Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 102.15 | 0.10 | 0.10% | 102.10 | 102.45 | 101.25 | 290,924 |
| May 20 2024 | 102.05 | 0.95 | 0.94% | 101.15 | 102.50 | 101.10 | 188,440 |
| May 17 2024 | 101.10 | -2.40 | -2.32% | 102.95 | 103.00 | 100.35 | 663,085 |
| May 16 2024 | 103.50 | -0.85 | -0.81% | 104.50 | 104.90 | 103.50 | 416,873 |
| May 15 2024 | 104.35 | 1.10 | 1.07% | 103.60 | 104.45 | 103.10 | 388,905 |
| May 14 2024 | 103.25 | -0.15 | -0.15% | 103.35 | 103.65 | 102.60 | 253,449 |
| May 13 2024 | 103.40 | 0.05 | 0.05% | 103.15 | 104.10 | 102.85 | 278,198 |
| May 10 2024 | 103.35 | 2.85 | 2.84% | 102.50 | 104.00 | 102.15 | 807,991 |
| May 09 2024 | 100.50 | 2.14 | 2.18% | 98.38 | 100.60 | 98.10 | 420,462 |
| May 08 2024 | 98.36 | 1.20 | 1.24% | 97.54 | 99.56 | 97.40 | 556,125 |
| May 07 2024 | 97.16 | 1.42 | 1.48% | 95.96 | 97.40 | 95.68 | 425,129 |
| May 06 2024 | 95.74 | 0.40 | 0.42% | 95.76 | 96.40 | 94.94 | 478,700 |
| May 03 2024 | 95.34 | -2.34 | -2.40% | 93.50 | 96.34 | 92.92 | 983,863 |
| May 02 2024 | 97.68 | 0.82 | 0.85% | 96.60 | 97.88 | 95.74 | 749,589 |
| Apr 30 2024 | 96.86 | -0.88 | -0.90% | 97.78 | 97.78 | 96.46 | 541,544 |
| Apr 29 2024 | 97.74 | -0.10 | -0.10% | 98.12 | 98.76 | 97.72 | 286,717 |
| Apr 26 2024 | 97.84 | 2.14 | 2.24% | 96.36 | 98.18 | 95.92 | 401,618 |
| Apr 25 2024 | 95.70 | -2.24 | -2.29% | 97.26 | 97.30 | 94.68 | 515,509 |
| Apr 24 2024 | 97.94 | 1.44 | 1.49% | 96.82 | 98.44 | 96.04 | 673,855 |
| Apr 23 2024 | 96.50 | 1.52 | 1.60% | 98.06 | 98.10 | 96.00 | 405,235 |
| Apr 22 2024 | 94.98 | -0.50 | -0.52% | 96.18 | 96.34 | 94.86 | 334,602 |
| Apr 19 2024 | 95.48 | -0.94 | -0.97% | 95.36 | 96.00 | 94.62 | 473,229 |
| Apr 18 2024 | 96.42 | 2.04 | 2.16% | 96.00 | 96.42 | 95.52 | 454,796 |
| Apr 17 2024 | 94.38 | 0.04 | 0.04% | 94.02 | 95.40 | 94.02 | 377,940 |
| Apr 16 2024 | 94.34 | -1.06 | -1.11% | 94.00 | 94.54 | 93.50 | 346,652 |
| Apr 15 2024 | 95.40 | 0.54 | 0.57% | 95.06 | 96.62 | 94.98 | 369,336 |
| Apr 12 2024 | 94.86 | 0.26 | 0.27% | 95.30 | 95.86 | 94.54 | 314,286 |
| Apr 11 2024 | 94.60 | -0.70 | -0.73% | 95.00 | 96.02 | 93.24 | 404,398 |
| Apr 10 2024 | 95.30 | 1.40 | 1.49% | 94.46 | 95.44 | 93.88 | 379,063 |
| Apr 09 2024 | 93.90 | -1.64 | -1.72% | 95.38 | 95.60 | 93.90 | 498,358 |
