LSRG.ME(LSRG.ME)
LSRG.ME
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $503.60 | $506.80 | $489.00 | $501.80 | 1 |
| 7/12/2026 | $489.80 | $503.20 | $488.80 | $501.20 | 107,693 |
| 7/11/2026 | $503.00 | $507.20 | $486.80 | $489.80 | 224,727 |
| 7/10/2026 | $588.00 | $604.80 | $575.40 | $582.40 | 286,105 |
| 7/9/2026 | $578.80 | $600.00 | $573.60 | $589.60 | 92,434 |
| 7/8/2026 | $578.40 | $581.60 | $566.80 | $578.80 | 146,078 |
| 7/7/2026 | $580.80 | $600.00 | $560.20 | $574.80 | 148,777 |
| 7/6/2026 | $602.80 | $605.60 | $565.20 | $577.80 | 96,954 |
| 7/5/2026 | $603.00 | $603.60 | $600.80 | $602.80 | 3,100 |
| 7/4/2026 | $601.60 | $602.80 | $595.80 | $600.20 | 7,007 |
| 7/3/2026 | $602.00 | $604.40 | $591.20 | $597.00 | 42,113 |
| 7/2/2026 | $614.40 | $619.00 | $590.00 | $600.20 | 77,383 |
| 7/1/2026 | $611.40 | $622.00 | $606.60 | $614.20 | 64,236 |
| 6/30/2026 | $599.00 | $623.40 | $597.60 | $614.40 | 132,883 |
| 6/29/2026 | $582.00 | $602.20 | $573.00 | $599.00 | 112,642 |
| 6/28/2026 | $586.20 | $587.60 | $582.40 | $583.40 | 12,841 |
| 6/27/2026 | $575.00 | $583.20 | $571.20 | $582.80 | 8,512 |
| 6/26/2026 | $563.20 | $580.00 | $552.00 | $571.00 | 146,139 |
| 6/25/2026 | $582.60 | $587.00 | $557.00 | $566.80 | 139,487 |
| 6/24/2026 | $601.80 | $609.40 | $569.60 | $583.00 | 144,020 |
| 6/23/2026 | $603.00 | $615.00 | $591.80 | $601.60 | 171,864 |
| 6/22/2026 | $634.60 | $635.00 | $597.00 | $602.60 | 171,895 |
| 6/19/2026 | $641.60 | $652.80 | $628.40 | $632.40 | 134,577 |
| 6/18/2026 | $662.20 | $663.40 | $634.00 | $641.60 | 134,585 |
| 6/17/2026 | $679.00 | $694.40 | $658.20 | $662.20 | 310,423 |
| 6/16/2026 | $684.60 | $700.00 | $662.80 | $680.00 | 310,423 |
| 6/15/2026 | $663.00 | $695.00 | $655.80 | $684.60 | 148,555 |
| 6/14/2026 | $660.60 | $662.80 | $658.20 | $662.00 | 1,769 |
| 6/13/2026 | $660.20 | $660.60 | $657.40 | $658.80 | 1,225 |
| 6/11/2026 | $657.60 | $664.00 | $646.80 | $655.60 | 32,732 |
| 6/10/2026 | $645.80 | $663.80 | $638.20 | $656.80 | 32,746 |
| 6/9/2026 | $647.20 | $657.40 | $632.80 | $645.60 | 60,638 |
| 6/8/2026 | $664.40 | $670.00 | $643.00 | $650.80 | 78,249 |
| 6/7/2026 | $664.40 | $665.00 | $663.00 | $663.60 | 2,591 |
| 6/6/2026 | $662.20 | $664.00 | $659.40 | $664.00 | 2,681 |
| 6/5/2026 | $663.40 | $665.00 | $657.40 | $661.40 | 77,447 |
| 6/4/2026 | $665.60 | $669.60 | $660.00 | $663.00 | 77,447 |
| 6/3/2026 | $659.00 | $680.00 | $644.60 | $664.40 | 142,974 |
| 6/2/2026 | $659.00 | $664.40 | $646.20 | $658.60 | 79,260 |
| 6/1/2026 | $644.40 | $655.40 | $639.20 | $645.80 | 46,185 |
| 5/31/2026 | $644.00 | $645.40 | $642.60 | $644.40 | 4,070 |
| 5/30/2026 | $640.00 | $644.00 | $637.20 | $644.00 | 4,596 |
