|
Closing price on 2/28/2023
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
160,600 |
| Split-adjusted Price |
7.52 |
|
|
LAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2023
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.07
|
7.52
|
160,600
|
|
|
2/27/2023
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.14
|
7.43
|
171,300
|
|
|
2/24/2023
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.31
|
7.71
|
79,600
|
|
|
2/23/2023
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.17
|
7.61
|
286,600
|
|
|
2/22/2023
|
-0.30 / -3.45%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.52
|
7.71
|
263,600
|
|
|
2/21/2023
|
+0.30 / +3.57%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.67
|
7.98
|
475,500
|
|
|
2/20/2023
|
+0.20 / +2.44%
|
8.30
|
8.50
|
8.10
|
8.40
|
8.34
|
7.71
|
210,000
|
|
|
2/17/2023
|
+0.10 / +1.23%
|
8.70
|
8.70
|
8.10
|
8.20
|
8.17
|
7.52
|
115,600
|
|
|
2/16/2023
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.05
|
7.43
|
116,300
|
|
|
2/15/2023
|
+0.20 / +2.56%
|
7.90
|
8.10
|
7.70
|
8.00
|
7.95
|
7.34
|
86,800
|
|
|
2/14/2023
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.78
|
7.16
|
167,700
|
|
|
2/13/2023
|
-0.50 / -6.10%
|
8.20
|
8.30
|
7.70
|
7.70
|
7.90
|
7.06
|
188,400
|
|
|
2/10/2023
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.39
|
7.52
|
137,500
|
|
|
2/9/2023
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.58
|
7.80
|
65,000
|
|
|
2/8/2023
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.40
|
8.70
|
8.55
|
7.98
|
184,000
|
|
|
2/7/2023
|
-0.20 / -2.27%
|
8.60
|
8.80
|
8.40
|
8.60
|
8.57
|
7.89
|
212,500
|
|
|
2/6/2023
|
+0.10 / +1.15%
|
7.90
|
8.80
|
7.90
|
8.80
|
8.68
|
8.07
|
181,300
|
|
|
2/3/2023
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
7.98
|
123,200
|
|
|
2/2/2023
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.60
|
7.80
|
307,400
|
|
|
2/1/2023
|
-0.20 / -2.22%
|
9.10
|
9.30
|
8.70
|
8.80
|
9.04
|
8.07
|
518,900
|
|
|
1/31/2023
|
+0.40 / +4.65%
|
8.60
|
9.10
|
8.50
|
9.00
|
8.90
|
8.26
|
740,400
|
|
|
1/30/2023
|
-0.10 / -1.15%
|
8.70
|
9.00
|
8.60
|
8.60
|
8.79
|
7.89
|
431,600
|
|
|
1/27/2023
|
+0.40 / +4.82%
|
8.30
|
8.80
|
8.30
|
8.70
|
8.63
|
7.98
|
330,300
|
|
|
1/19/2023
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.20
|
7.61
|
325,400
|
|
|
1/18/2023
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.11
|
7.52
|
205,500
|
|
|
1/17/2023
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.89
|
7.34
|
261,400
|
|
|
1/16/2023
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.77
|
7.16
|
79,900
|
|
|
1/13/2023
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.88
|
7.16
|
85,900
|
|
|
1/12/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.85
|
7.25
|
128,600
|
|
|
1/11/2023
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.92
|
7.25
|
116,700
|
|
|