|
Closing price on 12/19/2022
|
|
| Open |
8.50 |
| High |
8.90 |
| Low |
8.40 |
| Volume |
176,600 |
| Split-adjusted Price |
7.30 |
|
|
LAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2022
|
-0.20 / -2.33%
|
8.50
|
8.90
|
8.40
|
8.40
|
8.65
|
7.30
|
176,600
|
|
|
12/16/2022
|
-0.10 / -1.15%
|
8.40
|
8.70
|
8.10
|
8.60
|
8.51
|
7.47
|
213,800
|
|
|
12/15/2022
|
0.00 / 0.00%
|
8.30
|
8.80
|
8.00
|
8.70
|
8.57
|
7.56
|
212,700
|
|
|
12/14/2022
|
+0.10 / +1.16%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.88
|
7.56
|
320,300
|
|
|
12/13/2022
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.60
|
8.44
|
7.47
|
219,900
|
|
|
12/12/2022
|
+0.10 / +1.18%
|
8.50
|
9.00
|
8.50
|
8.60
|
8.67
|
7.47
|
335,100
|
|
|
12/9/2022
|
-0.30 / -3.41%
|
8.60
|
9.00
|
8.40
|
8.50
|
8.52
|
7.38
|
333,400
|
|
|
12/8/2022
|
+0.50 / +6.02%
|
8.30
|
9.10
|
8.30
|
8.80
|
8.86
|
7.65
|
333,900
|
|
|
12/7/2022
|
-0.70 / -7.78%
|
9.00
|
9.20
|
8.10
|
8.30
|
8.52
|
7.21
|
545,700
|
|
|
12/6/2022
|
+0.10 / +1.12%
|
9.00
|
9.70
|
9.00
|
9.00
|
9.39
|
7.82
|
928,700
|
|
|
12/5/2022
|
+0.80 / +9.88%
|
8.20
|
8.90
|
8.10
|
8.90
|
8.74
|
7.73
|
725,000
|
|
|
12/2/2022
|
+0.10 / +1.25%
|
8.00
|
8.30
|
7.60
|
8.10
|
8.03
|
7.04
|
389,400
|
|
|
12/1/2022
|
-0.10 / -1.23%
|
8.20
|
8.40
|
7.90
|
8.00
|
8.15
|
6.95
|
549,200
|
|
|
11/30/2022
|
+0.10 / +1.25%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.03
|
7.04
|
205,600
|
|
|
11/29/2022
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.70
|
8.00
|
7.94
|
6.95
|
439,200
|
|
|
11/28/2022
|
+0.50 / +6.76%
|
7.50
|
8.00
|
7.50
|
7.90
|
7.75
|
6.86
|
273,100
|
|
|
11/25/2022
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.24
|
6.43
|
156,700
|
|
|
11/24/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.01
|
6.17
|
123,500
|
|
|
11/23/2022
|
-0.20 / -2.74%
|
7.40
|
7.50
|
7.10
|
7.10
|
7.23
|
6.17
|
195,200
|
|
|
11/22/2022
|
-0.20 / -2.67%
|
7.60
|
7.80
|
7.10
|
7.30
|
7.45
|
6.34
|
413,600
|
|
|
11/21/2022
|
+0.60 / +8.70%
|
7.10
|
7.50
|
7.00
|
7.50
|
7.36
|
6.52
|
413,900
|
|
|
11/18/2022
|
+0.30 / +4.55%
|
6.00
|
7.00
|
6.00
|
6.90
|
6.73
|
5.99
|
392,200
|
|
|
11/17/2022
|
+0.60 / +10.00%
|
5.50
|
6.60
|
5.50
|
6.60
|
6.49
|
5.73
|
447,800
|
|
|
11/16/2022
|
+0.50 / +9.09%
|
5.40
|
6.00
|
5.00
|
6.00
|
5.34
|
5.21
|
638,100
|
|
|
11/15/2022
|
-0.60 / -9.84%
|
6.00
|
6.10
|
5.50
|
5.50
|
5.59
|
4.78
|
726,200
|
|
|
11/14/2022
|
-0.50 / -7.58%
|
6.00
|
6.80
|
6.00
|
6.10
|
6.24
|
5.30
|
336,900
|
|
|
11/11/2022
|
0.00 / 0.00%
|
6.40
|
6.90
|
6.40
|
6.60
|
6.73
|
5.73
|
201,400
|
|
|
11/10/2022
|
-0.50 / -7.04%
|
6.40
|
7.20
|
6.40
|
6.60
|
6.68
|
5.73
|
383,100
|
|
|
11/9/2022
|
+0.20 / +2.90%
|
6.30
|
7.30
|
6.30
|
7.10
|
7.20
|
6.17
|
109,700
|
|
|
11/8/2022
|
-0.20 / -2.82%
|
6.60
|
7.30
|
6.40
|
6.90
|
6.98
|
5.99
|
288,000
|
|
|