LSAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	41.20	41.23	41.01	41.18	41.18	-0.68%	17,524
Oct 28, 2024	41.33	41.54	41.33	41.46	41.46	0.97%	8,859
Oct 25, 2024	41.54	41.54	41.04	41.07	41.07	-1.10%	8,179
Oct 24, 2024	41.57	41.57	41.38	41.52	41.52	0.16%	20,658
Oct 23, 2024	41.63	41.64	41.28	41.45	41.45	-0.77%	8,080
Oct 22, 2024	41.79	41.84	41.61	41.78	41.78	-0.76%	10,295
Oct 21, 2024	42.48	42.48	42.10	42.10	42.10	-1.12%	2,260
Oct 18, 2024	42.49	42.64	42.49	42.57	42.57	0.16%	7,974
Oct 17, 2024	42.54	42.59	42.46	42.51	42.51	0.18%	5,161
Oct 16, 2024	42.44	42.50	42.41	42.43	42.43	0.78%	12,632
Oct 15, 2024	42.21	42.49	42.10	42.10	42.10	-0.05%	9,859
Oct 14, 2024	41.95	42.14	41.91	42.12	42.12	0.69%	10,174
Oct 11, 2024	41.65	41.94	41.65	41.83	41.83	1.01%	6,538
Oct 10, 2024	41.46	41.51	41.30	41.41	41.41	-0.46%	18,880
Oct 9, 2024	41.28	41.63	41.28	41.60	41.60	0.90%	11,668
Oct 8, 2024	41.14	41.34	41.08	41.23	41.23	0.17%	13,602
Oct 7, 2024	41.26	41.38	41.06	41.16	41.16	-0.81%	8,603
Oct 4, 2024	41.33	41.50	41.32	41.50	41.50	0.91%	3,314
Oct 3, 2024	41.00	41.14	40.95	41.12	41.12	-0.25%	9,203
Oct 2, 2024	41.18	41.34	41.14	41.22	41.22	-0.18%	12,676
Oct 1, 2024	41.35	41.40	40.94	41.30	41.30	-0.20%	9,143
Sep 30, 2024	41.23	41.38	41.14	41.38	41.38	-	14,566
Sep 27, 2024	41.28	41.55	41.21	41.38	41.38	0.50%	6,024
Sep 26, 2024	41.22	41.22	41.06	41.18	41.18	0.89%	26,401
Sep 25, 2024	41.00	41.00	40.77	40.82	40.82	-0.43%	7,374
Sep 24, 2024	41.06	41.06	40.93	40.99	40.99	0.08%	8,984
Sep 23, 2024	40.68	40.99	40.68	40.96	40.96	0.61%	12,021
Sep 20, 2024	40.75	40.80	40.15	40.71	40.71	-0.39%	8,279
Sep 19, 2024	40.86	40.93	40.73	40.87	40.87	1.67%	20,339
Sep 18, 2024	40.14	40.68	40.13	40.20	40.20	0.05%	4,648
Sep 17, 2024	40.08	40.31	40.04	40.18	40.18	0.60%	10,108
Sep 16, 2024	39.70	39.96	39.70	39.94	39.94	0.85%	17,461
Sep 13, 2024	39.30	39.70	39.30	39.61	39.61	1.23%	20,062
Sep 12, 2024	38.77	39.15	38.70	39.13	39.13	1.24%	34,335
Sep 11, 2024	38.40	38.65	37.75	38.65	38.65	0.43%	4,318
Sep 10, 2024	39.88	39.88	38.18	38.48	38.48	-0.19%	6,634
Sep 9, 2024	38.51	38.78	38.51	38.55	38.55	0.64%	10,708
Sep 6, 2024	38.86	38.86	38.30	38.30	38.30	-1.41%	2,451
Sep 5, 2024	39.09	39.09	38.73	38.85	38.85	-0.74%	7,828
Sep 4, 2024	39.09	39.38	39.08	39.14	39.14	-0.33%	11,225
Sep 3, 2024	39.55	39.64	39.19	39.27	39.27	-2.43%	10,073
Aug 30, 2024	40.02	40.25	39.80	40.25	40.25	1.05%	5,605
Aug 29, 2024	39.85	40.12	39.83	39.83	39.83	0.43%	28,310
Aug 28, 2024	39.77	39.77	39.48	39.66	39.66	-0.38%	7,574
Aug 27, 2024	39.76	39.85	39.69	39.81	39.81	-0.10%	9,406
Aug 26, 2024	40.09	40.12	39.85	39.85	39.85	-0.23%	7,272
Aug 23, 2024	39.76	39.94	39.58	39.94	39.94	1.86%	31,316
Aug 22, 2024	39.36	39.42	39.21	39.21	39.21	-0.22%	24,787
Aug 21, 2024	39.19	39.31	39.19	39.30	39.30	1.22%	5,483
Aug 20, 2024	39.08	39.08	38.83	38.83	38.83	-0.80%	8,258
