Lightspeed Commerce Inc. Subordinate Voting Shares NYSE:LSPD Historical Prices

Below are the 849 trading days of historical prices for LSPD.

# Exchange Symbol Date Open High Low Close
849 NYSE LSPD Tue, Jan 17, 2023 16.53 16.63 16.12 16.60
848 NYSE LSPD Fri, Jan 13, 2023 15.50 16.09 15.36 15.96
847 NYSE LSPD Thu, Jan 12, 2023 15.62 15.87 15.01 15.87
846 NYSE LSPD Wed, Jan 11, 2023 15.49 15.69 15.18 15.62
845 NYSE LSPD Tue, Jan 10, 2023 15.16 15.56 15.09 15.38
844 NYSE LSPD Mon, Jan 9, 2023 15.25 15.64 15.17 15.26
843 NYSE LSPD Fri, Jan 6, 2023 14.87 15.00 14.30 14.89
842 NYSE LSPD Thu, Jan 5, 2023 14.67 14.81 14.31 14.62
841 NYSE LSPD Wed, Jan 4, 2023 14.44 15.05 14.31 14.95
840 NYSE LSPD Tue, Jan 3, 2023 14.67 15.03 13.95 14.20
839 NYSE LSPD Fri, Dec 30, 2022 14.00 14.51 13.89 14.30
838 NYSE LSPD Thu, Dec 29, 2022 12.95 14.51 12.95 14.35
837 NYSE LSPD Wed, Dec 28, 2022 13.06 13.31 12.71 12.75
836 NYSE LSPD Tue, Dec 27, 2022 13.33 13.46 12.92 13.16
835 NYSE LSPD Fri, Dec 23, 2022 13.32 13.49 13.06 13.48
834 NYSE LSPD Thu, Dec 22, 2022 13.60 13.65 12.90 13.47
833 NYSE LSPD Wed, Dec 21, 2022 13.95 14.18 13.62 13.90
832 NYSE LSPD Tue, Dec 20, 2022 13.64 14.17 13.56 13.84
831 NYSE LSPD Mon, Dec 19, 2022 14.34 14.52 13.63 13.87
830 NYSE LSPD Fri, Dec 16, 2022 14.45 14.67 14.21 14.49
829 NYSE LSPD Thu, Dec 15, 2022 14.85 15.00 14.50 14.60
828 NYSE LSPD Wed, Dec 14, 2022 15.24 15.73 15.09 15.40
827 NYSE LSPD Tue, Dec 13, 2022 16.06 16.82 15.06 15.27
826 NYSE LSPD Mon, Dec 12, 2022 14.91 15.33 14.75 15.15
825 NYSE LSPD Fri, Dec 9, 2022 15.06 15.36 14.92 14.92
824 NYSE LSPD Thu, Dec 8, 2022 15.42 15.95 15.13 15.22
823 NYSE LSPD Wed, Dec 7, 2022 15.18 15.39 14.79 15.20
822 NYSE LSPD Tue, Dec 6, 2022 15.99 15.99 15.16 15.30
821 NYSE LSPD Mon, Dec 5, 2022 17.06 17.16 15.93 16.03
820 NYSE LSPD Fri, Dec 2, 2022 16.79 17.61 16.47 17.24
819 NYSE LSPD Thu, Dec 1, 2022 16.48 17.40 16.32 17.26
818 NYSE LSPD Wed, Nov 30, 2022 15.39 16.64 15.19 16.48
817 NYSE LSPD Tue, Nov 29, 2022 15.07 15.34 14.78 15.30
816 NYSE LSPD Mon, Nov 28, 2022 15.45 16.12 15.01 15.01
815 NYSE LSPD Fri, Nov 25, 2022 15.50 15.80 15.33 15.63
814 NYSE LSPD Wed, Nov 23, 2022 14.88 15.67 14.64 15.42
813 NYSE LSPD Tue, Nov 22, 2022 14.89 14.99 14.34 14.86
812 NYSE LSPD Mon, Nov 21, 2022 14.85 15.01 14.24 14.81
811 NYSE LSPD Fri, Nov 18, 2022 15.86 15.97 15.00 15.06
810 NYSE LSPD Thu, Nov 17, 2022 15.80 16.18 15.52 15.59
809 NYSE LSPD Wed, Nov 16, 2022 17.01 17.12 16.18 16.30
808 NYSE LSPD Tue, Nov 15, 2022 17.75 18.14 17.25 17.33
807 NYSE LSPD Mon, Nov 14, 2022 17.44 17.63 17.03 17.03
806 NYSE LSPD Fri, Nov 11, 2022 16.42 17.94 15.93 17.71
805 NYSE LSPD Thu, Nov 10, 2022 15.45 16.38 15.30 16.27
804 NYSE LSPD Wed, Nov 9, 2022 15.00 15.00 13.93 14.15
803 NYSE LSPD Tue, Nov 8, 2022 15.21 15.59 14.73 15.12
802 NYSE LSPD Mon, Nov 7, 2022 15.17 15.33 14.60 15.06
801 NYSE LSPD Fri, Nov 4, 2022 15.16 15.20 14.41 14.99
800 NYSE LSPD Thu, Nov 3, 2022 17.55 17.66 14.55 14.61
799 NYSE LSPD Wed, Nov 2, 2022 19.10 19.38 17.94 17.94
798 NYSE LSPD Tue, Nov 1, 2022 19.77 19.99 18.86 19.03
797 NYSE LSPD Mon, Oct 31, 2022 19.03 19.46 18.89 19.16
796 NYSE LSPD Fri, Oct 28, 2022 18.55 19.32 18.47 19.31
795 NYSE LSPD Thu, Oct 27, 2022 19.03 19.73 18.56 18.69
794 NYSE LSPD Wed, Oct 26, 2022 18.22 19.59 17.90 18.75
793 NYSE LSPD Tue, Oct 25, 2022 18.28 19.32 18.21 18.52
792 NYSE LSPD Mon, Oct 24, 2022 18.12 18.14 17.14 18.08
791 NYSE LSPD Fri, Oct 21, 2022 17.77 18.10 17.20 18.05
790 NYSE LSPD Thu, Oct 20, 2022 17.25 18.49 17.24 17.88
789 NYSE LSPD Wed, Oct 19, 2022 17.96 18.09 17.24 17.33
788 NYSE LSPD Tue, Oct 18, 2022 19.29 19.39 18.19 18.38
787 NYSE LSPD Mon, Oct 17, 2022 17.71 18.84 17.53 18.39
786 NYSE LSPD Fri, Oct 14, 2022 17.60 17.84 16.81 16.87
785 NYSE LSPD Thu, Oct 13, 2022 16.00 17.43 15.56 17.18
784 NYSE LSPD Wed, Oct 12, 2022 17.44 17.64 16.59 17.06
783 NYSE LSPD Tue, Oct 11, 2022 17.30 17.74 16.53 17.42
782 NYSE LSPD Mon, Oct 10, 2022 17.69 17.88 17.02 17.51
781 NYSE LSPD Fri, Oct 7, 2022 19.17 19.29 17.66 17.87
780 NYSE LSPD Thu, Oct 6, 2022 19.57 20.00 19.15 19.68
779 NYSE LSPD Wed, Oct 5, 2022 19.31 19.61 18.71 19.52
778 NYSE LSPD Tue, Oct 4, 2022 18.93 20.28 18.93 20.02
777 NYSE LSPD Mon, Oct 3, 2022 17.98 18.47 17.69 18.24
776 NYSE LSPD Fri, Sep 30, 2022 17.91 18.81 17.55 17.58
775 NYSE LSPD Thu, Sep 29, 2022 18.19 18.25 17.72 18.05
774 NYSE LSPD Wed, Sep 28, 2022 17.24 18.74 17.10 18.63
773 NYSE LSPD Tue, Sep 27, 2022 16.67 17.18 16.61 17.12
772 NYSE LSPD Mon, Sep 26, 2022 16.65 17.53 16.16 16.28
771 NYSE LSPD Fri, Sep 23, 2022 16.75 16.97 16.49 16.83
770 NYSE LSPD Thu, Sep 22, 2022 18.07 18.07 17.00 17.11
769 NYSE LSPD Wed, Sep 21, 2022 17.97 19.02 17.50 18.16
768 NYSE LSPD Tue, Sep 20, 2022 17.65 17.96 17.40 17.86
767 NYSE LSPD Mon, Sep 19, 2022 17.99 18.23 17.47 17.95
766 NYSE LSPD Fri, Sep 16, 2022 18.63 18.66 18.06 18.33
765 NYSE LSPD Thu, Sep 15, 2022 18.90 20.16 18.73 19.16
764 NYSE LSPD Wed, Sep 14, 2022 18.68 19.18 18.45 19.17
763 NYSE LSPD Tue, Sep 13, 2022 19.26 19.54 18.63 18.76
762 NYSE LSPD Mon, Sep 12, 2022 20.39 20.72 19.79 20.67
761 NYSE LSPD Fri, Sep 9, 2022 18.95 20.20 18.93 20.11
760 NYSE LSPD Thu, Sep 8, 2022 17.41 18.64 17.15 18.64
759 NYSE LSPD Wed, Sep 7, 2022 17.56 18.05 17.21 17.76
758 NYSE LSPD Tue, Sep 6, 2022 17.88 17.97 17.41 17.65
757 NYSE LSPD Fri, Sep 2, 2022 18.60 18.63 17.75 17.76
756 NYSE LSPD Thu, Sep 1, 2022 18.80 18.80 17.74 18.22
755 NYSE LSPD Wed, Aug 31, 2022 19.51 19.85 18.91 19.14
754 NYSE LSPD Tue, Aug 30, 2022 19.60 19.98 18.63 19.22
