|
Closing price on 9/13/2024
|
|
Open |
33.80 |
High |
33.80 |
Low |
33.20 |
Volume |
42,000 |
Split-adjusted Price |
33.20 |
|
|
LAI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2024
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.20
|
33.20
|
33.40
|
33.20
|
42,000
|
|
9/12/2024
|
+0.50 / +1.54%
|
32.80
|
34.90
|
31.30
|
33.00
|
33.20
|
33.00
|
101,800
|
|
9/11/2024
|
-0.40 / -1.22%
|
32.80
|
32.80
|
32.10
|
32.30
|
32.50
|
32.30
|
8,500
|
|
9/10/2024
|
-0.10 / -0.31%
|
33.10
|
33.10
|
32.40
|
32.40
|
32.70
|
32.40
|
7,500
|
|
9/9/2024
|
-0.40 / -1.22%
|
32.60
|
32.80
|
32.50
|
32.50
|
32.50
|
32.50
|
5,200
|
|
9/6/2024
|
-1.10 / -3.27%
|
32.00
|
33.70
|
32.00
|
32.50
|
32.90
|
32.50
|
15,600
|
|
9/5/2024
|
-1.40 / -4.06%
|
34.00
|
34.00
|
33.00
|
33.10
|
33.60
|
33.10
|
28,800
|
|
9/4/2024
|
-0.80 / -2.30%
|
34.90
|
34.90
|
34.00
|
34.00
|
34.50
|
34.00
|
19,600
|
|
8/30/2024
|
+4.50 / +14.61%
|
31.00
|
35.40
|
31.00
|
35.30
|
34.80
|
35.30
|
270,900
|
|
8/29/2024
|
-0.50 / -1.61%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.80
|
30.50
|
6,100
|
|
8/28/2024
|
-0.70 / -2.22%
|
31.70
|
31.70
|
30.80
|
30.90
|
31.00
|
30.90
|
9,900
|
|
8/27/2024
|
-1.60 / -4.83%
|
30.50
|
31.80
|
30.50
|
31.50
|
31.60
|
31.50
|
9,200
|
|
8/26/2024
|
+0.50 / +1.59%
|
33.70
|
33.70
|
32.00
|
32.00
|
33.10
|
32.00
|
300
|
|
8/23/2024
|
-0.90 / -2.81%
|
31.70
|
31.80
|
31.10
|
31.10
|
31.50
|
31.10
|
6,700
|
|
8/22/2024
|
-0.40 / -1.23%
|
32.10
|
32.10
|
31.90
|
32.00
|
32.00
|
32.00
|
13,800
|
|
8/21/2024
|
-0.70 / -2.13%
|
33.00
|
33.00
|
32.20
|
32.20
|
32.40
|
32.20
|
7,300
|
|
8/20/2024
|
-1.30 / -3.83%
|
34.00
|
34.00
|
32.50
|
32.60
|
32.90
|
32.60
|
15,400
|
|
8/19/2024
|
+1.40 / +4.31%
|
36.90
|
36.90
|
33.30
|
33.90
|
33.90
|
33.90
|
27,900
|
|
8/16/2024
|
+4.70 / +7.37%
|
63.80
|
69.00
|
63.50
|
68.50
|
65.00
|
34.25
|
41,800
|
|
8/15/2024
|
-1.00 / -1.54%
|
65.00
|
65.00
|
63.00
|
64.00
|
63.80
|
32.00
|
17,600
|
|
8/14/2024
|
-0.20 / -0.31%
|
65.40
|
65.40
|
64.90
|
65.00
|
65.00
|
32.50
|
20,500
|
|
8/13/2024
|
-0.80 / -1.22%
|
65.40
|
65.70
|
65.00
|
65.00
|
65.20
|
32.50
|
27,400
|
|
8/12/2024
|
0.00 / 0.00%
|
67.50
|
67.50
|
65.00
|
65.00
|
65.80
|
32.50
|
3,500
|
|
8/9/2024
|
0.00 / 0.00%
|
67.90
|
67.90
|
65.00
|
65.00
|
65.00
|
32.50
|
37,700
|
|
8/8/2024
|
-0.90 / -1.37%
|
65.00
|
65.00
|
64.80
|
65.00
|
65.00
|
32.50
|
15,900
|
|
8/7/2024
|
-0.80 / -1.21%
|
66.80
|
66.80
|
65.50
|
65.50
|
65.90
|
32.75
|
11,000
|
|
8/6/2024
|
-0.60 / -0.90%
|
67.20
|
67.20
|
65.90
|
65.90
|
66.30
|
32.95
|
10,600
|
|
8/5/2024
|
-1.60 / -2.38%
|
68.50
|
69.00
|
65.00
|
65.50
|
66.50
|
32.75
|
12,500
|
|
8/2/2024
|
-0.50 / -0.74%
|
68.80
|
68.80
|
66.50
|
67.00
|
67.10
|
33.50
|
174,000
|
|
8/1/2024
|
-2.10 / -3.08%
|
69.40
|
69.40
|
66.00
|
66.00
|
67.50
|
33.00
|
12,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|