| 5/29/2026 | $647.40 | $661.60 | $630.20 | $640.40 | 236,873 |
| 5/28/2026 | $645.60 | $655.00 | $637.00 | $647.40 | 237,078 |
| 5/27/2026 | $591.60 | $672.00 | $588.60 | $645.00 | 476,122 |
| 5/26/2026 | $599.40 | $601.80 | $587.00 | $596.20 | 50,255 |
| 5/25/2026 | $607.00 | $607.00 | $585.00 | $600.40 | 50,284 |
| 5/24/2026 | $606.40 | $607.00 | $603.00 | $605.20 | 1,341 |
| 5/23/2026 | $606.20 | $606.60 | $603.40 | $604.80 | 1,709 |
| 5/22/2026 | $613.60 | $614.00 | $602.60 | $606.40 | 81,414 |
| 5/21/2026 | $597.80 | $624.80 | $588.60 | $613.20 | 123,272 |
| 5/20/2026 | $610.00 | $612.00 | $595.20 | $599.60 | 72,525 |
| 5/19/2026 | $611.00 | $613.00 | $608.00 | $610.00 | 21,910 |
| 5/18/2026 | $613.20 | $614.80 | $609.00 | $609.80 | 19,878 |
| 5/17/2026 | $614.80 | $615.80 | $612.00 | $613.20 | 3,115 |
| 5/16/2026 | $615.60 | $618.00 | $613.40 | $614.60 | 7,326 |
| 5/15/2026 | $621.80 | $624.20 | $616.20 | $619.40 | 32,211 |
| 5/14/2026 | $627.80 | $635.80 | $621.20 | $621.80 | 32,211 |
| 5/13/2026 | $626.80 | $628.20 | $622.60 | $627.80 | 25,354 |
| 5/12/2026 | $622.80 | $635.00 | $615.80 | $626.80 | 26,606 |
| 5/11/2026 | $619.00 | $625.20 | $617.40 | $621.80 | 8,910 |
| 5/8/2026 | $617.20 | $622.40 | $613.00 | $619.40 | 40,082 |
| 5/7/2026 | $625.80 | $626.80 | $612.20 | $617.40 | 40,087 |
| 5/6/2026 | $625.80 | $629.00 | $617.60 | $623.40 | 9,853 |
| 5/5/2026 | $622.00 | $628.60 | $614.80 | $625.80 | 20,098 |
| 5/4/2026 | $631.00 | $634.40 | $621.00 | $626.00 | 18,082 |
| 5/3/2026 | $628.60 | $630.20 | $628.00 | $630.20 | 1,966 |
| 5/2/2026 | $630.00 | $631.20 | $626.20 | $627.00 | 1,100 |
| 4/30/2026 | $623.00 | $636.00 | $618.40 | $624.20 | 45,176 |
| 4/29/2026 | $642.60 | $645.00 | $606.80 | $623.80 | 166,521 |
| 4/28/2026 | $649.60 | $652.80 | $637.40 | $642.80 | 28,035 |
| 4/27/2026 | $653.00 | $656.80 | $649.20 | $652.80 | 18,666 |
| 4/26/2026 | $655.60 | $658.80 | $653.00 | $655.80 | 4,644 |
| 4/25/2026 | $659.40 | $659.60 | $655.00 | $655.20 | 3,228 |
| 4/24/2026 | $664.00 | $681.60 | $651.80 | $657.80 | 59,032 |
| 4/23/2026 | $665.00 | $672.60 | $661.40 | $665.20 | 37,610 |
| 4/22/2026 | $651.40 | $665.80 | $650.80 | $665.60 | 35,152 |
| 4/21/2026 | $657.00 | $658.80 | $645.20 | $651.60 | 23,997 |
| 4/20/2026 | $663.20 | $665.40 | $655.00 | $657.00 | 24,880 |
| 4/19/2026 | $664.40 | $669.40 | $661.60 | $661.80 | 2,965 |
| 4/18/2026 | $663.40 | $664.80 | $660.80 | $664.20 | 1,309 |
| 4/17/2026 | $665.80 | $669.80 | $658.00 | $662.60 | 87,260 |
| 4/16/2026 | $671.20 | $676.40 | $659.40 | $665.80 | 87,260 |
| 4/15/2026 | $656.00 | $677.00 | $650.00 | $670.00 | 87,260 |
| 4/14/2026 | $655.80 | $663.60 | $649.60 | $656.00 | 70,018 |