|
|
Closing price on 8/22/2023
|
|
| Open |
11.65 |
| High |
11.95 |
| Low |
11.00 |
| Volume |
580,700 |
| Split-adjusted Price |
10.84 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
0.00 / 0.00%
|
11.65
|
11.95
|
11.00
|
11.65
|
11.38
|
10.84
|
580,700
|
|
|
8/21/2023
|
-0.60 / -4.90%
|
12.00
|
12.25
|
11.40
|
11.65
|
11.62
|
10.84
|
1,028,300
|
|
|
8/18/2023
|
-0.90 / -6.84%
|
13.10
|
13.15
|
12.25
|
12.25
|
12.60
|
11.40
|
1,876,700
|
|
|
8/17/2023
|
-0.20 / -1.50%
|
13.35
|
13.40
|
13.15
|
13.15
|
13.24
|
12.23
|
898,800
|
|
|
8/16/2023
|
-0.15 / -1.11%
|
13.50
|
13.50
|
13.25
|
13.35
|
13.32
|
12.42
|
847,900
|
|
|
8/15/2023
|
+0.05 / +0.37%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.45
|
12.56
|
874,200
|
|
|
8/14/2023
|
+0.15 / +1.13%
|
13.25
|
13.55
|
13.15
|
13.45
|
13.33
|
12.51
|
1,199,500
|
|
|
8/11/2023
|
-0.20 / -1.48%
|
13.50
|
13.65
|
13.10
|
13.30
|
13.27
|
12.37
|
1,403,800
|
|
|
8/10/2023
|
-0.45 / -3.23%
|
13.95
|
14.00
|
13.50
|
13.50
|
13.65
|
12.56
|
1,165,900
|
|
|
8/9/2023
|
+0.20 / +1.45%
|
14.05
|
14.30
|
13.90
|
13.95
|
14.08
|
12.98
|
2,803,100
|
|
|
8/8/2023
|
+0.60 / +4.56%
|
13.30
|
13.90
|
13.30
|
13.75
|
13.65
|
12.79
|
2,733,700
|
|
|
8/7/2023
|
0.00 / 0.00%
|
13.25
|
13.30
|
13.10
|
13.15
|
13.17
|
12.23
|
1,138,400
|
|
|
8/4/2023
|
+0.05 / +0.38%
|
13.10
|
13.20
|
13.00
|
13.15
|
13.07
|
12.23
|
1,036,400
|
|
|
8/3/2023
|
-0.20 / -1.50%
|
13.30
|
13.40
|
13.05
|
13.10
|
13.18
|
12.19
|
1,101,800
|
|
|
8/2/2023
|
+0.30 / +2.31%
|
13.20
|
13.30
|
13.05
|
13.30
|
13.16
|
12.37
|
1,036,600
|
|
|
8/1/2023
|
-0.30 / -2.26%
|
13.00
|
13.35
|
12.90
|
13.00
|
13.10
|
12.09
|
2,658,400
|
|
|
7/31/2023
|
-1.00 / -6.99%
|
13.30
|
13.80
|
13.30
|
13.30
|
13.34
|
12.37
|
5,075,300
|
|
|
7/28/2023
|
-0.35 / -2.39%
|
14.60
|
14.65
|
14.30
|
14.30
|
14.44
|
13.30
|
859,400
|
|
|
7/27/2023
|
+0.35 / +2.45%
|
14.50
|
14.80
|
13.75
|
14.65
|
14.23
|
13.63
|
1,679,400
|
|
|
7/26/2023
|
0.00 / 0.00%
|
14.15
|
14.60
|
14.15
|
14.30
|
14.30
|
13.30
|
825,200
|
|
|
7/25/2023
|
-0.45 / -3.05%
|
14.85
|
14.85
|
14.15
|
14.30
|
14.36
|
13.30
|
1,653,800
|
|
|
7/24/2023
|
+0.25 / +1.72%
|
14.60
|
15.15
|
14.60
|
14.75
|
14.83
|
13.72
|
1,673,000
|
|
|
7/21/2023
|
+0.50 / +3.57%
|
14.90
|
14.90
|
14.40
|
14.50
|
14.62
|
13.49
|
1,872,600
|
|
|
7/20/2023
|
+0.30 / +2.19%
|
13.80
|
14.30
|
13.70
|
14.00
|
14.05
|
13.02
|
1,694,500
|
|
|
7/19/2023
|
+0.05 / +0.37%
|
13.70
|
14.10
|
13.50
|
13.70
|
13.81
|
12.74
|
1,420,100
|
|
|
7/18/2023
|
-0.25 / -1.80%
|
13.80
|
13.90
|
13.60
|
13.65
|
13.70
|
12.70
|
1,083,200
|
|
|
7/17/2023
|
+0.35 / +2.58%
|
13.65
|
14.25
|
13.65
|
13.90
|
13.95
|
12.93
|
1,754,600
|
|
|
7/14/2023
|
-0.10 / -0.73%
|
13.75
|
13.85
|
13.30
|
13.55
|
13.59
|
12.60
|
2,351,200
|
|
|
7/13/2023
|
+0.10 / +0.74%
|
14.05
|
14.05
|
13.60
|
13.65
|
13.77
|
12.70
|
1,762,900
|
|
|
7/12/2023
|
+0.85 / +6.69%
|
12.75
|
13.55
|
12.70
|
13.55
|
13.30
|
12.60
|
4,469,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|