LSRCY(LSRCY)
LSRCY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $48.00 | $48.00 | $45.60 | $46.16 | 120,600 |
| 7/30/2026 | $42.16 | $47.11 | $42.16 | $46.95 | 94,400 |
| 7/29/2026 | $43.09 | $44.00 | $42.08 | $42.39 | 59,100 |
| 7/28/2026 | $45.73 | $45.94 | $44.58 | $45.50 | 85,515 |
| 7/27/2026 | $52.72 | $52.90 | $50.36 | $50.97 | 105,317 |
| 7/24/2026 | $53.04 | $53.63 | $51.68 | $51.68 | 69,631 |
| 7/23/2026 | $54.22 | $54.84 | $53.66 | $53.84 | 39,002 |
| 7/22/2026 | $52.19 | $53.65 | $52.17 | $53.30 | 38,700 |
| 7/21/2026 | $52.00 | $53.77 | $52.00 | $53.77 | 42,000 |
| 7/20/2026 | $50.85 | $52.90 | $50.85 | $52.01 | 40,929 |
| 7/17/2026 | $51.06 | $52.62 | $50.36 | $52.62 | 34,600 |
| 7/16/2026 | $55.60 | $56.00 | $54.90 | $54.93 | 39,200 |
| 7/15/2026 | $60.69 | $60.69 | $58.06 | $59.00 | 351,225 |
| 7/14/2026 | $56.33 | $57.87 | $55.93 | $57.05 | 440,130 |
| 7/13/2026 | $55.69 | $55.97 | $54.60 | $54.70 | 44,300 |
| 7/10/2026 | $54.51 | $55.53 | $54.43 | $55.49 | 27,300 |
| 7/9/2026 | $55.18 | $55.74 | $53.98 | $54.36 | 45,839 |
| 7/8/2026 | $51.68 | $52.64 | $51.50 | $52.64 | 41,500 |
| 7/7/2026 | $53.57 | $54.12 | $52.35 | $53.21 | 64,400 |
| 7/6/2026 | $57.46 | $58.50 | $57.46 | $58.27 | 121,500 |
| 7/2/2026 | $59.81 | $61.50 | $55.05 | $56.76 | 192,500 |
| 7/1/2026 | $61.98 | $63.58 | $59.06 | $59.10 | 515,200 |
| 6/30/2026 | $61.39 | $63.62 | $61.39 | $63.36 | 454,643 |
| 6/29/2026 | $61.25 | $62.82 | $60.14 | $62.82 | 38,900 |
| 6/26/2026 | $61.38 | $63.00 | $61.26 | $62.21 | 70,449 |
| 6/25/2026 | $66.08 | $66.08 | $63.51 | $64.82 | 25,500 |
| 6/24/2026 | $62.65 | $65.03 | $61.53 | $62.00 | 187,800 |
| 6/23/2026 | $63.00 | $64.34 | $63.00 | $63.50 | 59,100 |
| 6/22/2026 | $72.46 | $72.89 | $71.68 | $71.87 | 64,700 |
| 6/18/2026 | $70.99 | $72.04 | $70.48 | $71.82 | 58,534 |
| 6/17/2026 | $66.00 | $67.69 | $65.45 | $66.27 | 67,800 |
| 6/16/2026 | $58.45 | $58.68 | $57.19 | $57.37 | 32,006 |
| 6/15/2026 | $59.96 | $61.00 | $59.87 | $60.75 | 40,800 |
| 6/12/2026 | $55.33 | $56.20 | $55.25 | $56.07 | 33,000 |
| 6/11/2026 | $50.14 | $53.48 | $50.14 | $52.79 | 68,700 |
| 6/10/2026 | $50.21 | $51.82 | $49.70 | $49.70 | 21,300 |
| 6/9/2026 | $51.38 | $51.78 | $48.57 | $49.39 | 37,936 |
| 6/8/2026 | $50.79 | $51.29 | $50.36 | $50.57 | 55,500 |
| 6/5/2026 | $51.85 | $51.85 | $49.50 | $50.37 | 60,022 |
| 6/4/2026 | $52.88 | $53.72 | $52.69 | $53.44 | 39,000 |
| 6/3/2026 | $52.33 | $52.59 | $52.07 | $52.52 | 29,921 |
| 6/2/2026 | $48.87 | $50.07 | $48.87 | $50.01 | 33,614 |
| 6/1/2026 | $49.00 | $49.00 | $47.58 | $48.80 | 43,700 |
| 5/29/2026 | $50.60 | $50.82 | $50.30 | $50.66 | 52,700 |
| 5/28/2026 | $51.19 | $52.28 | $50.59 | $51.21 | 62,200 |
| 5/27/2026 | $52.32 | $54.11 | $51.92 | $52.35 | 104,500 |
| 5/26/2026 | $52.74 | $53.79 | $52.55 | $53.62 | 37,000 |
| 5/22/2026 | $47.87 | $48.45 | $47.87 | $48.07 | 47,500 |
| 5/21/2026 | $47.48 | $48.51 | $47.48 | $48.34 | 41,200 |
| 5/20/2026 | $45.36 | $46.55 | $45.30 | $46.42 | 80,813 |
| 5/19/2026 | $45.00 | $46.05 | $44.46 | $45.59 | 61,600 |
| 5/18/2026 | $49.01 | $49.06 | $47.52 | $48.47 | 262,700 |
| 5/15/2026 | $50.00 | $50.00 | $48.47 | $48.99 | 93,500 |
| 5/14/2026 | $52.80 | $52.80 | $51.49 | $51.80 | 366,600 |
| 5/13/2026 | $53.86 | $54.14 | $53.28 | $54.03 | 79,200 |
| 5/12/2026 | $56.00 | $56.00 | $53.63 | $54.40 | 253,900 |
| 5/11/2026 | $57.00 | $57.00 | $56.06 | $56.65 | 257,535 |
| 5/8/2026 | $56.87 | $57.62 | $56.61 | $57.60 | 63,826 |
| 5/7/2026 | $55.21 | $57.23 | $55.21 | $56.17 | 109,032 |
| 5/6/2026 | $59.66 | $59.66 | $58.09 | $58.96 | 93,200 |
| 5/5/2026 | $56.21 | $56.94 | $56.08 | $56.60 | 44,800 |
| 5/4/2026 | $54.85 | $55.86 | $54.85 | $55.60 | 26,329 |