 | $65.12 | $66.53 | 3.10M |
| 2/2/2026 | $65.91 | $66.23 | $64.93 | $65.11 | 2.98M |
| 1/30/2026 | $65.68 | $65.95 | $65.20 | $65.91 | 2.68M |
| 1/29/2026 | $66.26 | $66.94 | $65.73 | $66.33 | 4.59M |
| 1/28/2026 | $67.19 | $67.50 | $66.18 | $66.26 | 3.20M |
| 1/27/2026 | $66.87 | $67.58 | $66.80 | $67.19 | 1.86M |
| 1/26/2026 | $66.85 | $67.57 | $66.69 | $67.01 | 1.84M |
| 1/23/2026 | $66.75 | $66.86 | $65.87 | $66.83 | 2.40M |
| 1/22/2026 | $67.41 | $67.66 | $66.54 | $66.87 | 1.87M |
| 1/21/2026 | $67.74 | $67.80 | $66.84 | $67.44 | 2.84M |
| 1/20/2026 | $67.54 | $67.54 | $66.67 | $67.28 | 1.90M |