753 NYSE LSPD Mon, Aug 29, 2022 19.00 19.80 18.93 19.29
752 NYSE LSPD Fri, Aug 26, 2022 20.68 20.88 19.14 19.42
751 NYSE LSPD Thu, Aug 25, 2022 20.23 20.75 20.14 20.58
750 NYSE LSPD Wed, Aug 24, 2022 19.31 20.31 19.22 19.82
749 NYSE LSPD Tue, Aug 23, 2022 19.24 19.81 19.05 19.35
748 NYSE LSPD Mon, Aug 22, 2022 19.52 19.65 19.14 19.29
747 NYSE LSPD Fri, Aug 19, 2022 20.29 20.36 19.66 20.16
746 NYSE LSPD Thu, Aug 18, 2022 20.74 20.97 20.42 20.75
745 NYSE LSPD Wed, Aug 17, 2022 21.98 21.98 20.72 20.77
744 NYSE LSPD Tue, Aug 16, 2022 22.35 22.90 21.43 22.52
743 NYSE LSPD Mon, Aug 15, 2022 23.09 23.39 22.30 22.43
742 NYSE LSPD Fri, Aug 12, 2022 24.19 24.52 23.39 23.50
741 NYSE LSPD Thu, Aug 11, 2022 24.77 25.34 23.49 23.60
740 NYSE LSPD Wed, Aug 10, 2022 22.77 24.18 22.70 24.14
739 NYSE LSPD Tue, Aug 9, 2022 22.79 22.81 21.44 21.91
738 NYSE LSPD Mon, Aug 8, 2022 21.99 23.78 21.80 23.38
737 NYSE LSPD Fri, Aug 5, 2022 20.80 22.42 20.45 21.81
736 NYSE LSPD Thu, Aug 4, 2022 24.90 25.00 21.26 21.54
735 NYSE LSPD Wed, Aug 3, 2022 22.99 24.52 22.93 24.48
734 NYSE LSPD Tue, Aug 2, 2022 21.53 23.12 21.53 22.60
733 NYSE LSPD Mon, Aug 1, 2022 21.24 22.30 20.78 22.11
732 NYSE LSPD Fri, Jul 29, 2022 20.95 21.46 20.51 21.45
731 NYSE LSPD Thu, Jul 28, 2022 19.29 20.89 18.86 20.84
730 NYSE LSPD Wed, Jul 27, 2022 18.33 19.37 18.07 19.35
729 NYSE LSPD Tue, Jul 26, 2022 18.61 18.68 17.62 17.91
728 NYSE LSPD Mon, Jul 25, 2022 20.23 20.23 18.85 19.09
727 NYSE LSPD Fri, Jul 22, 2022 21.39 22.04 20.03 20.29
726 NYSE LSPD Thu, Jul 21, 2022 20.99 21.56 20.72 21.40
725 NYSE LSPD Wed, Jul 20, 2022 19.61 21.37 19.42 21.02
724 NYSE LSPD Tue, Jul 19, 2022 19.14 19.53 18.40 19.48
723 NYSE LSPD Mon, Jul 18, 2022 19.08 19.76 18.37 18.66
722 NYSE LSPD Fri, Jul 15, 2022 18.81 18.88 17.99 18.50
721 NYSE LSPD Thu, Jul 14, 2022 18.04 18.46 17.66 18.26
720 NYSE LSPD Wed, Jul 13, 2022 18.21 19.61 17.86 18.57
719 NYSE LSPD Tue, Jul 12, 2022 19.52 20.15 18.85 19.06
718 NYSE LSPD Mon, Jul 11, 2022 20.78 20.78 19.53 19.61
717 NYSE LSPD Fri, Jul 8, 2022 21.21 22.07 20.14 21.18
716 NYSE LSPD Thu, Jul 7, 2022 21.73 22.24 21.39 21.67
715 NYSE LSPD Wed, Jul 6, 2022 23.06 23.84 21.47 21.64
714 NYSE LSPD Tue, Jul 5, 2022 22.00 23.16 21.67 23.04
713 NYSE LSPD Fri, Jul 1, 2022 22.56 23.12 22.08 22.71
712 NYSE LSPD Thu, Jun 30, 2022 21.70 22.72 20.70 22.30
711 NYSE LSPD Wed, Jun 29, 2022 22.70 23.20 21.94 22.29
710 NYSE LSPD Tue, Jun 28, 2022 24.31 24.83 22.52 22.72
709 NYSE LSPD Mon, Jun 27, 2022 25.51 25.93 24.08 24.39
708 NYSE LSPD Fri, Jun 24, 2022 24.35 25.63 24.35 25.47
707 NYSE LSPD Thu, Jun 23, 2022 22.64 24.17 22.32 24.05
706 NYSE LSPD Wed, Jun 22, 2022 21.69 22.82 21.44 22.40
705 NYSE LSPD Tue, Jun 21, 2022 22.28 23.35 22.09 22.28
704 NYSE LSPD Fri, Jun 17, 2022 20.09 21.74 20.00 21.19
703 NYSE LSPD Thu, Jun 16, 2022 20.49 20.69 19.47 19.95
702 NYSE LSPD Wed, Jun 15, 2022 20.75 22.05 20.41 21.59
701 NYSE LSPD Tue, Jun 14, 2022 20.32 20.72 19.63 20.31
700 NYSE LSPD Mon, Jun 13, 2022 22.17 22.21 19.93 20.12
699 NYSE LSPD Fri, Jun 10, 2022 24.00 24.49 22.99 23.70
698 NYSE LSPD Thu, Jun 9, 2022 26.53 26.71 25.20 25.22
697 NYSE LSPD Wed, Jun 8, 2022 27.62 27.69 26.51 26.70
696 NYSE LSPD Tue, Jun 7, 2022 26.87 27.92 26.67 27.47
695 NYSE LSPD Mon, Jun 6, 2022 28.01 28.35 26.95 27.45
694 NYSE LSPD Fri, Jun 3, 2022 26.89 27.51 26.14 27.24
693 NYSE LSPD Thu, Jun 2, 2022 24.73 28.14 24.73 27.85
692 NYSE LSPD Wed, Jun 1, 2022 26.33 26.98 24.38 24.98
691 NYSE LSPD Tue, May 31, 2022 26.73 26.88 25.54 25.99
690 NYSE LSPD Fri, May 27, 2022 25.16 26.22 25.08 25.92
689 NYSE LSPD Thu, May 26, 2022 22.40 25.29 22.04 24.91
688 NYSE LSPD Wed, May 25, 2022 21.24 22.49 21.20 22.47
687 NYSE LSPD Tue, May 24, 2022 23.70 23.79 21.09 21.51
686 NYSE LSPD Mon, May 23, 2022 22.76 24.84 22.74 24.63
685 NYSE LSPD Fri, May 20, 2022 23.03 23.66 21.80 22.99
684 NYSE LSPD Thu, May 19, 2022 21.74 23.15 20.03 22.36
683 NYSE LSPD Wed, May 18, 2022 20.25 22.03 19.80 20.19
682 NYSE LSPD Tue, May 17, 2022 20.97 21.33 19.51 21.03
681 NYSE LSPD Mon, May 16, 2022 21.11 22.00 19.73 19.82
680 NYSE LSPD Fri, May 13, 2022 17.10 21.53 17.10 21.37
679 NYSE LSPD Thu, May 12, 2022 15.32 17.07 15.03 16.17
678 NYSE LSPD Wed, May 11, 2022 17.17 17.45 15.74 15.82
677 NYSE LSPD Tue, May 10, 2022 18.83 19.20 16.97 17.39
676 NYSE LSPD Mon, May 9, 2022 19.35 19.44 17.97 18.07
675 NYSE LSPD Fri, May 6, 2022 20.26 20.45 19.04 19.66
674 NYSE LSPD Thu, May 5, 2022 21.46 22.01 20.17 20.56
673 NYSE LSPD Wed, May 4, 2022 21.61 22.45 20.16 22.43
672 NYSE LSPD Tue, May 3, 2022 22.61 23.05 21.50 21.64
671 NYSE LSPD Mon, May 2, 2022 22.03 22.80 21.57 22.63
670 NYSE LSPD Fri, Apr 29, 2022 22.95 24.39 22.19 22.35
669 NYSE LSPD Thu, Apr 28, 2022 22.14 23.40 21.30 23.38
668 NYSE LSPD Wed, Apr 27, 2022 21.60 22.26 21.06 21.48
667 NYSE LSPD Tue, Apr 26, 2022 23.08 23.08 21.57 21.59
666 NYSE LSPD Mon, Apr 25, 2022 21.91 23.35 21.63 23.35
665 NYSE LSPD Fri, Apr 22, 2022 22.50 23.30 21.80 22.22
664 NYSE LSPD Thu, Apr 21, 2022 24.50 25.28 22.49 22.75
663 NYSE LSPD Wed, Apr 20, 2022 25.47 25.82 23.81 24.06
662 NYSE LSPD Tue, Apr 19, 2022 24.81 26.24 24.73 25.40
661 NYSE LSPD Mon, Apr 18, 2022 25.44 25.51 24.15 24.88
660 NYSE LSPD Thu, Apr 14, 2022 25.72 26.09 24.84 25.47
659 NYSE LSPD Wed, Apr 13, 2022 24.55 25.91 24.34 25.85
658 NYSE LSPD Tue, Apr 12, 2022 26.26 26.66 24.44 24.60
657 NYSE LSPD Mon, Apr 11, 2022 25.65 26.13 24.73 25.54
656 NYSE LSPD Fri, Apr 8, 2022 27.77 27.82 26.48 26.54
655 NYSE LSPD Thu, Apr 7, 2022 29.11 29.38 27.20 28.12
654 NYSE LSPD Wed, Apr 6, 2022 30.85 31.00 28.97 29.33