| Apr 08 2024 | 95.54 | -0.52 | -0.54% | 96.00 | 96.22 | 95.54 | 360,938 |
| Apr 05 2024 | 96.06 | 0.10 | 0.10% | 93.92 | 96.06 | 93.56 | 533,635 |
| Apr 04 2024 | 95.96 | -0.32 | -0.33% | 96.48 | 96.50 | 95.06 | 456,533 |
| Apr 03 2024 | 96.28 | 0.66 | 0.69% | 95.60 | 96.54 | 95.42 | 385,777 |
| Apr 02 2024 | 95.62 | -2.60 | -2.65% | 97.92 | 98.40 | 95.62 | 523,555 |
| Mar 28 2024 | 98.22 | 1.66 | 1.72% | 98.46 | 98.66 | 97.82 | 642,073 |
| Mar 27 2024 | 96.56 | -0.04 | -0.04% | 96.74 | 97.04 | 96.00 | 356,042 |
| Mar 26 2024 | 96.60 | 0.00 | 0.00% | 96.42 | 96.72 | 95.88 | 380,661 |
| Mar 25 2024 | 96.60 | -1.92 | -1.95% | 98.40 | 98.40 | 96.48 | 607,439 |
| Mar 22 2024 | 98.52 | -1.12 | -1.12% | 99.10 | 99.44 | 97.80 | 558,279 |
| Mar 21 2024 | 99.64 | 1.00 | 1.01% | 99.58 | 99.66 | 98.54 | 470,939 |
| Mar 20 2024 | 98.64 | 0.58 | 0.59% | 97.70 | 99.08 | 97.12 | 400,101 |
| Mar 19 2024 | 98.06 | 0.54 | 0.55% | 97.48 | 98.36 | 97.10 | 593,883 |
| Mar 18 2024 | 97.52 | -0.22 | -0.23% | 97.70 | 98.08 | 96.64 | 341,013 |
| Mar 15 2024 | 97.74 | 0.10 | 0.10% | 97.48 | 98.94 | 97.42 | 1,049,017 |
| Mar 14 2024 | 97.64 | 0.96 | 0.99% | 97.12 | 98.98 | 97.12 | 565,202 |
| Mar 13 2024 | 96.68 | -0.82 | -0.84% | 97.60 | 97.90 | 96.64 | 455,644 |
| Mar 12 2024 | 97.50 | 2.00 | 2.09% | 95.62 | 98.08 | 95.60 | 667,784 |
| Mar 11 2024 | 95.50 | -0.60 | -0.62% | 95.70 | 95.78 | 94.88 | 432,856 |
| Mar 08 2024 | 96.10 | 0.32 | 0.33% | 95.66 | 96.44 | 95.60 | 505,559 |
| Mar 07 2024 | 95.78 | 0.40 | 0.42% | 94.88 | 96.46 | 94.56 | 573,886 |
| Mar 06 2024 | 95.38 | 2.46 | 2.65% | 93.50 | 95.78 | 93.40 | 530,010 |
| Mar 05 2024 | 92.92 | -0.28 | -0.30% | 93.00 | 93.90 | 92.92 | 304,999 |
| Mar 04 2024 | 93.20 | 0.26 | 0.28% | 93.40 | 93.40 | 92.44 | 330,933 |
| Mar 01 2024 | 92.94 | -0.56 | -0.60% | 93.94 | 94.34 | 92.36 | 302,012 |
| Feb 29 2024 | 93.50 | 1.40 | 1.52% | 92.32 | 93.98 | 91.70 | 1,160,611 |
| Feb 28 2024 | 92.10 | 1.22 | 1.34% | 90.86 | 92.10 | 90.60 | 491,208 |
| Feb 27 2024 | 90.88 | 0.94 | 1.05% | 89.70 | 91.02 | 89.16 | 417,539 |
| Feb 26 2024 | 89.94 | -0.24 | -0.27% | 90.00 | 91.22 | 89.70 | 382,290 |
| Feb 23 2024 | 90.18 | 0.16 | 0.18% | 89.84 | 90.74 | 89.22 | 397,085 |
| Feb 22 2024 | 90.02 | 0.54 | 0.60% | 90.08 | 90.90 | 89.60 | 451,996 |
