|
|
Closing price on 5/31/2022
|
|
| Open |
14.60 |
| High |
16.90 |
| Low |
14.60 |
| Volume |
1,954,500 |
| Split-adjusted Price |
14.30 |
|
|
LAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
+0.90 / +5.84%
|
14.60
|
16.90
|
14.60
|
16.30
|
16.23
|
14.30
|
1,954,500
|
|
|
5/30/2022
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.10
|
15.40
|
15.37
|
13.51
|
395,800
|
|
|
5/27/2022
|
-0.10 / -0.64%
|
15.60
|
16.00
|
15.20
|
15.50
|
15.50
|
13.60
|
542,400
|
|
|
5/26/2022
|
+1.30 / +9.09%
|
14.50
|
15.70
|
14.40
|
15.60
|
15.26
|
13.69
|
1,655,000
|
|
|
5/25/2022
|
+0.60 / +4.38%
|
14.00
|
14.40
|
13.20
|
14.30
|
13.91
|
12.55
|
641,000
|
|
|
5/24/2022
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.30
|
13.70
|
13.61
|
12.02
|
357,700
|
|
|
5/23/2022
|
-0.40 / -2.82%
|
14.50
|
14.50
|
13.30
|
13.80
|
13.94
|
12.11
|
325,400
|
|
|
5/20/2022
|
-0.30 / -2.07%
|
14.40
|
14.70
|
14.00
|
14.20
|
14.43
|
12.46
|
570,200
|
|
|
5/19/2022
|
+0.10 / +0.69%
|
14.30
|
14.60
|
13.50
|
14.50
|
14.20
|
12.72
|
496,400
|
|
|
5/18/2022
|
+0.90 / +6.67%
|
14.80
|
14.80
|
13.70
|
14.40
|
14.03
|
12.64
|
465,300
|
|
|
5/17/2022
|
+1.20 / +9.76%
|
12.00
|
13.50
|
12.00
|
13.50
|
12.94
|
11.85
|
476,600
|
|
|
5/16/2022
|
+0.60 / +5.13%
|
12.00
|
12.80
|
11.80
|
12.30
|
12.32
|
10.79
|
485,100
|
|
|
5/13/2022
|
-1.20 / -9.30%
|
12.90
|
13.30
|
11.70
|
11.70
|
12.17
|
10.27
|
933,100
|
|
|
5/12/2022
|
-1.30 / -9.15%
|
14.20
|
14.50
|
12.90
|
12.90
|
13.56
|
11.32
|
486,900
|
|
|
5/11/2022
|
+0.30 / +2.16%
|
14.00
|
14.60
|
13.90
|
14.20
|
14.17
|
12.46
|
228,100
|
|
|
5/10/2022
|
+0.40 / +2.96%
|
13.50
|
14.20
|
12.60
|
13.90
|
13.44
|
12.20
|
634,100
|
|
|
5/9/2022
|
-1.50 / -10.00%
|
14.90
|
14.90
|
13.50
|
13.50
|
13.73
|
11.85
|
1,097,800
|
|
|
5/6/2022
|
-0.80 / -5.06%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.38
|
13.16
|
322,000
|
|
|
5/5/2022
|
-0.30 / -1.86%
|
15.80
|
16.30
|
15.50
|
15.80
|
15.96
|
13.87
|
579,100
|
|
|
5/4/2022
|
-0.20 / -1.23%
|
16.30
|
16.40
|
16.00
|
16.10
|
16.18
|
14.13
|
365,300
|
|
|
4/29/2022
|
+0.60 / +3.82%
|
15.80
|
16.50
|
15.50
|
16.30
|
16.14
|
14.30
|
611,500
|
|
|
4/28/2022
|
+0.20 / +1.29%
|
15.60
|
16.50
|
15.30
|
15.70
|
15.69
|
13.78
|
790,000
|
|
|
4/27/2022
|
+0.40 / +2.65%
|
15.10
|
15.60
|
14.80
|
15.50
|
15.19
|
13.60
|
538,000
|
|
|
4/26/2022
|
+0.80 / +5.59%
|
14.30
|
15.10
|
13.00
|
15.10
|
14.07
|
13.25
|
637,400
|
|
|
4/25/2022
|
-1.50 / -9.49%
|
15.80
|
16.00
|
14.30
|
14.30
|
14.69
|
12.55
|
1,605,600
|
|
|
4/22/2022
|
-1.70 / -9.71%
|
17.40
|
17.90
|
15.80
|
15.80
|
16.46
|
13.87
|
2,136,500
|
|
|
4/21/2022
|
-1.50 / -7.89%
|
19.00
|
19.00
|
17.10
|
17.50
|
17.66
|
15.36
|
1,155,200
|
|
|
4/20/2022
|
-1.10 / -5.47%
|
20.10
|
20.50
|
18.20
|
19.00
|
19.60
|
16.67
|
690,400
|
|
|
4/19/2022
|
+1.20 / +6.35%
|
18.60
|
20.70
|
18.60
|
20.10
|
20.07
|
17.64
|
2,260,200
|
|
|
4/18/2022
|
0.00 / 0.00%
|
18.90
|
19.50
|
18.50
|
18.90
|
18.97
|
16.59
|
880,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|