LST(LST)
LST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $48.04 | $48.51 | $47.99 | $48.51 | 24,128 |
| 8/7/2026 | $48.00 | $48.08 | $47.70 | $48.02 | 30,300 |
| 8/6/2026 | $47.72 | $47.73 | $47.46 | $47.53 | 88,424 |
| 8/5/2026 | $48.03 | $48.03 | $47.62 | $47.62 | 23,400 |
| 8/4/2026 | $47.13 | $47.68 | $47.12 | $47.63 | 11,700 |
| 8/3/2026 | $46.28 | $46.70 | $46.09 | $46.69 | 1.17M |
| 7/31/2026 | $46.06 | $46.15 | $45.73 | $46.13 | 7,147 |
| 7/30/2026 | $45.80 | $46.20 | $45.44 | $46.20 | 16,515 |
| 7/29/2026 | $46.07 | $46.20 | $45.52 | $45.52 | 13,500 |
| 7/28/2026 | $45.70 | $46.20 | $45.70 | $46.17 | 7,303 |
| 7/27/2026 | $46.14 | $46.35 | $45.92 | $46.17 | 13,312 |
| 7/24/2026 | $45.88 | $46.22 | $45.86 | $45.87 | 13,100 |
| 7/23/2026 | $45.81 | $45.83 | $45.58 | $45.68 | 12,400 |
| 7/22/2026 | $46.24 | $46.25 | $45.93 | $45.96 | 7,305 |
| 7/21/2026 | $45.66 | $46.14 | $45.66 | $46.14 | 14,400 |
| 7/20/2026 | $45.85 | $45.85 | $45.37 | $45.37 | 5,032 |
| 7/17/2026 | $45.34 | $45.78 | $45.28 | $45.61 | 23,500 |
| 7/16/2026 | $45.67 | $45.95 | $45.56 | $45.75 | 64,723 |
| 7/15/2026 | $46.37 | $46.37 | $45.78 | $45.96 | 6,400 |
| 7/14/2026 | $46.51 | $46.52 | $45.83 | $45.83 | 11,403 |
| 7/13/2026 | $46.62 | $46.62 | $46.39 | $46.44 | 2,818 |
| 7/10/2026 | $46.80 | $46.80 | $46.53 | $46.71 | 11,818 |
| 7/9/2026 | $46.75 | $46.84 | $46.70 | $46.70 | 8,500 |
| 7/8/2026 | $46.20 | $46.35 | $46.02 | $46.29 | 13,500 |
| 7/7/2026 | $46.17 | $46.48 | $46.17 | $46.36 | 19,600 |
| 7/6/2026 | $46.60 | $46.75 | $46.59 | $46.59 | 27,914 |
| 7/2/2026 | $46.80 | $46.99 | $45.93 | $46.18 | 13,699 |
| 7/1/2026 | $46.55 | $46.89 | $46.36 | $46.57 | 105,900 |
| 6/30/2026 | $46.51 | $46.85 | $46.51 | $46.73 | 17,241 |
| 6/29/2026 | $46.11 | $46.40 | $44.71 | $46.36 | 1.74M |
| 6/26/2026 | $46.09 | $46.21 | $45.86 | $46.02 | 24,300 |
| 6/25/2026 | $46.23 | $46.50 | $45.97 | $46.25 | 34,337 |
| 6/24/2026 | $45.91 | $46.35 | $45.66 | $45.82 | 28,742 |
| 6/23/2026 | $46.07 | $46.19 | $45.74 | $46.00 | 21,501 |
| 6/22/2026 | $46.11 | $46.78 | $46.11 | $46.45 | 19,042 |
| 6/18/2026 | $46.45 | $46.45 | $45.91 | $45.99 | 33,500 |
| 6/17/2026 | $46.80 | $46.80 | $45.93 | $46.16 | 27,600 |
| 6/16/2026 | $46.93 | $46.95 | $46.65 | $46.65 | 22,903 |
| 6/15/2026 | $47.22 | $47.23 | $46.83 | $46.83 | 45,641 |
| 6/12/2026 | $46.54 | $46.88 | $46.49 | $46.67 | 18,015 |
| 6/11/2026 | $45.53 | $46.45 | $45.53 | $46.33 | 32,800 |
| 6/10/2026 | $45.72 | $46.09 | $45.18 | $45.19 | 17,100 |
| 6/9/2026 | $46.38 | $46.41 | $45.01 | $45.91 | 23,115 |
| 6/8/2026 | $46.30 | $46.44 | $46.09 | $46.20 | 18,917 |
| 6/5/2026 | $46.64 | $46.73 | $45.89 | $46.01 | 17,536 |
| 6/4/2026 | $47.04 | $47.28 | $46.83 | $47.25 | 16,300 |
| 6/3/2026 | $46.87 | $47.19 | $46.75 | $46.90 | 17,600 |
| 6/2/2026 | $46.92 | $47.05 | $46.86 | $46.99 | 65,220 |
| 6/1/2026 | $46.18 | $46.74 | $46.18 | $46.63 | 11,826 |
| 5/29/2026 | $46.84 | $46.99 | $46.34 | $46.52 | 12,606 |
| 5/28/2026 | $46.16 | $46.37 | $45.91 | $46.18 | 64,900 |
| 5/27/2026 | $46.35 | $46.43 | $46.10 | $46.15 | 30,239 |
| 5/26/2026 | $45.98 | $46.26 | $45.98 | $46.26 | 43,500 |
| 5/22/2026 | $45.41 | $45.77 | $45.41 | $45.68 | 19,700 |
| 5/21/2026 | $44.65 | $45.21 | $44.65 | $45.19 | 26,600 |
| 5/20/2026 | $44.64 | $45.03 | $44.64 | $45.01 | 23,700 |
| 5/19/2026 | $44.53 | $44.55 | $44.14 | $44.29 | 24,701 |
| 5/18/2026 | $44.89 | $44.89 | $44.70 | $44.80 | 18,404 |
| 5/15/2026 | $45.00 | $45.08 | $44.81 | $44.84 | 12,801 |
| 5/14/2026 | $45.57 | $45.76 | $45.52 | $45.58 | 26,800 |
| 5/13/2026 | $45.03 | $45.36 | $44.96 | $45.23 | 28,036 |