653 NYSE LSPD Tue, Apr 5, 2022 32.96 33.36 31.44 31.77
652 NYSE LSPD Mon, Apr 4, 2022 31.57 34.14 31.41 32.74
651 NYSE LSPD Fri, Apr 1, 2022 30.72 31.54 30.51 31.22
650 NYSE LSPD Thu, Mar 31, 2022 31.53 31.53 30.47 30.47
649 NYSE LSPD Wed, Mar 30, 2022 31.14 32.55 30.51 31.16
648 NYSE LSPD Tue, Mar 29, 2022 29.90 31.75 29.63 31.61
647 NYSE LSPD Mon, Mar 28, 2022 29.03 29.91 28.00 29.06
646 NYSE LSPD Fri, Mar 25, 2022 30.15 31.04 28.70 29.00
645 NYSE LSPD Thu, Mar 24, 2022 30.91 31.53 28.95 30.09
644 NYSE LSPD Wed, Mar 23, 2022 31.50 32.17 30.18 30.57
643 NYSE LSPD Tue, Mar 22, 2022 29.31 32.17 29.21 31.73
642 NYSE LSPD Mon, Mar 21, 2022 28.88 29.88 27.72 29.35
641 NYSE LSPD Fri, Mar 18, 2022 27.22 29.33 26.85 29.06
640 NYSE LSPD Thu, Mar 17, 2022 23.51 27.79 22.91 27.72
639 NYSE LSPD Wed, Mar 16, 2022 22.04 23.80 21.89 23.80
638 NYSE LSPD Tue, Mar 15, 2022 19.90 21.86 19.90 21.62
637 NYSE LSPD Mon, Mar 14, 2022 20.95 21.15 19.48 19.90
636 NYSE LSPD Fri, Mar 11, 2022 23.37 23.54 21.03 21.11
635 NYSE LSPD Thu, Mar 10, 2022 22.50 23.04 21.92 22.66
634 NYSE LSPD Wed, Mar 9, 2022 22.47 23.43 22.31 23.40
633 NYSE LSPD Tue, Mar 8, 2022 20.77 22.40 20.06 21.58
632 NYSE LSPD Mon, Mar 7, 2022 22.46 22.80 20.69 20.92
631 NYSE LSPD Fri, Mar 4, 2022 24.35 24.66 22.16 22.47
630 NYSE LSPD Thu, Mar 3, 2022 25.98 26.18 24.40 24.55
629 NYSE LSPD Wed, Mar 2, 2022 25.97 26.04 24.52 25.86
628 NYSE LSPD Tue, Mar 1, 2022 26.46 27.29 25.22 25.58
627 NYSE LSPD Mon, Feb 28, 2022 25.98 27.44 25.98 26.27
626 NYSE LSPD Fri, Feb 25, 2022 25.93 26.55 24.81 26.36
625 NYSE LSPD Thu, Feb 24, 2022 22.86 25.98 22.31 25.97
624 NYSE LSPD Wed, Feb 23, 2022 26.09 26.71 24.48 24.51
623 NYSE LSPD Tue, Feb 22, 2022 26.02 26.88 25.36 25.71
622 NYSE LSPD Fri, Feb 18, 2022 28.07 28.64 26.50 26.60
621 NYSE LSPD Thu, Feb 17, 2022 30.14 30.40 27.98 28.01
620 NYSE LSPD Wed, Feb 16, 2022 31.30 31.49 30.29 30.70
619 NYSE LSPD Tue, Feb 15, 2022 29.78 31.85 29.66 31.73
618 NYSE LSPD Mon, Feb 14, 2022 29.54 30.36 28.71 28.73
617 NYSE LSPD Fri, Feb 11, 2022 32.03 32.55 29.16 29.74
616 NYSE LSPD Thu, Feb 10, 2022 31.42 33.92 30.87 32.29
615 NYSE LSPD Wed, Feb 9, 2022 31.03 32.32 30.89 32.29
614 NYSE LSPD Tue, Feb 8, 2022 30.73 31.10 29.82 30.31
613 NYSE LSPD Mon, Feb 7, 2022 31.55 33.03 30.88 30.94
612 NYSE LSPD Fri, Feb 4, 2022 31.17 32.12 30.62 31.52
611 NYSE LSPD Thu, Feb 3, 2022 26.79 32.42 26.41 30.83
610 NYSE LSPD Wed, Feb 2, 2022 35.38 35.50 31.75 32.08
609 NYSE LSPD Tue, Feb 1, 2022 34.03 35.42 32.69 34.62
608 NYSE LSPD Mon, Jan 31, 2022 29.60 32.52 29.31 32.45
607 NYSE LSPD Fri, Jan 28, 2022 27.28 29.09 26.47 28.88
606 NYSE LSPD Thu, Jan 27, 2022 29.90 29.90 27.10 27.16
605 NYSE LSPD Wed, Jan 26, 2022 30.39 31.60 28.83 29.09
604 NYSE LSPD Tue, Jan 25, 2022 29.00 30.44 28.37 29.09
603 NYSE LSPD Mon, Jan 24, 2022 28.45 30.43 26.14 30.34
602 NYSE LSPD Fri, Jan 21, 2022 31.71 31.79 29.80 29.99
601 NYSE LSPD Thu, Jan 20, 2022 33.37 34.26 31.96 31.98
600 NYSE LSPD Wed, Jan 19, 2022 34.02 34.62 32.50 32.51
599 NYSE LSPD Tue, Jan 18, 2022 35.85 35.89 33.53 33.63
598 NYSE LSPD Fri, Jan 14, 2022 37.00 38.01 35.88 36.56
597 NYSE LSPD Thu, Jan 13, 2022 39.89 40.15 37.49 37.57
596 NYSE LSPD Wed, Jan 12, 2022 39.25 40.53 39.10 39.37
595 NYSE LSPD Tue, Jan 11, 2022 36.07 38.81 35.65 38.33
594 NYSE LSPD Mon, Jan 10, 2022 35.82 36.12 33.82 36.07
593 NYSE LSPD Fri, Jan 7, 2022 36.21 37.44 35.15 36.44
592 NYSE LSPD Thu, Jan 6, 2022 36.81 37.99 35.41 36.61
591 NYSE LSPD Wed, Jan 5, 2022 39.22 39.23 36.77 36.94
590 NYSE LSPD Tue, Jan 4, 2022 41.19 41.49 38.22 39.54
589 NYSE LSPD Mon, Jan 3, 2022 40.77 41.50 39.54 41.05
588 NYSE LSPD Fri, Dec 31, 2021 41.83 42.43 40.34 40.43
587 NYSE LSPD Thu, Dec 30, 2021 40.25 42.98 40.24 42.05
586 NYSE LSPD Wed, Dec 29, 2021 40.63 41.60 39.91 40.25
585 NYSE LSPD Tue, Dec 28, 2021 41.51 41.66 39.82 41.63
584 NYSE LSPD Mon, Dec 27, 2021 41.36 42.38 40.96 41.63
583 NYSE LSPD Thu, Dec 23, 2021 41.16 41.35 39.75 40.80
582 NYSE LSPD Wed, Dec 22, 2021 41.85 41.96 40.48 40.91
581 NYSE LSPD Tue, Dec 21, 2021 39.50 42.17 39.48 41.85
580 NYSE LSPD Mon, Dec 20, 2021 38.92 39.46 38.22 38.89
579 NYSE LSPD Fri, Dec 17, 2021 39.39 41.05 38.12 40.41
578 NYSE LSPD Thu, Dec 16, 2021 43.13 43.55 39.34 39.85
577 NYSE LSPD Wed, Dec 15, 2021 41.27 42.45 39.04 42.39
576 NYSE LSPD Tue, Dec 14, 2021 42.00 43.05 40.66 41.57
575 NYSE LSPD Mon, Dec 13, 2021 43.79 43.80 41.56 42.81
574 NYSE LSPD Fri, Dec 10, 2021 46.38 46.50 43.31 43.93
573 NYSE LSPD Thu, Dec 9, 2021 48.15 49.19 45.23 45.80
572 NYSE LSPD Wed, Dec 8, 2021 50.53 50.54 47.69 48.57
571 NYSE LSPD Tue, Dec 7, 2021 49.08 51.61 49.01 49.39
570 NYSE LSPD Mon, Dec 6, 2021 44.33 46.85 42.65 46.43
569 NYSE LSPD Fri, Dec 3, 2021 48.95 49.01 43.73 44.31
568 NYSE LSPD Thu, Dec 2, 2021 45.83 48.23 45.10 48.09
567 NYSE LSPD Wed, Dec 1, 2021 51.33 52.40 46.65 46.88
566 NYSE LSPD Tue, Nov 30, 2021 53.02 53.73 49.89 50.49
565 NYSE LSPD Mon, Nov 29, 2021 55.79 55.83 51.97 53.41
564 NYSE LSPD Fri, Nov 26, 2021 54.00 55.69 53.36 54.08
563 NYSE LSPD Wed, Nov 24, 2021 51.87 57.43 51.50 55.31
562 NYSE LSPD Tue, Nov 23, 2021 57.56 59.14 52.40 53.31
561 NYSE LSPD Mon, Nov 22, 2021 57.65 58.72 55.68 57.74
560 NYSE LSPD Fri, Nov 19, 2021 62.27 62.49 57.70 58.15
559 NYSE LSPD Thu, Nov 18, 2021 68.00 68.00 62.23 63.00
558 NYSE LSPD Wed, Nov 17, 2021 68.47 69.17 67.49 67.57
557 NYSE LSPD Tue, Nov 16, 2021 69.20 69.32 67.61 68.77
556 NYSE LSPD Mon, Nov 15, 2021 70.30 71.72 68.75 69.39
555 NYSE LSPD Fri, Nov 12, 2021 67.65 70.31 67.05 69.58
