|
|
Closing price on 2/14/2022
|
|
| Open |
19.80 |
| High |
20.20 |
| Low |
19.00 |
| Volume |
783,500 |
| Split-adjusted Price |
16.67 |
|
|
LAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
-0.80 / -4.04%
|
19.80
|
20.20
|
19.00
|
19.00
|
19.39
|
16.67
|
783,500
|
|
|
2/11/2022
|
+1.30 / +7.03%
|
19.00
|
20.00
|
19.00
|
19.80
|
19.65
|
17.38
|
1,596,100
|
|
|
2/10/2022
|
+1.60 / +9.47%
|
17.00
|
18.50
|
16.70
|
18.50
|
17.75
|
16.24
|
1,239,600
|
|
|
2/9/2022
|
+0.60 / +3.68%
|
16.30
|
17.30
|
16.30
|
16.90
|
16.93
|
14.83
|
617,500
|
|
|
2/8/2022
|
+0.90 / +5.84%
|
15.60
|
16.30
|
15.40
|
16.30
|
15.88
|
14.30
|
715,400
|
|
|
2/7/2022
|
+0.90 / +6.21%
|
14.60
|
15.60
|
14.60
|
15.40
|
15.29
|
13.51
|
338,100
|
|
|
1/28/2022
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.39
|
12.72
|
193,300
|
|
|
1/27/2022
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.20
|
14.20
|
14.43
|
12.46
|
228,700
|
|
|
1/26/2022
|
-0.20 / -1.39%
|
14.40
|
14.80
|
14.20
|
14.20
|
14.53
|
12.46
|
334,400
|
|
|
1/25/2022
|
+0.10 / +0.70%
|
14.30
|
14.50
|
13.90
|
14.40
|
14.22
|
12.64
|
364,500
|
|
|
1/24/2022
|
-1.20 / -7.74%
|
15.50
|
15.50
|
14.30
|
14.30
|
14.90
|
12.55
|
423,400
|
|
|
1/21/2022
|
-0.30 / -1.90%
|
15.90
|
16.00
|
15.40
|
15.50
|
15.59
|
13.60
|
411,900
|
|
|
1/20/2022
|
+0.50 / +3.27%
|
15.30
|
15.80
|
14.80
|
15.80
|
15.35
|
13.87
|
537,500
|
|
|
1/19/2022
|
+0.50 / +3.38%
|
14.80
|
15.70
|
14.80
|
15.30
|
15.43
|
13.43
|
477,100
|
|
|
1/18/2022
|
-0.10 / -0.67%
|
14.90
|
14.90
|
13.60
|
14.80
|
14.11
|
12.99
|
935,600
|
|
|
1/17/2022
|
-1.60 / -9.70%
|
16.50
|
17.20
|
14.90
|
14.90
|
15.88
|
13.08
|
922,500
|
|
|
1/14/2022
|
-1.00 / -5.71%
|
17.50
|
17.50
|
16.40
|
16.50
|
16.84
|
14.48
|
951,700
|
|
|
1/13/2022
|
-0.80 / -4.37%
|
18.30
|
18.60
|
17.50
|
17.50
|
17.94
|
15.36
|
485,000
|
|
|
1/12/2022
|
+0.20 / +1.10%
|
18.10
|
19.00
|
17.80
|
18.30
|
18.22
|
16.06
|
600,700
|
|
|
1/11/2022
|
-0.50 / -2.69%
|
18.60
|
18.90
|
17.50
|
18.10
|
18.17
|
15.88
|
1,355,500
|
|
|
1/10/2022
|
-1.70 / -8.37%
|
20.30
|
20.40
|
18.40
|
18.60
|
19.31
|
16.32
|
2,847,000
|
|
|
1/7/2022
|
-0.20 / -0.98%
|
20.50
|
20.80
|
20.20
|
20.30
|
20.38
|
17.81
|
881,300
|
|
|
1/6/2022
|
+0.10 / +0.49%
|
20.40
|
21.30
|
20.20
|
20.50
|
20.58
|
17.99
|
1,062,900
|
|
|
1/5/2022
|
-0.60 / -2.86%
|
21.00
|
21.10
|
20.30
|
20.40
|
20.55
|
17.90
|
1,968,310
|
|
|
1/4/2022
|
-0.10 / -0.47%
|
21.30
|
21.30
|
20.70
|
21.00
|
20.98
|
18.43
|
961,400
|
|
|
12/31/2021
|
-1.00 / -4.52%
|
22.10
|
22.10
|
21.00
|
21.10
|
21.31
|
18.52
|
793,300
|
|
|
12/30/2021
|
+1.40 / +6.76%
|
20.60
|
22.20
|
19.80
|
22.10
|
20.89
|
19.39
|
1,318,800
|
|
|
12/29/2021
|
-2.00 / -8.81%
|
22.70
|
22.70
|
20.60
|
20.70
|
21.18
|
18.17
|
3,358,900
|
|
|
12/28/2021
|
-1.50 / -6.20%
|
24.20
|
24.30
|
22.30
|
22.70
|
23.27
|
19.92
|
3,223,800
|
|
|
12/27/2021
|
+0.40 / +1.68%
|
23.80
|
24.40
|
23.20
|
24.20
|
23.85
|
21.24
|
894,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|