Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LSS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 34.30 | 0.30 | 0.88% | 34.00 | 34.30 | 33.85 | 18,886 |
| Apr 16 2024 | 34.00 | 0.30 | 0.89% | 33.35 | 34.00 | 32.90 | 19,894 |
| Apr 15 2024 | 33.70 | -0.30 | -0.88% | 33.85 | 34.50 | 33.70 | 5,881 |
| Apr 12 2024 | 34.00 | 0.00 | 0.00% | 34.15 | 34.30 | 33.85 | 15,075 |
| Apr 11 2024 | 34.00 | 0.75 | 2.26% | 33.30 | 34.05 | 33.10 | 10,654 |
| Apr 10 2024 | 33.25 | -0.55 | -1.63% | 33.80 | 34.00 | 33.20 | 6,949 |
| Apr 09 2024 | 33.80 | -0.45 | -1.31% | 34.45 | 34.90 | 33.80 | 15,563 |
| Apr 08 2024 | 34.25 | 0.55 | 1.63% | 33.70 | 34.40 | 33.70 | 11,132 |
| Apr 05 2024 | 33.70 | -0.10 | -0.30% | 33.45 | 33.80 | 33.15 | 13,414 |
| Apr 04 2024 | 33.80 | 0.60 | 1.81% | 33.25 | 34.05 | 33.25 | 20,176 |
| Apr 03 2024 | 33.20 | 0.60 | 1.84% | 32.70 | 33.20 | 32.45 | 10,233 |
| Apr 02 2024 | 32.60 | 0.25 | 0.77% | 32.45 | 32.70 | 31.85 | 13,176 |
| Mar 28 2024 | 32.35 | 0.40 | 1.25% | 32.00 | 32.50 | 31.70 | 8,655 |
| Mar 27 2024 | 31.95 | -0.80 | -2.44% | 32.75 | 33.25 | 31.95 | 21,930 |
| Mar 26 2024 | 32.75 | 0.60 | 1.87% | 32.05 | 32.75 | 31.95 | 44,892 |
| Mar 25 2024 | 32.15 | -0.15 | -0.46% | 32.30 | 32.55 | 32.10 | 15,372 |
| Mar 22 2024 | 32.30 | -0.25 | -0.77% | 32.60 | 32.60 | 31.85 | 46,600 |
| Mar 21 2024 | 32.55 | 0.80 | 2.52% | 31.95 | 32.55 | 31.65 | 8,655 |
| Mar 20 2024 | 31.75 | 0.25 | 0.79% | 31.30 | 31.95 | 31.20 | 10,235 |
| Mar 19 2024 | 31.50 | 0.50 | 1.61% | 30.85 | 31.50 | 30.65 | 20,406 |
| Mar 18 2024 | 31.00 | 0.15 | 0.49% | 30.85 | 31.25 | 30.70 | 5,978 |
| Mar 15 2024 | 30.85 | -0.15 | -0.48% | 31.10 | 31.35 | 30.75 | 9,921 |
| Mar 14 2024 | 31.00 | -0.50 | -1.59% | 31.45 | 31.55 | 30.95 | 38,520 |
| Mar 13 2024 | 31.50 | 0.20 | 0.64% | 31.50 | 31.75 | 31.15 | 11,828 |
| Mar 12 2024 | 31.30 | 0.30 | 0.97% | 31.20 | 31.80 | 31.05 | 28,933 |
| Mar 11 2024 | 31.00 | -0.35 | -1.12% | 31.30 | 31.30 | 30.80 | 10,487 |
| Mar 08 2024 | 31.35 | 0.05 | 0.16% | 31.30 | 31.50 | 30.90 | 9,996 |
| Mar 07 2024 | 31.30 | -0.70 | -2.19% | 32.00 | 32.05 | 31.30 | 19,106 |
| Mar 06 2024 | 32.00 | 0.80 | 2.56% | 31.20 | 32.35 | 31.15 | 22,192 |
| Mar 05 2024 | 31.20 | -0.55 | -1.73% | 32.05 | 32.05 | 31.10 | 13,810 |