554 NYSE LSPD Thu, Nov 11, 2021 68.67 69.05 66.05 66.76
553 NYSE LSPD Wed, Nov 10, 2021 70.71 71.30 67.40 67.90
552 NYSE LSPD Tue, Nov 9, 2021 72.39 74.46 70.55 71.24
551 NYSE LSPD Mon, Nov 8, 2021 71.84 74.20 70.29 72.41
550 NYSE LSPD Fri, Nov 5, 2021 70.96 73.90 67.42 73.05
549 NYSE LSPD Thu, Nov 4, 2021 76.18 76.45 66.96 71.36
548 NYSE LSPD Wed, Nov 3, 2021 98.18 99.71 96.54 98.97
547 NYSE LSPD Tue, Nov 2, 2021 102.34 102.34 96.88 97.48
546 NYSE LSPD Mon, Nov 1, 2021 98.55 101.52 98.31 101.21
545 NYSE LSPD Fri, Oct 29, 2021 96.94 98.75 96.50 97.69
544 NYSE LSPD Thu, Oct 28, 2021 92.09 98.48 92.00 98.11
543 NYSE LSPD Wed, Oct 27, 2021 94.75 96.35 91.65 91.87
542 NYSE LSPD Tue, Oct 26, 2021 98.21 98.21 93.26 95.13
541 NYSE LSPD Mon, Oct 25, 2021 96.00 98.89 96.00 97.36
540 NYSE LSPD Fri, Oct 22, 2021 99.92 100.70 95.36 95.86
539 NYSE LSPD Thu, Oct 21, 2021 96.51 101.07 95.55 99.94
538 NYSE LSPD Wed, Oct 20, 2021 98.55 98.81 95.50 96.16
537 NYSE LSPD Tue, Oct 19, 2021 96.81 98.37 95.53 97.17
536 NYSE LSPD Mon, Oct 18, 2021 97.00 97.61 93.92 95.31
535 NYSE LSPD Fri, Oct 15, 2021 98.45 101.15 96.74 98.74
534 NYSE LSPD Thu, Oct 14, 2021 95.48 98.58 94.21 97.69
533 NYSE LSPD Wed, Oct 13, 2021 90.21 93.23 89.23 92.51
532 NYSE LSPD Tue, Oct 12, 2021 86.58 90.95 86.34 88.94
531 NYSE LSPD Mon, Oct 11, 2021 86.06 88.21 85.91 86.70
530 NYSE LSPD Fri, Oct 8, 2021 94.21 94.79 86.31 86.71
529 NYSE LSPD Thu, Oct 7, 2021 89.96 93.02 89.96 92.59
528 NYSE LSPD Wed, Oct 6, 2021 87.77 90.43 84.29 88.09
527 NYSE LSPD Tue, Oct 5, 2021 90.74 93.33 90.00 91.91
526 NYSE LSPD Mon, Oct 4, 2021 98.15 99.33 88.71 90.47
525 NYSE LSPD Fri, Oct 1, 2021 93.20 99.34 93.01 98.18
524 NYSE LSPD Thu, Sep 30, 2021 98.04 103.29 93.89 96.43
523 NYSE LSPD Wed, Sep 29, 2021 105.78 109.21 96.63 98.77
522 NYSE LSPD Tue, Sep 28, 2021 115.05 116.40 112.00 112.50
521 NYSE LSPD Mon, Sep 27, 2021 119.40 120.15 117.30 118.36
520 NYSE LSPD Fri, Sep 24, 2021 122.43 122.89 118.88 121.17
519 NYSE LSPD Thu, Sep 23, 2021 126.08 126.92 121.39 123.81
518 NYSE LSPD Wed, Sep 22, 2021 122.96 130.02 122.53 124.41
517 NYSE LSPD Tue, Sep 21, 2021 122.78 126.08 121.97 122.53
516 NYSE LSPD Mon, Sep 20, 2021 118.39 122.34 117.64 121.26
515 NYSE LSPD Fri, Sep 17, 2021 125.33 127.49 123.25 124.37
514 NYSE LSPD Thu, Sep 16, 2021 121.69 123.88 120.57 123.66
513 NYSE LSPD Wed, Sep 15, 2021 119.01 124.12 119.00 122.67
512 NYSE LSPD Tue, Sep 14, 2021 119.14 121.85 118.10 119.24
511 NYSE LSPD Mon, Sep 13, 2021 124.31 125.09 117.22 118.61
510 NYSE LSPD Fri, Sep 10, 2021 125.90 128.13 123.10 124.02
509 NYSE LSPD Thu, Sep 9, 2021 116.80 125.94 115.57 124.03
508 NYSE LSPD Wed, Sep 8, 2021 118.67 118.91 114.86 116.34
507 NYSE LSPD Tue, Sep 7, 2021 120.17 120.68 115.80 118.95
506 NYSE LSPD Fri, Sep 3, 2021 118.75 120.02 116.30 119.97
505 NYSE LSPD Thu, Sep 2, 2021 116.43 118.65 115.61 118.61
504 NYSE LSPD Wed, Sep 1, 2021 112.03 115.26 111.56 115.10
503 NYSE LSPD Tue, Aug 31, 2021 108.62 111.25 107.19 111.18
502 NYSE LSPD Mon, Aug 30, 2021 107.94 109.50 105.06 108.05
501 NYSE LSPD Fri, Aug 27, 2021 98.85 104.68 98.77 104.58
500 NYSE LSPD Thu, Aug 26, 2021 99.86 101.32 98.55 98.76
499 NYSE LSPD Wed, Aug 25, 2021 98.50 100.72 98.50 100.31
498 NYSE LSPD Tue, Aug 24, 2021 97.24 98.27 96.26 98.08
497 NYSE LSPD Mon, Aug 23, 2021 94.58 96.82 94.40 96.51
496 NYSE LSPD Fri, Aug 20, 2021 90.44 93.50 90.07 93.45
495 NYSE LSPD Thu, Aug 19, 2021 91.47 92.53 89.90 90.13
494 NYSE LSPD Wed, Aug 18, 2021 91.13 94.14 90.78 93.01
493 NYSE LSPD Tue, Aug 17, 2021 92.18 93.54 89.83 91.01
492 NYSE LSPD Mon, Aug 16, 2021 94.10 95.28 93.50 94.72
491 NYSE LSPD Fri, Aug 13, 2021 95.67 96.50 94.39 94.93
490 NYSE LSPD Thu, Aug 12, 2021 94.78 95.74 93.45 95.18
489 NYSE LSPD Wed, Aug 11, 2021 93.00 96.72 93.00 95.75
488 NYSE LSPD Tue, Aug 10, 2021 94.00 94.00 92.15 93.22
487 NYSE LSPD Mon, Aug 9, 2021 93.09 93.60 90.61 92.68
486 NYSE LSPD Fri, Aug 6, 2021 96.51 97.97 94.68 97.18
485 NYSE LSPD Thu, Aug 5, 2021 91.84 97.54 91.13 95.76
484 NYSE LSPD Wed, Aug 4, 2021 87.96 89.32 87.46 89.17
483 NYSE LSPD Tue, Aug 3, 2021 87.55 87.59 84.60 87.41
482 NYSE LSPD Mon, Aug 2, 2021 86.30 88.64 85.77 87.00
481 NYSE LSPD Fri, Jul 30, 2021 87.50 88.25 84.80 85.53
480 NYSE LSPD Thu, Jul 29, 2021 89.04 90.20 88.36 88.37
479 NYSE LSPD Wed, Jul 28, 2021 87.50 90.21 87.50 89.53
478 NYSE LSPD Tue, Jul 27, 2021 87.66 88.56 85.58 87.68
477 NYSE LSPD Mon, Jul 26, 2021 85.96 88.24 84.35 87.93
476 NYSE LSPD Fri, Jul 23, 2021 84.18 86.16 83.94 85.97
475 NYSE LSPD Thu, Jul 22, 2021 83.32 84.24 82.91 83.84
474 NYSE LSPD Wed, Jul 21, 2021 81.67 83.34 81.07 82.74
473 NYSE LSPD Tue, Jul 20, 2021 77.62 82.20 77.36 81.83
472 NYSE LSPD Mon, Jul 19, 2021 75.95 78.14 75.45 77.62
471 NYSE LSPD Fri, Jul 16, 2021 79.61 80.27 77.63 78.29
470 NYSE LSPD Thu, Jul 15, 2021 80.70 81.48 77.75 79.05
469 NYSE LSPD Wed, Jul 14, 2021 82.42 83.83 81.19 81.24
468 NYSE LSPD Tue, Jul 13, 2021 83.74 84.34 82.18 82.42
467 NYSE LSPD Mon, Jul 12, 2021 85.69 85.85 83.41 84.22
466 NYSE LSPD Fri, Jul 9, 2021 82.28 85.24 81.36 85.14
465 NYSE LSPD Thu, Jul 8, 2021 80.71 82.71 78.94 81.88
464 NYSE LSPD Wed, Jul 7, 2021 85.64 86.49 82.25 83.11
463 NYSE LSPD Tue, Jul 6, 2021 87.63 88.63 84.32 85.23
462 NYSE LSPD Fri, Jul 2, 2021 84.15 87.04 84.15 86.69
461 NYSE LSPD Thu, Jul 1, 2021 82.91 84.39 81.43 84.16
460 NYSE LSPD Wed, Jun 30, 2021 83.31 86.18 83.07 83.61
459 NYSE LSPD Tue, Jun 29, 2021 86.41 87.51 85.23 85.33
458 NYSE LSPD Mon, Jun 28, 2021 85.24 86.51 84.73 86.17
457 NYSE LSPD Fri, Jun 25, 2021 85.99 86.66 84.10 84.19
