|
|
Closing price on 9/30/2021
|
|
| Open |
14.70 |
| High |
14.85 |
| Low |
14.40 |
| Volume |
473,600 |
| Split-adjusted Price |
12.75 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2021
|
0.00 / 0.00%
|
14.70
|
14.85
|
14.40
|
14.60
|
14.69
|
12.75
|
473,600
|
|
|
9/29/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.15
|
14.60
|
14.42
|
12.75
|
636,100
|
|
|
9/28/2021
|
+0.45 / +3.18%
|
14.00
|
14.60
|
13.55
|
14.60
|
14.07
|
12.75
|
1,047,200
|
|
|
9/27/2021
|
-0.75 / -5.03%
|
15.10
|
15.35
|
14.15
|
14.15
|
14.68
|
12.36
|
1,342,400
|
|
|
9/24/2021
|
-0.50 / -3.25%
|
15.10
|
15.50
|
14.60
|
14.90
|
15.09
|
13.01
|
1,180,100
|
|
|
9/23/2021
|
-0.65 / -4.05%
|
17.10
|
17.10
|
15.35
|
15.40
|
16.23
|
13.45
|
2,700,900
|
|
|
9/22/2021
|
+1.05 / +7.00%
|
15.30
|
16.05
|
15.30
|
16.05
|
15.78
|
14.02
|
1,963,700
|
|
|
9/21/2021
|
+0.15 / +1.01%
|
14.30
|
15.00
|
14.00
|
15.00
|
14.46
|
13.10
|
1,199,200
|
|
|
9/20/2021
|
+0.20 / +1.37%
|
15.45
|
15.45
|
14.70
|
14.85
|
15.06
|
12.97
|
1,767,900
|
|
|
9/17/2021
|
+0.60 / +4.27%
|
14.25
|
14.80
|
14.00
|
14.65
|
14.43
|
12.80
|
2,077,100
|
|
|
9/16/2021
|
+0.05 / +0.36%
|
14.10
|
14.55
|
13.95
|
14.05
|
14.18
|
12.27
|
889,300
|
|
|
9/15/2021
|
+0.30 / +2.19%
|
13.75
|
14.25
|
13.75
|
14.00
|
14.06
|
12.23
|
896,100
|
|
|
9/14/2021
|
+0.25 / +1.86%
|
13.60
|
13.90
|
13.30
|
13.70
|
13.61
|
11.97
|
1,218,700
|
|
|
9/13/2021
|
-0.55 / -3.93%
|
13.80
|
13.85
|
13.45
|
13.45
|
13.61
|
11.75
|
1,352,800
|
|
|
9/10/2021
|
-0.35 / -2.44%
|
14.35
|
14.35
|
13.95
|
14.00
|
14.18
|
12.23
|
1,074,900
|
|
|
9/9/2021
|
+0.55 / +3.99%
|
13.60
|
14.35
|
13.60
|
14.35
|
14.17
|
12.53
|
923,600
|
|
|
9/8/2021
|
-0.05 / -0.36%
|
13.85
|
14.10
|
13.30
|
13.80
|
13.77
|
12.05
|
1,136,300
|
|
|
9/7/2021
|
-0.80 / -5.46%
|
14.60
|
14.60
|
13.65
|
13.85
|
14.04
|
12.10
|
2,864,700
|
|
|
9/6/2021
|
+0.15 / +1.03%
|
14.50
|
15.10
|
14.50
|
14.65
|
14.84
|
12.80
|
1,266,800
|
|
|
9/1/2021
|
+0.20 / +1.40%
|
14.30
|
14.85
|
14.10
|
14.50
|
14.53
|
12.67
|
1,811,400
|
|
|
8/31/2021
|
+0.75 / +5.54%
|
13.55
|
14.45
|
13.50
|
14.30
|
14.26
|
12.49
|
3,249,700
|
|
|
8/30/2021
|
+0.05 / +0.37%
|
14.00
|
14.00
|
13.55
|
13.55
|
13.78
|
11.84
|
1,528,500
|
|
|
8/27/2021
|
+0.30 / +2.27%
|
13.25
|
13.85
|
12.75
|
13.50
|
13.49
|
11.79
|
1,343,500
|
|
|
8/26/2021
|
+0.85 / +6.88%
|
12.55
|
13.20
|
12.55
|
13.20
|
12.98
|
11.53
|
1,838,100
|
|
|
8/25/2021
|
-0.25 / -1.98%
|
12.20
|
12.60
|
11.95
|
12.35
|
12.24
|
10.79
|
1,478,400
|
|
|
8/24/2021
|
-0.90 / -6.67%
|
13.15
|
13.30
|
12.60
|
12.60
|
12.79
|
11.01
|
2,218,400
|
|
|
8/23/2021
|
+0.25 / +1.89%
|
13.25
|
13.70
|
13.20
|
13.50
|
13.43
|
11.79
|
1,982,800
|
|
|
8/20/2021
|
+0.20 / +1.53%
|
13.40
|
13.90
|
12.85
|
13.25
|
13.42
|
11.57
|
3,877,300
|
|
|
8/19/2021
|
+0.85 / +6.97%
|
12.10
|
13.05
|
12.10
|
13.05
|
12.83
|
11.40
|
2,556,100
|
|
|
8/18/2021
|
-0.05 / -0.41%
|
12.15
|
12.45
|
12.10
|
12.20
|
12.30
|
10.66
|
1,127,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|