| Mar 04 2024 | 31.75 | 0.30 | 0.95% | 31.45 | 32.75 | 31.45 | 23,014 |
| Mar 01 2024 | 31.45 | 0.70 | 2.28% | 31.25 | 31.45 | 30.70 | 11,686 |
| Feb 29 2024 | 30.75 | 0.00 | 0.00% | 30.80 | 31.15 | 30.75 | 7,232 |
| Feb 28 2024 | 30.75 | -0.45 | -1.44% | 31.05 | 31.30 | 30.65 | 11,139 |
| Feb 27 2024 | 31.20 | 0.50 | 1.63% | 30.80 | 31.30 | 30.50 | 23,169 |
| Feb 26 2024 | 30.70 | -0.25 | -0.81% | 30.70 | 30.80 | 30.15 | 24,598 |
| Feb 23 2024 | 30.95 | 0.05 | 0.16% | 30.90 | 31.40 | 30.70 | 17,675 |
| Feb 22 2024 | 30.90 | -0.80 | -2.52% | 31.85 | 32.20 | 30.90 | 29,021 |
| Feb 21 2024 | 31.70 | -1.05 | -3.21% | 32.05 | 32.55 | 31.00 | 40,735 |
| Feb 20 2024 | 32.75 | -0.60 | -1.80% | 33.35 | 33.35 | 32.60 | 13,909 |
| Feb 19 2024 | 33.35 | -1.40 | -4.03% | 34.75 | 34.75 | 33.35 | 21,119 |
| Feb 16 2024 | 34.75 | 1.75 | 5.30% | 33.45 | 35.20 | 33.40 | 44,382 |
| Feb 15 2024 | 33.00 | 1.95 | 6.28% | 30.75 | 34.00 | 30.40 | 49,445 |
| Feb 14 2024 | 31.05 | -0.15 | -0.48% | 31.30 | 31.40 | 31.00 | 10,163 |
| Feb 13 2024 | 31.20 | 0.10 | 0.32% | 31.30 | 31.30 | 30.85 | 19,731 |
| Feb 12 2024 | 31.10 | -0.30 | -0.96% | 31.40 | 31.55 | 30.95 | 13,282 |
| Feb 09 2024 | 31.40 | -0.60 | -1.88% | 32.00 | 32.00 | 30.95 | 4,938 |
| Feb 08 2024 | 32.00 | 0.20 | 0.63% | 31.80 | 32.00 | 31.65 | 26,700 |
| Feb 07 2024 | 31.80 | 0.05 | 0.16% | 32.00 | 32.50 | 31.55 | 30,184 |
| Feb 06 2024 | 31.75 | -0.15 | -0.47% | 31.90 | 32.30 | 31.75 | 18,971 |
| Feb 05 2024 | 31.90 | 1.10 | 3.57% | 30.80 | 32.10 | 30.80 | 15,825 |
| Feb 02 2024 | 30.80 | -1.90 | -5.81% | 32.55 | 32.60 | 30.55 | 28,313 |
| Feb 01 2024 | 32.70 | -0.05 | -0.15% | 32.60 | 33.40 | 32.40 | 15,427 |
| Jan 31 2024 | 32.75 | 0.05 | 0.15% | 32.80 | 33.10 | 32.35 | 10,454 |
| Jan 30 2024 | 32.70 | -0.50 | -1.51% | 33.05 | 33.10 | 32.55 | 17,728 |
| Jan 29 2024 | 33.20 | 0.30 | 0.91% | 32.90 | 33.55 | 31.95 | 21,649 |
| Jan 26 2024 | 32.90 | 1.35 | 4.28% | 31.65 | 32.95 | 31.55 | 27,885 |
| Jan 25 2024 | 31.55 | -0.65 | -2.02% | 32.10 | 32.20 | 31.50 | 12,224 |
| Jan 24 2024 | 32.20 | -0.55 | -1.68% | 32.50 | 32.75 | 31.95 | 29,199 |
| Jan 23 2024 | 32.75 | 0.35 | 1.08% | 32.75 | 33.30 | 32.40 | 15,208 |
| Jan 22 2024 | 32.40 | 2.25 | 7.46% | 31.00 | 33.25 | 31.00 | 48,197 |
| Jan 19 2024 | 30.15 | 0.05 | 0.17% | 30.10 | 30.25 | 29.80 | 12,206 |