456 NYSE LSPD Thu, Jun 24, 2021 83.58 85.49 83.58 84.61
455 NYSE LSPD Wed, Jun 23, 2021 82.39 84.00 81.22 82.63
454 NYSE LSPD Tue, Jun 22, 2021 82.08 83.00 80.85 82.00
453 NYSE LSPD Mon, Jun 21, 2021 80.21 84.90 78.89 82.42
452 NYSE LSPD Fri, Jun 18, 2021 76.16 80.62 75.88 79.95
451 NYSE LSPD Thu, Jun 17, 2021 72.08 77.50 71.87 77.50
450 NYSE LSPD Wed, Jun 16, 2021 73.42 74.42 72.29 72.58
449 NYSE LSPD Tue, Jun 15, 2021 75.50 75.86 72.80 73.40
448 NYSE LSPD Mon, Jun 14, 2021 72.70 76.92 72.66 75.95
447 NYSE LSPD Fri, Jun 11, 2021 71.79 72.15 70.31 72.15
446 NYSE LSPD Thu, Jun 10, 2021 70.45 71.85 69.69 71.10
445 NYSE LSPD Wed, Jun 9, 2021 74.24 74.51 70.71 70.76
444 NYSE LSPD Tue, Jun 8, 2021 73.32 75.50 72.28 73.73
443 NYSE LSPD Mon, Jun 7, 2021 72.38 73.86 71.66 72.21
442 NYSE LSPD Fri, Jun 4, 2021 70.25 72.07 69.45 71.85
441 NYSE LSPD Thu, Jun 3, 2021 69.48 70.10 68.30 69.27
440 NYSE LSPD Wed, Jun 2, 2021 69.81 71.42 69.30 70.43
439 NYSE LSPD Tue, Jun 1, 2021 72.41 73.80 69.32 69.48
438 NYSE LSPD Fri, May 28, 2021 73.06 73.43 71.69 71.99
437 NYSE LSPD Thu, May 27, 2021 73.39 73.60 71.55 72.83
436 NYSE LSPD Wed, May 26, 2021 72.95 73.45 70.85 73.19
435 NYSE LSPD Tue, May 25, 2021 73.12 73.77 71.84 72.76
434 NYSE LSPD Mon, May 24, 2021 70.31 73.04 70.01 72.76
433 NYSE LSPD Fri, May 21, 2021 67.89 70.50 67.42 70.37
432 NYSE LSPD Thu, May 20, 2021 61.63 66.86 60.62 66.45
431 NYSE LSPD Wed, May 19, 2021 57.54 58.27 56.13 57.44
430 NYSE LSPD Tue, May 18, 2021 59.06 61.17 58.47 58.77
429 NYSE LSPD Mon, May 17, 2021 58.66 58.99 57.32 58.16
428 NYSE LSPD Fri, May 14, 2021 56.50 59.39 56.25 58.64
427 NYSE LSPD Thu, May 13, 2021 58.41 58.95 55.43 55.70
426 NYSE LSPD Wed, May 12, 2021 58.69 60.44 57.20 57.71
425 NYSE LSPD Tue, May 11, 2021 56.98 60.16 55.22 59.87
424 NYSE LSPD Mon, May 10, 2021 62.15 62.47 58.85 58.86
423 NYSE LSPD Fri, May 7, 2021 62.66 64.02 61.61 62.63
422 NYSE LSPD Thu, May 6, 2021 64.15 64.73 59.95 61.37
421 NYSE LSPD Wed, May 5, 2021 66.20 65.84 64.11 64.42
420 NYSE LSPD Tue, May 4, 2021 66.85 67.15 63.29 65.14
419 NYSE LSPD Mon, May 3, 2021 69.80 70.13 67.01 67.81
418 NYSE LSPD Fri, Apr 30, 2021 69.04 71.74 68.39 69.81
417 NYSE LSPD Thu, Apr 29, 2021 72.01 72.18 68.43 69.80
416 NYSE LSPD Wed, Apr 28, 2021 69.15 72.06 68.27 71.50
415 NYSE LSPD Tue, Apr 27, 2021 71.80 71.80 69.47 69.76
414 NYSE LSPD Mon, Apr 26, 2021 70.12 71.05 69.12 71.05
413 NYSE LSPD Fri, Apr 23, 2021 66.80 70.06 66.80 69.62
412 NYSE LSPD Thu, Apr 22, 2021 68.12 69.50 66.12 66.85
411 NYSE LSPD Wed, Apr 21, 2021 63.70 68.17 62.25 68.11
410 NYSE LSPD Tue, Apr 20, 2021 64.57 64.77 62.37 64.08
409 NYSE LSPD Mon, Apr 19, 2021 66.68 66.68 62.41 64.49
408 NYSE LSPD Fri, Apr 16, 2021 69.76 70.09 66.81 66.89
407 NYSE LSPD Thu, Apr 15, 2021 72.40 72.70 70.80 71.01
406 NYSE LSPD Wed, Apr 14, 2021 73.83 74.65 71.15 71.27
405 NYSE LSPD Tue, Apr 13, 2021 72.64 73.88 71.88 73.44
404 NYSE LSPD Mon, Apr 12, 2021 71.71 72.71 70.20 72.04
403 NYSE LSPD Fri, Apr 9, 2021 71.69 73.10 71.05 72.31
402 NYSE LSPD Thu, Apr 8, 2021 69.09 72.39 68.99 72.26
401 NYSE LSPD Wed, Apr 7, 2021 68.04 69.87 67.57 68.43
400 NYSE LSPD Tue, Apr 6, 2021 64.21 69.17 64.21 67.97
399 NYSE LSPD Mon, Apr 5, 2021 65.50 65.81 63.40 64.59
398 NYSE LSPD Thu, Apr 1, 2021 64.70 65.35 63.70 64.40
397 NYSE LSPD Wed, Mar 31, 2021 60.80 63.48 60.20 62.81
396 NYSE LSPD Tue, Mar 30, 2021 58.01 60.36 57.31 59.68
395 NYSE LSPD Mon, Mar 29, 2021 60.53 61.02 57.51 58.83
394 NYSE LSPD Fri, Mar 26, 2021 61.00 61.60 58.00 60.35
393 NYSE LSPD Thu, Mar 25, 2021 58.81 61.04 57.24 60.54
392 NYSE LSPD Wed, Mar 24, 2021 64.35 64.77 60.02 60.08
391 NYSE LSPD Tue, Mar 23, 2021 65.65 66.17 63.87 64.00
390 NYSE LSPD Mon, Mar 22, 2021 63.86 68.15 63.86 65.63
389 NYSE LSPD Fri, Mar 19, 2021 64.06 65.75 62.66 63.23
388 NYSE LSPD Thu, Mar 18, 2021 66.51 67.03 63.28 63.65
387 NYSE LSPD Wed, Mar 17, 2021 68.25 69.15 65.65 68.72
386 NYSE LSPD Tue, Mar 16, 2021 72.79 73.00 69.79 70.60
385 NYSE LSPD Mon, Mar 15, 2021 70.09 73.99 69.11 72.25
384 NYSE LSPD Fri, Mar 12, 2021 65.21 69.12 62.81 69.12
383 NYSE LSPD Thu, Mar 11, 2021 60.12 64.68 58.80 64.54
382 NYSE LSPD Wed, Mar 10, 2021 61.01 62.34 57.45 58.15
381 NYSE LSPD Tue, Mar 9, 2021 58.23 60.54 57.23 59.49
380 NYSE LSPD Mon, Mar 8, 2021 58.44 59.51 53.87 54.09
379 NYSE LSPD Fri, Mar 5, 2021 62.88 62.96 52.84 58.46
378 NYSE LSPD Thu, Mar 4, 2021 66.75 68.16 58.29 61.23
377 NYSE LSPD Wed, Mar 3, 2021 71.16 71.75 67.50 67.56
376 NYSE LSPD Tue, Mar 2, 2021 72.58 72.76 70.55 71.44
375 NYSE LSPD Mon, Mar 1, 2021 71.30 72.36 70.44 72.16
374 NYSE LSPD Fri, Feb 26, 2021 69.47 69.98 66.42 68.42
373 NYSE LSPD Thu, Feb 25, 2021 73.39 73.50 69.10 69.92
372 NYSE LSPD Wed, Feb 24, 2021 75.50 75.97 72.71 73.47
371 NYSE LSPD Tue, Feb 23, 2021 77.97 80.10 71.80 75.11
370 NYSE LSPD Mon, Feb 22, 2021 78.78 82.53 77.30 80.85
369 NYSE LSPD Fri, Feb 19, 2021 74.40 78.07 73.37 77.50
368 NYSE LSPD Thu, Feb 18, 2021 69.40 73.90 68.46 73.63
367 NYSE LSPD Wed, Feb 17, 2021 70.73 71.06 67.79 70.85
366 NYSE LSPD Tue, Feb 16, 2021 73.78 74.80 71.10 71.65
365 NYSE LSPD Fri, Feb 12, 2021 73.24 75.57 72.62 73.02
364 NYSE LSPD Thu, Feb 11, 2021 73.02 74.20 71.94 73.40
363 NYSE LSPD Wed, Feb 10, 2021 71.98 74.33 70.82 71.30
362 NYSE LSPD Tue, Feb 9, 2021 68.64 73.64 68.50 72.80
361 NYSE LSPD Mon, Feb 8, 2021 72.50 73.65 70.00 72.01
360 NYSE LSPD Fri, Feb 5, 2021 73.93 76.02 70.60 72.49
359 NYSE LSPD Thu, Feb 4, 2021 78.10 81.97 71.52 72.60
358 NYSE LSPD Wed, Feb 3, 2021 72.39 75.09 71.93 74.78
357 NYSE LSPD Tue, Feb 2, 2021 71.75 72.70 68.50 71.86
