Closing price on 10/29/2024
|
|
Open |
33.45 |
High |
33.50 |
Low |
33.00 |
Volume |
38,000 |
Split-adjusted Price |
33.30 |
|
|
LIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2024
|
+0.20 / +0.60%
|
33.45
|
33.50
|
33.00
|
33.30
|
33.20
|
33.30
|
38,000
|
|
10/28/2024
|
+0.05 / +0.15%
|
33.10
|
33.30
|
32.60
|
33.10
|
32.96
|
33.10
|
18,800
|
|
10/25/2024
|
+0.05 / +0.15%
|
33.00
|
33.05
|
32.80
|
33.05
|
32.94
|
33.05
|
10,000
|
|
10/24/2024
|
0.00 / 0.00%
|
33.00
|
33.30
|
33.00
|
33.00
|
33.10
|
33.00
|
24,300
|
|
10/23/2024
|
+0.40 / +1.23%
|
32.60
|
33.10
|
32.55
|
33.00
|
32.81
|
33.00
|
26,400
|
|
10/22/2024
|
-0.70 / -2.10%
|
33.30
|
33.30
|
32.60
|
32.60
|
32.85
|
32.60
|
59,800
|
|
10/21/2024
|
-0.60 / -1.77%
|
34.00
|
34.00
|
33.30
|
33.30
|
33.57
|
33.30
|
39,200
|
|
10/18/2024
|
0.00 / 0.00%
|
33.90
|
34.00
|
33.75
|
33.90
|
33.84
|
33.90
|
41,500
|
|
10/17/2024
|
-0.05 / -0.15%
|
33.90
|
34.00
|
33.85
|
33.90
|
33.92
|
33.90
|
29,300
|
|
10/16/2024
|
-0.05 / -0.15%
|
34.10
|
34.10
|
33.95
|
33.95
|
33.98
|
33.95
|
28,400
|
|
10/15/2024
|
-0.05 / -0.15%
|
34.10
|
34.25
|
34.00
|
34.00
|
34.03
|
34.00
|
23,000
|
|
10/14/2024
|
-0.10 / -0.29%
|
34.15
|
34.15
|
33.95
|
34.05
|
34.04
|
34.05
|
45,000
|
|
10/11/2024
|
+0.10 / +0.29%
|
34.40
|
34.40
|
34.00
|
34.15
|
34.13
|
34.15
|
17,700
|
|
10/10/2024
|
-0.10 / -0.29%
|
34.15
|
34.20
|
34.00
|
34.05
|
34.10
|
34.05
|
29,900
|
|
10/9/2024
|
+0.10 / +0.29%
|
34.05
|
34.30
|
34.05
|
34.15
|
34.18
|
34.15
|
37,300
|
|
10/8/2024
|
-0.15 / -0.44%
|
34.30
|
34.30
|
33.90
|
34.05
|
34.07
|
34.05
|
42,100
|
|
10/7/2024
|
-0.25 / -0.73%
|
34.50
|
34.50
|
34.10
|
34.20
|
34.23
|
34.20
|
26,300
|
|
10/4/2024
|
-0.40 / -1.15%
|
35.25
|
35.25
|
34.00
|
34.45
|
34.34
|
34.45
|
49,200
|
|
10/3/2024
|
-0.10 / -0.29%
|
34.50
|
34.95
|
34.50
|
34.85
|
34.84
|
34.85
|
61,400
|
|
10/2/2024
|
-0.50 / -1.41%
|
34.50
|
35.45
|
34.50
|
34.95
|
34.87
|
34.95
|
37,600
|
|
10/1/2024
|
-0.05 / -0.14%
|
35.50
|
35.50
|
35.40
|
35.45
|
35.46
|
35.45
|
92,800
|
|
9/30/2024
|
-0.10 / -0.28%
|
35.60
|
35.60
|
35.40
|
35.50
|
35.50
|
35.50
|
11,100
|
|
9/27/2024
|
-0.15 / -0.42%
|
35.75
|
35.75
|
35.55
|
35.60
|
35.69
|
35.60
|
41,300
|
|
9/26/2024
|
0.00 / 0.00%
|
35.80
|
36.80
|
35.55
|
35.75
|
35.87
|
35.75
|
45,700
|
|
9/25/2024
|
+0.05 / +0.14%
|
35.45
|
35.95
|
35.45
|
35.75
|
35.76
|
35.75
|
37,300
|
|
9/24/2024
|
-0.05 / -0.14%
|
35.75
|
35.90
|
35.15
|
35.70
|
35.32
|
35.70
|
17,200
|
|
9/23/2024
|
0.00 / 0.00%
|
36.30
|
36.30
|
35.75
|
35.75
|
35.84
|
35.75
|
10,400
|
|
9/20/2024
|
0.00 / 0.00%
|
35.75
|
35.90
|
35.60
|
35.75
|
35.73
|
35.75
|
23,300
|
|
9/19/2024
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.60
|
35.75
|
35.79
|
35.75
|
10,900
|
|
9/18/2024
|
-0.05 / -0.14%
|
35.80
|
36.45
|
35.50
|
35.75
|
36.01
|
35.75
|
49,200
|
|
|