|
|
Closing price on 12/2/2021
|
|
| Open |
16.75 |
| High |
17.20 |
| Low |
16.30 |
| Volume |
835,000 |
| Split-adjusted Price |
14.76 |
|
|
LSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2021
|
+0.15 / +0.90%
|
16.75
|
17.20
|
16.30
|
16.90
|
16.90
|
14.76
|
835,000
|
|
|
12/1/2021
|
+0.20 / +1.21%
|
16.50
|
17.00
|
16.20
|
16.75
|
16.59
|
14.63
|
921,800
|
|
|
11/30/2021
|
+0.20 / +1.22%
|
16.70
|
17.40
|
16.35
|
16.55
|
16.70
|
14.46
|
1,385,300
|
|
|
11/29/2021
|
-0.95 / -5.49%
|
16.90
|
16.90
|
16.35
|
16.35
|
16.53
|
14.28
|
1,662,800
|
|
|
11/26/2021
|
-0.30 / -1.70%
|
17.50
|
18.00
|
17.10
|
17.30
|
17.42
|
15.11
|
1,169,300
|
|
|
11/25/2021
|
0.00 / 0.00%
|
17.50
|
17.75
|
17.20
|
17.60
|
17.48
|
15.37
|
1,116,100
|
|
|
11/24/2021
|
-0.20 / -1.12%
|
17.85
|
18.15
|
17.20
|
17.60
|
17.70
|
15.37
|
1,927,400
|
|
|
11/23/2021
|
+0.20 / +1.14%
|
17.00
|
17.80
|
16.60
|
17.80
|
17.13
|
15.55
|
1,368,700
|
|
|
11/22/2021
|
-1.30 / -6.88%
|
18.50
|
18.80
|
17.60
|
17.60
|
17.95
|
15.37
|
2,111,100
|
|
|
11/19/2021
|
+0.95 / +5.29%
|
18.70
|
19.20
|
16.85
|
18.90
|
18.74
|
16.51
|
4,112,600
|
|
|
11/18/2021
|
+0.80 / +4.66%
|
17.50
|
17.95
|
17.25
|
17.95
|
17.68
|
15.68
|
2,607,900
|
|
|
11/17/2021
|
-0.15 / -0.87%
|
17.30
|
17.50
|
17.10
|
17.15
|
17.25
|
14.98
|
1,145,100
|
|
|
11/16/2021
|
-0.60 / -3.35%
|
17.90
|
17.90
|
17.10
|
17.30
|
17.44
|
15.11
|
1,493,600
|
|
|
11/15/2021
|
+0.80 / +4.68%
|
17.20
|
18.20
|
17.10
|
17.90
|
17.61
|
15.63
|
3,351,750
|
|
|
11/12/2021
|
+0.25 / +1.48%
|
17.00
|
17.50
|
17.00
|
17.10
|
17.23
|
14.94
|
2,748,100
|
|
|
11/11/2021
|
-0.60 / -3.44%
|
17.50
|
17.55
|
16.75
|
16.85
|
17.05
|
14.72
|
2,918,900
|
|
|
11/10/2021
|
+0.25 / +1.45%
|
17.35
|
17.90
|
17.00
|
17.45
|
17.30
|
15.24
|
1,833,900
|
|
|
11/9/2021
|
-0.55 / -3.10%
|
17.80
|
18.00
|
17.15
|
17.20
|
17.40
|
15.02
|
1,984,000
|
|
|
11/8/2021
|
+0.90 / +5.34%
|
16.85
|
18.00
|
16.85
|
17.75
|
17.60
|
15.50
|
3,549,300
|
|
|
11/5/2021
|
+0.65 / +4.01%
|
16.10
|
17.05
|
15.80
|
16.85
|
16.54
|
14.72
|
2,832,300
|
|
|
11/4/2021
|
-0.05 / -0.31%
|
16.60
|
16.60
|
15.90
|
16.20
|
16.26
|
14.15
|
1,873,200
|
|
|
11/3/2021
|
+1.05 / +6.91%
|
15.40
|
16.25
|
15.30
|
16.25
|
16.09
|
14.19
|
4,087,000
|
|
|
11/2/2021
|
+0.15 / +1.00%
|
15.00
|
15.50
|
14.85
|
15.20
|
15.14
|
13.28
|
1,772,000
|
|
|
11/1/2021
|
-0.25 / -1.63%
|
15.35
|
15.35
|
15.00
|
15.05
|
15.06
|
13.15
|
1,313,000
|
|
|
10/29/2021
|
-0.20 / -1.29%
|
15.80
|
15.80
|
15.20
|
15.30
|
15.42
|
13.36
|
1,625,400
|
|
|
10/28/2021
|
+0.40 / +2.65%
|
15.10
|
15.55
|
14.95
|
15.50
|
15.34
|
13.54
|
1,790,800
|
|
|
10/27/2021
|
-0.10 / -0.66%
|
15.30
|
15.55
|
14.90
|
15.10
|
15.18
|
13.19
|
1,069,100
|
|
|
10/26/2021
|
+0.80 / +5.56%
|
14.45
|
15.20
|
14.25
|
15.20
|
14.87
|
13.28
|
1,534,000
|
|
|
10/25/2021
|
-0.10 / -0.69%
|
14.50
|
14.65
|
14.40
|
14.40
|
14.45
|
12.58
|
792,400
|
|
|
10/22/2021
|
-0.15 / -1.02%
|
14.65
|
14.70
|
14.40
|
14.50
|
14.53
|
12.67
|
1,124,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|