356 NYSE LSPD Mon, Feb 1, 2021 66.14 71.00 65.75 70.74
355 NYSE LSPD Fri, Jan 29, 2021 67.00 69.95 64.88 64.92
354 NYSE LSPD Thu, Jan 28, 2021 64.75 68.34 63.00 67.78
353 NYSE LSPD Wed, Jan 27, 2021 69.14 69.36 65.19 65.34
352 NYSE LSPD Tue, Jan 26, 2021 69.79 72.04 69.13 70.84
351 NYSE LSPD Mon, Jan 25, 2021 69.15 70.80 67.55 69.14
350 NYSE LSPD Fri, Jan 22, 2021 69.76 70.47 67.39 69.13
349 NYSE LSPD Thu, Jan 21, 2021 72.37 72.46 70.29 70.34
348 NYSE LSPD Wed, Jan 20, 2021 72.80 73.69 71.83 72.17
347 NYSE LSPD Tue, Jan 19, 2021 74.25 74.25 71.73 72.50
346 NYSE LSPD Fri, Jan 15, 2021 74.19 75.47 69.78 70.29
345 NYSE LSPD Thu, Jan 14, 2021 76.10 79.03 74.72 74.73
344 NYSE LSPD Wed, Jan 13, 2021 69.66 75.50 69.29 74.54
343 NYSE LSPD Tue, Jan 12, 2021 67.68 69.55 67.09 69.10
342 NYSE LSPD Mon, Jan 11, 2021 66.16 68.70 65.33 67.19
341 NYSE LSPD Fri, Jan 8, 2021 68.00 68.85 66.06 67.83
340 NYSE LSPD Thu, Jan 7, 2021 65.81 67.96 65.65 67.43
339 NYSE LSPD Wed, Jan 6, 2021 66.22 66.22 61.43 64.64
338 NYSE LSPD Tue, Jan 5, 2021 66.27 66.87 65.10 66.49
337 NYSE LSPD Mon, Jan 4, 2021 71.26 71.38 64.10 67.16
336 NYSE LSPD Thu, Dec 31, 2020 70.75 70.75 68.80 70.39
335 NYSE LSPD Wed, Dec 30, 2020 69.15 71.00 68.42 69.98
334 NYSE LSPD Tue, Dec 29, 2020 69.46 71.00 67.45 68.39
333 NYSE LSPD Mon, Dec 28, 2020 69.49 70.16 67.21 68.90
332 NYSE LSPD Thu, Dec 24, 2020 67.51 68.62 66.68 68.46
331 NYSE LSPD Wed, Dec 23, 2020 68.63 69.04 65.38 67.09
330 NYSE LSPD Tue, Dec 22, 2020 61.80 68.05 60.81 67.06
329 NYSE LSPD Mon, Dec 21, 2020 55.45 60.80 54.87 60.62
328 NYSE LSPD Fri, Dec 18, 2020 59.54 60.08 56.30 58.09
327 NYSE LSPD Thu, Dec 17, 2020 58.45 59.28 57.88 59.19
326 NYSE LSPD Wed, Dec 16, 2020 57.90 59.52 57.29 58.30
325 NYSE LSPD Tue, Dec 15, 2020 57.79 58.22 56.88 57.79
324 NYSE LSPD Mon, Dec 14, 2020 59.58 60.19 57.75 57.75
323 NYSE LSPD Fri, Dec 11, 2020 57.24 60.67 57.24 59.07
322 NYSE LSPD Thu, Dec 10, 2020 56.74 58.53 56.12 58.32
321 NYSE LSPD Wed, Dec 9, 2020 60.12 60.46 57.28 57.64
320 NYSE LSPD Tue, Dec 8, 2020 60.80 61.20 59.06 59.67
319 NYSE LSPD Mon, Dec 7, 2020 59.97 61.36 58.19 60.80
318 NYSE LSPD Fri, Dec 4, 2020 61.91 62.54 59.01 60.12
317 NYSE LSPD Thu, Dec 3, 2020 58.70 61.05 58.19 60.75
316 NYSE LSPD Wed, Dec 2, 2020 54.58 58.48 54.16 58.12
315 NYSE LSPD Tue, Dec 1, 2020 53.00 55.62 52.23 52.62
314 NYSE LSPD Mon, Nov 30, 2020 55.42 55.49 50.69 52.05
313 NYSE LSPD Fri, Nov 27, 2020 53.87 56.00 53.52 55.70
312 NYSE LSPD Wed, Nov 25, 2020 47.68 51.78 47.68 51.17
311 NYSE LSPD Tue, Nov 24, 2020 49.70 49.70 47.16 47.65
310 NYSE LSPD Mon, Nov 23, 2020 46.36 48.44 45.41 48.32
309 NYSE LSPD Fri, Nov 20, 2020 42.60 46.54 42.60 45.48
308 NYSE LSPD Thu, Nov 19, 2020 42.93 43.53 42.46 42.75
307 NYSE LSPD Wed, Nov 18, 2020 41.81 43.59 41.35 42.99
306 NYSE LSPD Tue, Nov 17, 2020 39.75 42.03 39.17 41.80
305 NYSE LSPD Mon, Nov 16, 2020 39.40 39.95 38.69 39.75
304 NYSE LSPD Fri, Nov 13, 2020 39.40 39.91 39.20 39.38
303 NYSE LSPD Thu, Nov 12, 2020 40.00 40.34 38.84 39.15
302 NYSE LSPD Wed, Nov 11, 2020 39.40 40.94 39.40 40.17
301 NYSE LSPD Tue, Nov 10, 2020 38.90 39.44 37.92 39.01
300 NYSE LSPD Mon, Nov 9, 2020 40.52 41.98 38.64 38.91
299 NYSE LSPD Fri, Nov 6, 2020 40.42 40.58 38.64 39.43
298 NYSE LSPD Thu, Nov 5, 2020 36.68 40.66 36.68 40.50
297 NYSE LSPD Wed, Nov 4, 2020 33.67 34.62 32.80 34.50
296 NYSE LSPD Tue, Nov 3, 2020 31.84 32.83 31.75 32.83
295 NYSE LSPD Mon, Nov 2, 2020 32.48 32.85 31.00 31.24
294 NYSE LSPD Fri, Oct 30, 2020 31.49 32.08 30.95 32.03
293 NYSE LSPD Thu, Oct 29, 2020 31.82 32.29 31.28 31.89
292 NYSE LSPD Wed, Oct 28, 2020 33.96 34.08 31.50 31.50
291 NYSE LSPD Tue, Oct 27, 2020 34.17 35.01 33.96 34.85
290 NYSE LSPD Mon, Oct 26, 2020 33.75 34.39 32.89 34.17
289 NYSE LSPD Fri, Oct 23, 2020 34.62 34.65 33.40 34.34
288 NYSE LSPD Thu, Oct 22, 2020 33.66 34.57 32.68 34.15
287 NYSE LSPD Wed, Oct 21, 2020 34.78 35.29 33.52 33.57
286 NYSE LSPD Tue, Oct 20, 2020 34.99 35.25 34.55 34.63
285 NYSE LSPD Mon, Oct 19, 2020 35.99 36.40 34.75 34.80
284 NYSE LSPD Fri, Oct 16, 2020 36.00 36.41 35.64 35.78
283 NYSE LSPD Thu, Oct 15, 2020 35.00 35.81 34.33 35.77
282 NYSE LSPD Wed, Oct 14, 2020 36.66 37.24 35.36 36.07
281 NYSE LSPD Tue, Oct 13, 2020 38.16 38.20 36.58 36.65
280 NYSE LSPD Mon, Oct 12, 2020 37.66 39.91 37.66 38.05
279 NYSE LSPD Fri, Oct 9, 2020 36.04 37.69 35.95 37.21
278 NYSE LSPD Thu, Oct 8, 2020 36.23 36.39 35.36 35.68
277 NYSE LSPD Wed, Oct 7, 2020 34.77 36.05 34.44 35.74
276 NYSE LSPD Tue, Oct 6, 2020 33.16 33.91 32.65 33.36
275 NYSE LSPD Mon, Oct 5, 2020 31.51 32.50 31.51 32.32
274 NYSE LSPD Fri, Oct 2, 2020 31.90 32.33 31.41 31.58
273 NYSE LSPD Thu, Oct 1, 2020 32.42 33.00 32.27 32.74
272 NYSE LSPD Wed, Sep 30, 2020 31.88 32.25 31.40 32.02
271 NYSE LSPD Tue, Sep 29, 2020 30.95 32.00 30.82 31.69
270 NYSE LSPD Mon, Sep 28, 2020 30.60 31.35 30.56 31.02
269 NYSE LSPD Fri, Sep 25, 2020 29.66 30.37 29.32 30.25
268 NYSE LSPD Thu, Sep 24, 2020 29.32 29.90 29.03 29.57
267 NYSE LSPD Wed, Sep 23, 2020 30.29 30.70 29.73 29.74
266 NYSE LSPD Tue, Sep 22, 2020 30.15 30.55 29.54 30.43
265 NYSE LSPD Mon, Sep 21, 2020 29.09 30.23 28.29 30.23
264 NYSE LSPD Fri, Sep 18, 2020 30.68 30.87 29.48 29.76
263 NYSE LSPD Thu, Sep 17, 2020 30.00 30.73 30.00 30.61
262 NYSE LSPD Wed, Sep 16, 2020 31.45 31.61 30.51 30.87
261 NYSE LSPD Tue, Sep 15, 2020 32.30 32.49 31.12 31.13
260 NYSE LSPD Mon, Sep 14, 2020 30.80 32.00 30.70 31.95
259 NYSE LSPD Thu, Sep 10, 2020 31.69 32.68 31.00 31.54
258 NYSE LSPD Wed, Sep 9, 2020 33.27 33.27 30.99 31.00
