|
|
Closing price on 10/26/2021
|
|
| Open |
14.45 |
| High |
15.20 |
| Low |
14.25 |
| Volume |
1,534,000 |
| Split-adjusted Price |
11.88 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2021
|
+0.80 / +5.56%
|
14.45
|
15.20
|
14.25
|
15.20
|
14.87
|
11.88
|
1,534,000
|
|
|
10/25/2021
|
-0.10 / -0.69%
|
14.50
|
14.65
|
14.40
|
14.40
|
14.45
|
11.25
|
792,400
|
|
|
10/22/2021
|
-0.15 / -1.02%
|
14.65
|
14.70
|
14.40
|
14.50
|
14.53
|
11.33
|
1,124,800
|
|
|
10/21/2021
|
-0.05 / -0.34%
|
14.80
|
14.85
|
14.55
|
14.65
|
14.68
|
11.45
|
453,700
|
|
|
10/20/2021
|
-0.10 / -0.68%
|
14.80
|
14.95
|
14.50
|
14.70
|
14.74
|
11.49
|
679,700
|
|
|
10/19/2021
|
+0.15 / +1.02%
|
14.65
|
15.15
|
14.40
|
14.80
|
14.78
|
11.57
|
785,200
|
|
|
10/18/2021
|
-0.50 / -3.30%
|
15.10
|
15.40
|
14.50
|
14.65
|
14.88
|
11.45
|
1,502,200
|
|
|
10/15/2021
|
-0.25 / -1.62%
|
15.55
|
15.55
|
15.10
|
15.15
|
15.27
|
11.84
|
972,400
|
|
|
10/14/2021
|
+0.25 / +1.65%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.29
|
12.03
|
972,900
|
|
|
10/13/2021
|
-0.05 / -0.33%
|
15.00
|
15.30
|
15.00
|
15.15
|
15.14
|
11.84
|
533,900
|
|
|
10/12/2021
|
-0.40 / -2.56%
|
15.60
|
15.60
|
15.10
|
15.20
|
15.27
|
11.88
|
1,294,600
|
|
|
10/11/2021
|
+0.10 / +0.65%
|
16.00
|
16.10
|
15.50
|
15.60
|
15.81
|
12.19
|
1,069,100
|
|
|
10/8/2021
|
-0.35 / -2.21%
|
16.00
|
16.00
|
15.35
|
15.50
|
15.61
|
12.11
|
917,600
|
|
|
10/7/2021
|
+0.55 / +3.59%
|
15.50
|
16.15
|
15.50
|
15.85
|
15.88
|
12.39
|
1,500,600
|
|
|
10/6/2021
|
0.00 / 0.00%
|
15.35
|
15.40
|
15.15
|
15.30
|
15.28
|
11.96
|
824,300
|
|
|
10/5/2021
|
0.00 / 0.00%
|
15.30
|
15.80
|
15.20
|
15.30
|
15.46
|
11.96
|
1,095,800
|
|
|
10/4/2021
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.00
|
15.30
|
15.25
|
11.96
|
1,013,900
|
|
|
10/1/2021
|
+0.70 / +4.79%
|
14.80
|
15.40
|
14.80
|
15.30
|
15.19
|
11.96
|
1,657,722
|
|
|
9/30/2021
|
0.00 / 0.00%
|
14.70
|
14.85
|
14.40
|
14.60
|
14.69
|
11.41
|
473,600
|
|
|
9/29/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.15
|
14.60
|
14.42
|
11.41
|
636,100
|
|
|
9/28/2021
|
+0.45 / +3.18%
|
14.00
|
14.60
|
13.55
|
14.60
|
14.07
|
11.41
|
1,047,200
|
|
|
9/27/2021
|
-0.75 / -5.03%
|
15.10
|
15.35
|
14.15
|
14.15
|
14.68
|
11.06
|
1,342,400
|
|
|
9/24/2021
|
-0.50 / -3.25%
|
15.10
|
15.50
|
14.60
|
14.90
|
15.09
|
11.64
|
1,180,100
|
|
|
9/23/2021
|
-0.65 / -4.05%
|
17.10
|
17.10
|
15.35
|
15.40
|
16.23
|
12.03
|
2,700,900
|
|
|
9/22/2021
|
+1.05 / +7.00%
|
15.30
|
16.05
|
15.30
|
16.05
|
15.78
|
12.54
|
1,963,700
|
|
|
9/21/2021
|
+0.15 / +1.01%
|
14.30
|
15.00
|
14.00
|
15.00
|
14.46
|
11.72
|
1,199,200
|
|
|
9/20/2021
|
+0.20 / +1.37%
|
15.45
|
15.45
|
14.70
|
14.85
|
15.06
|
11.60
|
1,767,900
|
|
|
9/17/2021
|
+0.60 / +4.27%
|
14.25
|
14.80
|
14.00
|
14.65
|
14.43
|
11.45
|
2,077,100
|
|
|
9/16/2021
|
+0.05 / +0.36%
|
14.10
|
14.55
|
13.95
|
14.05
|
14.18
|
10.98
|
889,300
|
|
|
9/15/2021
|
+0.30 / +2.19%
|
13.75
|
14.25
|
13.75
|
14.00
|
14.06
|
10.94
|
896,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|