Aug 19, 2024	38.94	39.14	38.81	39.14	39.14	0.72%	10,642
Aug 16, 2024	38.71	38.93	38.71	38.86	38.86	0.28%	53,880
Aug 15, 2024	38.60	38.83	38.60	38.75	38.75	1.60%	18,024
Aug 14, 2024	38.03	38.22	38.00	38.14	38.14	0.34%	13,689
Aug 13, 2024	37.82	38.01	37.68	38.01	38.01	1.28%	7,053
Aug 12, 2024	37.67	37.69	37.51	37.53	37.53	-0.51%	15,266
Aug 9, 2024	37.57	37.72	37.56	37.72	37.72	0.47%	5,212
Aug 8, 2024	37.47	37.57	37.29	37.55	37.55	2.33%	7,939
Aug 7, 2024	37.51	37.51	36.69	36.69	36.69	-1.05%	6,057
Aug 6, 2024	36.82	37.59	36.82	37.08	37.08	1.09%	17,063
Aug 5, 2024	36.28	37.02	36.28	36.68	36.68	-2.55%	4,852
Aug 2, 2024	38.17	38.17	37.48	37.64	37.64	-2.66%	60,688
Aug 1, 2024	39.25	39.25	38.53	38.67	38.67	-2.18%	5,633
Jul 31, 2024	39.82	39.82	39.49	39.53	39.53	0.36%	5,431
Jul 30, 2024	39.33	39.48	39.24	39.39	39.39	0.48%	8,514
Jul 29, 2024	39.13	39.29	39.13	39.20	39.20	0.30%	4,819
Jul 26, 2024	38.84	39.19	38.84	39.08	39.08	1.49%	13,804
Jul 25, 2024	38.26	39.00	38.26	38.51	38.51	0.79%	23,378
Jul 24, 2024	38.86	38.86	38.21	38.21	38.21	-2.05%	12,586
Jul 23, 2024	39.02	39.12	39.01	39.01	39.01	-0.20%	17,025
Jul 22, 2024	38.82	39.09	38.80	39.09	39.09	1.01%	18,327
Jul 19, 2024	38.92	38.93	38.67	38.70	38.70	-0.67%	11,699
Jul 18, 2024	39.20	39.61	38.87	38.96	38.96	-0.64%	23,007
Jul 17, 2024	39.45	39.51	39.18	39.21	39.21	-1.28%	12,839
Jul 16, 2024	39.05	39.72	39.05	39.72	39.72	2.13%	201,562
Jul 15, 2024	38.96	39.09	38.85	38.89	38.89	0.56%	37,735
Jul 12, 2024	38.50	38.90	38.50	38.67	38.67	0.79%	3,683
Jul 11, 2024	38.04	38.39	38.04	38.37	38.37	1.24%	5,293
Jul 10, 2024	37.65	37.90	37.56	37.90	37.90	0.96%	12,029
Jul 9, 2024	37.65	37.86	37.54	37.54	37.54	-0.19%	5,609
Jul 8, 2024	37.63	37.69	37.52	37.61	37.61	0.32%	8,241
Jul 5, 2024	37.75	37.81	37.38	37.49	37.49	-0.69%	13,582
Jul 3, 2024	37.68	37.86	37.66	37.75	37.75	0.18%	11,162
Jul 2, 2024	37.42	37.68	37.42	37.68	37.68	0.34%	12,497
Jul 1, 2024	37.88	37.88	37.51	37.56	37.56	-0.59%	7,097
Jun 28, 2024	37.80	37.99	37.67	37.78	37.78	0.11%	9,640
Jun 27, 2024	37.76	37.77	37.69	37.74	37.74	-0.20%	4,383
Jun 26, 2024	37.81	37.82	37.70	37.82	37.82	-0.28%	7,883
Jun 25, 2024	38.20	38.20	37.73	37.92	37.92	-0.70%	13,973
Jun 24, 2024	37.93	38.38	37.93	38.19	38.19	0.48%	8,498
Jun 21, 2024	38.05	38.05	37.90	38.01	38.01	0.02%	8,128
Jun 20, 2024	38.00	38.12	37.92	38.00	38.00	-0.10%	13,934
Jun 18, 2024	37.85	38.05	37.83	38.04	38.04	0.64%	15,513
Jun 17, 2024	37.37	37.91	37.37	37.80	37.80	1.17%	3,113
Jun 14, 2024	37.46	37.46	37.18	37.36	37.36	-0.85%	5,384
Jun 13, 2024	37.85	37.85	37.48	37.68	37.68	-0.36%	5,895
Jun 12, 2024	38.05	38.05	37.82	37.82	37.82	1.01%	4,196
Jun 11, 2024	37.56	37.56	37.32	37.44	37.44	-0.62%	4,228
Jun 10, 2024	37.42	37.73	37.42	37.67	37.67	0.50%	7,012
Jun 7, 2024	37.49	37.60	37.48	37.49	37.49	0.71%	8,956