257 NYSE LSPD Tue, Sep 8, 2020 31.12 33.00 30.95 32.17
256 NYSE LSPD Fri, Sep 4, 2020 33.69 33.71 30.91 32.56
255 NYSE LSPD Thu, Sep 3, 2020 34.67 34.67 33.46 33.46
254 NYSE LSPD Wed, Sep 2, 2020 36.50 36.90 36.05 36.50
253 NYSE LSPD Tue, Sep 1, 2020 35.09 36.58 35.02 36.47
252 NYSE LSPD Mon, Aug 31, 2020 38.00 38.00 35.10 35.10
251 NYSE LSPD Fri, Aug 28, 2020 35.00 35.73 28.10 35.34
250 NYSE LSPD Thu, Aug 27, 2020 33.78 33.78 33.36 33.65
249 NYSE LSPD Wed, Aug 26, 2020 31.82 33.50 31.70 33.00
248 NYSE LSPD Tue, Aug 25, 2020 31.75 32.02 31.75 32.02
247 NYSE LSPD Mon, Aug 24, 2020 31.20 31.20 30.99 30.99
246 NYSE LSPD Fri, Aug 21, 2020 34.25 34.25 30.65 30.79
245 NYSE LSPD Thu, Aug 20, 2020 29.98 30.77 29.98 30.61
244 NYSE LSPD Wed, Aug 19, 2020 29.54 29.54 29.38 29.38
243 NYSE LSPD Tue, Aug 18, 2020 29.99 29.99 29.76 29.76
242 NYSE LSPD Mon, Aug 17, 2020 29.51 29.69 29.51 29.69
241 NYSE LSPD Fri, Aug 14, 2020 28.10 29.49 28.10 29.49
240 NYSE LSPD Thu, Aug 13, 2020 29.85 30.03 29.85 30.03
239 NYSE LSPD Wed, Aug 12, 2020 29.46 29.46 29.46 29.46
238 NYSE LSPD Tue, Aug 11, 2020 29.89 30.60 29.62 29.76
237 NYSE LSPD Mon, Aug 10, 2020 30.09 30.09 29.15 29.63
236 NYSE LSPD Fri, Aug 7, 2020 30.50 30.91 30.48 30.68
235 NYSE LSPD Thu, Aug 6, 2020 30.00 30.89 28.55 30.89
234 NYSE LSPD Wed, Aug 5, 2020 30.84 30.84 30.47 30.76
233 NYSE LSPD Tue, Aug 4, 2020 28.91 34.50 28.89 30.27
232 NYSE LSPD Mon, Aug 3, 2020 33.94 33.94 33.94 28.17
231 NYSE LSPD Fri, Jul 31, 2020 29.12 29.12 28.00 28.17
230 NYSE LSPD Thu, Jul 30, 2020 27.30 28.56 24.00 24.00
229 NYSE LSPD Wed, Jul 29, 2020 26.02 28.00 26.02 27.30
228 NYSE LSPD Tue, Jul 28, 2020 25.65 25.65 25.65 25.65
227 NYSE LSPD Mon, Jul 27, 2020 25.23 25.55 25.23 25.55
226 NYSE LSPD Fri, Jul 24, 2020 24.99 24.99 24.99 24.99
225 NYSE LSPD Thu, Jul 23, 2020 26.00 26.00 25.00 25.00
224 NYSE LSPD Wed, Jul 22, 2020 26.36 26.39 26.10 26.10
223 NYSE LSPD Tue, Jul 21, 2020 26.04 26.04 26.04 26.04
222 NYSE LSPD Mon, Jul 20, 2020 25.74 25.74 25.70 25.70
221 NYSE LSPD Fri, Jul 17, 2020 24.93 24.93 24.82 24.82
220 NYSE LSPD Thu, Jul 16, 2020 0.00 0.00 0.00 24.46
219 NYSE LSPD Wed, Jul 15, 2020 24.46 24.46 24.46 24.46
218 NYSE LSPD Tue, Jul 14, 2020 24.15 24.15 23.74 23.85
217 NYSE LSPD Mon, Jul 13, 2020 26.49 27.00 25.78 25.78
216 NYSE LSPD Fri, Jul 10, 2020 26.53 26.57 26.14 26.15
215 NYSE LSPD Thu, Jul 9, 2020 27.76 27.76 26.98 26.98
214 NYSE LSPD Wed, Jul 8, 2020 26.88 27.50 26.88 27.45
213 NYSE LSPD Tue, Jul 7, 2020 26.91 26.91 26.42 26.42
212 NYSE LSPD Mon, Jul 6, 2020 27.75 28.04 27.41 27.45
211 NYSE LSPD Thu, Jul 2, 2020 25.37 27.49 25.37 27.40
210 NYSE LSPD Wed, Jul 1, 2020 25.10 25.10 25.10 25.10
209 NYSE LSPD Tue, Jun 30, 2020 24.00 24.00 23.73 23.76
208 NYSE LSPD Mon, Jun 29, 2020 24.50 24.58 23.91 24.20
207 NYSE LSPD Fri, Jun 26, 2020 26.00 26.00 24.61 24.61
206 NYSE LSPD Thu, Jun 25, 2020 24.36 25.18 24.36 25.18
205 NYSE LSPD Wed, Jun 24, 2020 25.00 25.00 24.38 24.59
204 NYSE LSPD Tue, Jun 23, 2020 25.50 26.00 25.39 26.00
203 NYSE LSPD Mon, Jun 22, 2020 25.13 25.24 25.13 25.24
202 NYSE LSPD Fri, Jun 19, 2020 24.93 24.93 24.59 24.59
201 NYSE LSPD Thu, Jun 18, 2020 25.00 25.00 24.69 24.96
200 NYSE LSPD Wed, Jun 17, 2020 25.07 25.07 24.88 25.00
199 NYSE LSPD Tue, Jun 16, 2020 25.04 25.04 24.65 24.84
198 NYSE LSPD Mon, Jun 15, 2020 22.78 23.64 22.78 23.64
197 NYSE LSPD Fri, Jun 12, 2020 24.00 24.00 23.00 23.42
196 NYSE LSPD Thu, Jun 11, 2020 21.74 23.62 18.00 21.88
195 NYSE LSPD Wed, Jun 10, 2020 24.69 24.96 24.24 24.63
194 NYSE LSPD Tue, Jun 9, 2020 24.27 29.85 24.27 25.39
193 NYSE LSPD Mon, Jun 8, 2020 25.76 25.76 24.53 25.00
192 NYSE LSPD Fri, Jun 5, 2020 25.79 25.79 24.57 25.13
191 NYSE LSPD Thu, Jun 4, 2020 25.26 26.10 24.74 24.78
190 NYSE LSPD Wed, Jun 3, 2020 25.73 26.10 25.70 25.95
189 NYSE LSPD Tue, Jun 2, 2020 25.93 25.93 25.40 25.56
188 NYSE LSPD Mon, Jun 1, 2020 24.06 25.20 23.98 25.20
187 NYSE LSPD Fri, May 29, 2020 23.00 23.26 23.00 23.14
186 NYSE LSPD Thu, May 28, 2020 24.35 24.35 23.00 23.00
185 NYSE LSPD Wed, May 27, 2020 25.30 25.35 23.24 23.95
184 NYSE LSPD Tue, May 26, 2020 25.10 25.45 24.98 25.43
183 NYSE LSPD Fri, May 22, 2020 24.84 25.55 23.44 23.53
182 NYSE LSPD Thu, May 21, 2020 21.24 24.90 20.49 24.90
181 NYSE LSPD Wed, May 20, 2020 18.77 18.77 17.90 17.98
180 NYSE LSPD Tue, May 19, 2020 18.49 18.57 17.70 18.00
179 NYSE LSPD Mon, May 18, 2020 16.50 22.40 16.50 15.98
178 NYSE LSPD Fri, May 15, 2020 16.25 16.25 15.90 15.98
177 NYSE LSPD Thu, May 14, 2020 15.92 16.42 15.38 16.41
176 NYSE LSPD Wed, May 13, 2020 18.41 18.41 16.87 16.88
175 NYSE LSPD Tue, May 12, 2020 19.90 19.90 19.17 19.17
174 NYSE LSPD Mon, May 11, 2020 20.41 20.41 20.21 20.21
173 NYSE LSPD Fri, May 8, 2020 19.21 19.21 19.20 19.20
172 NYSE LSPD Thu, May 7, 2020 19.43 19.53 19.00 19.00
171 NYSE LSPD Wed, May 6, 2020 18.79 18.83 18.70 18.70
170 NYSE LSPD Tue, May 5, 2020 19.00 19.23 18.90 19.23
169 NYSE LSPD Mon, May 4, 2020 0.00 0.00 0.00 17.75
168 NYSE LSPD Fri, May 1, 2020 17.11 17.75 15.75 17.75
167 NYSE LSPD Thu, Apr 30, 2020 19.80 19.80 18.42 18.99
166 NYSE LSPD Wed, Apr 29, 2020 17.90 19.40 16.08 16.08
165 NYSE LSPD Tue, Apr 28, 2020 16.47 17.19 13.80 13.80
164 NYSE LSPD Mon, Apr 27, 2020 14.61 15.60 14.61 15.60
163 NYSE LSPD Fri, Apr 24, 2020 14.56 14.59 14.25 14.25
162 NYSE LSPD Thu, Apr 23, 2020 14.74 14.74 14.58 14.58
161 NYSE LSPD Wed, Apr 22, 2020 0.00 0.00 0.00 13.50
160 NYSE LSPD Tue, Apr 21, 2020 14.58 14.58 13.50 13.50
159 NYSE LSPD Mon, Apr 20, 2020 14.19 14.95 14.19 14.95
158 NYSE LSPD Fri, Apr 17, 2020 15.48 15.50 14.91 15.03
