|
|
Closing price on 6/4/2024
|
|
| Open |
23.50 |
| High |
23.80 |
| Low |
22.80 |
| Volume |
799,400 |
| Split-adjusted Price |
21.99 |
|
|
LAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2024
|
-0.50 / -2.14%
|
23.50
|
23.80
|
22.80
|
22.90
|
23.11
|
21.99
|
799,400
|
|
|
6/3/2024
|
+0.80 / +3.54%
|
22.60
|
24.10
|
22.60
|
23.40
|
23.44
|
22.48
|
2,427,400
|
|
|
5/31/2024
|
+0.50 / +2.26%
|
22.10
|
22.70
|
21.90
|
22.60
|
22.41
|
21.71
|
961,100
|
|
|
5/30/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.40
|
22.10
|
21.69
|
21.23
|
1,089,400
|
|
|
5/29/2024
|
0.00 / 0.00%
|
22.10
|
22.90
|
22.00
|
22.10
|
22.37
|
21.23
|
1,515,300
|
|
|
5/28/2024
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.90
|
22.10
|
22.03
|
21.23
|
448,500
|
|
|
5/27/2024
|
+0.60 / +2.79%
|
21.50
|
22.10
|
21.40
|
22.10
|
21.72
|
21.23
|
598,700
|
|
|
5/24/2024
|
-1.10 / -4.87%
|
20.40
|
22.90
|
20.40
|
21.50
|
22.08
|
20.65
|
2,469,600
|
|
|
5/23/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.10
|
22.60
|
22.51
|
21.71
|
852,500
|
|
|
5/22/2024
|
+0.10 / +0.44%
|
22.50
|
23.30
|
22.10
|
22.60
|
22.83
|
21.71
|
1,281,800
|
|
|
5/21/2024
|
+0.50 / +2.27%
|
22.20
|
22.60
|
21.70
|
22.50
|
22.26
|
21.61
|
2,047,300
|
|
|
5/20/2024
|
+0.30 / +1.38%
|
21.70
|
22.50
|
21.70
|
22.00
|
22.03
|
21.13
|
931,300
|
|
|
5/17/2024
|
-0.30 / -1.36%
|
23.20
|
23.20
|
21.60
|
21.70
|
21.76
|
20.84
|
1,190,500
|
|
|
5/16/2024
|
-0.10 / -0.45%
|
23.50
|
23.50
|
21.80
|
22.00
|
22.08
|
21.13
|
930,300
|
|
|
5/15/2024
|
+0.70 / +3.27%
|
21.50
|
22.30
|
21.40
|
22.10
|
21.97
|
21.23
|
1,975,100
|
|
|
5/14/2024
|
-0.10 / -0.47%
|
21.60
|
21.80
|
21.20
|
21.40
|
21.44
|
20.55
|
766,600
|
|
|
5/13/2024
|
+0.70 / +3.37%
|
21.00
|
21.50
|
20.60
|
21.50
|
21.09
|
20.65
|
1,324,100
|
|
|
5/10/2024
|
-0.40 / -1.89%
|
21.20
|
21.20
|
20.40
|
20.80
|
20.81
|
19.98
|
1,188,400
|
|
|
5/9/2024
|
-0.10 / -0.47%
|
21.50
|
22.00
|
21.10
|
21.20
|
21.39
|
20.36
|
1,295,400
|
|
|
5/8/2024
|
+0.80 / +3.90%
|
20.60
|
21.70
|
20.00
|
21.30
|
20.87
|
20.46
|
1,827,900
|
|
|
5/7/2024
|
+0.30 / +1.49%
|
20.30
|
20.60
|
20.10
|
20.50
|
20.40
|
19.69
|
1,202,100
|
|
|
5/6/2024
|
+1.00 / +5.21%
|
19.40
|
20.20
|
19.20
|
20.20
|
19.78
|
19.40
|
1,309,400
|
|
|
5/3/2024
|
0.00 / 0.00%
|
19.20
|
19.40
|
18.90
|
19.20
|
19.16
|
18.44
|
640,300
|
|
|
5/2/2024
|
+0.50 / +2.67%
|
18.90
|
19.30
|
18.50
|
19.20
|
19.02
|
18.44
|
1,082,500
|
|
|
4/26/2024
|
-0.30 / -1.58%
|
18.80
|
19.20
|
18.60
|
18.70
|
18.81
|
17.96
|
474,200
|
|
|
4/25/2024
|
-0.30 / -1.55%
|
19.30
|
19.60
|
17.80
|
19.00
|
18.58
|
18.25
|
2,861,500
|
|
|
4/24/2024
|
+0.60 / +3.21%
|
18.80
|
19.40
|
18.80
|
19.30
|
19.20
|
18.54
|
872,700
|
|
|
4/23/2024
|
+0.20 / +1.08%
|
18.50
|
18.90
|
18.40
|
18.70
|
18.65
|
17.96
|
1,015,200
|
|
|
4/22/2024
|
-1.10 / -5.61%
|
19.60
|
19.60
|
18.40
|
18.50
|
18.83
|
17.77
|
2,270,900
|
|
|
4/19/2024
|
-2.10 / -9.68%
|
21.50
|
21.50
|
19.60
|
19.60
|
19.93
|
18.83
|
3,757,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|