157 NYSE LSPD Thu, Apr 16, 2020 14.25 14.25 14.00 14.24
156 NYSE LSPD Wed, Apr 15, 2020 13.91 14.66 13.91 14.66
155 NYSE LSPD Tue, Apr 14, 2020 14.02 15.13 13.81 15.13
154 NYSE LSPD Mon, Apr 13, 2020 12.09 12.09 12.09 12.09
153 NYSE LSPD Thu, Apr 9, 2020 12.96 12.96 12.60 12.66
152 NYSE LSPD Wed, Apr 8, 2020 12.16 12.74 12.16 12.74
151 NYSE LSPD Tue, Apr 7, 2020 13.06 13.06 11.83 11.99
150 NYSE LSPD Mon, Apr 6, 2020 10.73 11.84 10.71 11.84
149 NYSE LSPD Fri, Apr 3, 2020 9.00 9.60 8.98 9.58
148 NYSE LSPD Thu, Apr 2, 2020 11.00 11.00 9.50 10.38
147 NYSE LSPD Wed, Apr 1, 2020 12.17 12.17 10.82 10.82
146 NYSE LSPD Tue, Mar 31, 2020 13.79 13.79 13.50 13.50
145 NYSE LSPD Mon, Mar 30, 2020 14.00 14.00 13.11 13.11
144 NYSE LSPD Fri, Mar 27, 2020 14.51 15.01 14.18 14.18
143 NYSE LSPD Thu, Mar 26, 2020 12.87 17.10 12.87 17.10
142 NYSE LSPD Wed, Mar 25, 2020 10.97 12.72 10.97 12.28
141 NYSE LSPD Tue, Mar 24, 2020 9.93 10.48 9.93 10.48
140 NYSE LSPD Mon, Mar 23, 2020 9.18 9.18 8.97 8.97
139 NYSE LSPD Fri, Mar 20, 2020 10.11 10.11 9.39 9.39
138 NYSE LSPD Thu, Mar 19, 2020 8.18 8.62 8.17 8.17
137 NYSE LSPD Wed, Mar 18, 2020 9.08 9.08 9.08 9.08
136 NYSE LSPD Tue, Mar 17, 2020 11.40 11.40 10.52 10.63
135 NYSE LSPD Mon, Mar 16, 2020 13.07 13.21 11.66 11.66
134 NYSE LSPD Fri, Mar 13, 2020 13.90 13.90 12.80 13.90
133 NYSE LSPD Thu, Mar 12, 2020 14.80 14.80 13.00 13.00
132 NYSE LSPD Wed, Mar 11, 2020 19.94 19.94 18.81 18.81
131 NYSE LSPD Tue, Mar 10, 2020 20.49 20.49 20.00 20.00
130 NYSE LSPD Mon, Mar 9, 2020 19.21 20.05 17.64 20.05
129 NYSE LSPD Fri, Mar 6, 2020 22.96 22.96 22.96 22.96
128 NYSE LSPD Thu, Mar 5, 2020 0.00 0.00 0.00 22.00
127 NYSE LSPD Wed, Mar 4, 2020 22.00 22.00 22.00 22.00
126 NYSE LSPD Tue, Mar 3, 2020 24.80 24.80 23.98 23.98
125 NYSE LSPD Mon, Mar 2, 2020 23.99 24.82 23.77 24.75
124 NYSE LSPD Fri, Feb 28, 2020 24.62 24.62 24.00 24.61
123 NYSE LSPD Thu, Feb 27, 2020 25.30 25.30 24.50 24.67
122 NYSE LSPD Wed, Feb 26, 2020 26.04 26.84 26.04 26.84
121 NYSE LSPD Tue, Feb 25, 2020 26.40 26.40 26.35 26.35
120 NYSE LSPD Mon, Feb 24, 2020 27.00 27.54 26.52 27.44
119 NYSE LSPD Fri, Feb 21, 2020 28.11 28.19 28.11 28.16
118 NYSE LSPD Thu, Feb 20, 2020 27.98 27.98 27.91 27.97
117 NYSE LSPD Wed, Feb 19, 2020 28.26 28.26 28.11 28.12
116 NYSE LSPD Tue, Feb 18, 2020 0.00 0.00 0.00 30.18
115 NYSE LSPD Fri, Feb 14, 2020 30.66 30.66 30.18 30.18
114 NYSE LSPD Thu, Feb 13, 2020 29.72 30.36 29.71 30.36
113 NYSE LSPD Wed, Feb 12, 2020 29.51 30.01 29.51 30.01
112 NYSE LSPD Tue, Feb 11, 2020 28.54 28.58 27.90 28.58
111 NYSE LSPD Mon, Feb 10, 2020 28.51 28.51 28.51 28.51
110 NYSE LSPD Fri, Feb 7, 2020 27.87 27.87 26.99 26.99
109 NYSE LSPD Thu, Feb 6, 2020 30.83 30.83 28.85 28.85
108 NYSE LSPD Wed, Feb 5, 2020 32.99 32.99 32.99 32.99
107 NYSE LSPD Tue, Feb 4, 2020 0.00 0.00 0.00 32.98
106 NYSE LSPD Mon, Feb 3, 2020 32.98 32.98 32.98 32.98
105 NYSE LSPD Fri, Jan 31, 2020 33.41 33.41 31.67 31.67
104 NYSE LSPD Thu, Jan 30, 2020 33.81 33.81 33.00 33.16
103 NYSE LSPD Wed, Jan 29, 2020 33.45 34.41 33.45 34.41
102 NYSE LSPD Tue, Jan 28, 2020 32.24 32.65 32.24 32.65
101 NYSE LSPD Mon, Jan 27, 2020 0.00 0.00 0.00 33.68
100 NYSE LSPD Fri, Jan 24, 2020 35.22 35.22 33.68 33.68
99 NYSE LSPD Thu, Jan 23, 2020 33.97 34.38 33.97 34.38
98 NYSE LSPD Wed, Jan 22, 2020 33.16 33.16 33.16 33.16
97 NYSE LSPD Tue, Jan 21, 2020 32.32 32.56 32.32 32.56
96 NYSE LSPD Fri, Jan 17, 2020 0.00 0.00 0.00 32.23
95 NYSE LSPD Thu, Jan 16, 2020 32.52 32.52 32.23 32.23
94 NYSE LSPD Wed, Jan 15, 2020 32.38 32.38 32.38 32.38
93 NYSE LSPD Tue, Jan 14, 2020 32.70 32.70 32.20 32.20
92 NYSE LSPD Mon, Jan 13, 2020 31.71 32.79 31.71 32.79
91 NYSE LSPD Fri, Jan 10, 2020 33.00 33.00 32.45 32.45
90 NYSE LSPD Thu, Jan 9, 2020 31.87 32.69 31.87 32.52
89 NYSE LSPD Wed, Jan 8, 2020 31.90 31.90 31.67 31.67
88 NYSE LSPD Tue, Jan 7, 2020 29.63 30.90 29.63 30.90
87 NYSE LSPD Mon, Jan 6, 2020 0.00 0.00 0.00 28.16
86 NYSE LSPD Fri, Jan 3, 2020 0.00 0.00 0.00 28.16
85 NYSE LSPD Thu, Jan 2, 2020 28.16 28.16 28.16 28.16
84 NYSE LSPD Mon, Dec 30, 2019 0.00 0.00 0.00 27.98
83 NYSE LSPD Fri, Dec 27, 2019 27.98 27.98 27.98 27.98
82 NYSE LSPD Thu, Dec 26, 2019 28.40 28.40 28.40 28.40
81 NYSE LSPD Tue, Dec 24, 2019 28.50 28.50 28.45 28.45
80 NYSE LSPD Mon, Dec 23, 2019 28.46 29.18 28.46 29.01
79 NYSE LSPD Fri, Dec 20, 2019 27.32 28.50 27.32 28.50
78 NYSE LSPD Thu, Dec 19, 2019 27.00 27.02 26.93 27.01
77 NYSE LSPD Wed, Dec 18, 2019 25.75 26.84 25.75 26.84
76 NYSE LSPD Tue, Dec 17, 2019 24.96 24.96 24.96 24.96
75 NYSE LSPD Mon, Dec 16, 2019 24.96 24.96 24.96 24.96
74 NYSE LSPD Fri, Dec 13, 2019 0.00 0.00 0.00 25.30
73 NYSE LSPD Thu, Dec 12, 2019 0.00 0.00 0.00 25.30
72 NYSE LSPD Wed, Dec 11, 2019 25.31 25.31 25.30 25.30
71 NYSE LSPD Mon, Dec 9, 2019 25.61 25.61 25.61 25.61
70 NYSE LSPD Fri, Dec 6, 2019 24.92 25.21 24.92 25.10
69 NYSE LSPD Wed, Dec 4, 2019 25.76 25.77 25.76 25.77
68 NYSE LSPD Tue, Dec 3, 2019 25.29 25.67 25.29 25.67
67 NYSE LSPD Mon, Dec 2, 2019 25.34 25.34 25.34 25.34
66 NYSE LSPD Fri, Nov 29, 2019 0.00 0.00 0.00 25.62
65 NYSE LSPD Wed, Nov 27, 2019 25.60 25.62 25.60 25.62
64 NYSE LSPD Mon, Nov 25, 2019 22.65 22.65 22.65 22.65
63 NYSE LSPD Fri, Nov 22, 2019 22.72 22.72 22.72 22.72
62 NYSE LSPD Thu, Nov 21, 2019 22.62 22.62 22.62 22.62
61 NYSE LSPD Wed, Nov 20, 2019 22.93 22.93 22.93 22.93
60 NYSE LSPD Mon, Nov 18, 2019 0.00 0.00 0.00 24.00
59 NYSE LSPD Fri, Nov 15, 2019 22.50 24.00 22.50 24.00
58 NYSE LSPD Thu, Nov 14, 2019 23.89 23.89 23.89 23.89
57 NYSE LSPD Wed, Nov 13, 2019 23.78 23.78 23.78 23.78
56 NYSE LSPD Tue, Nov 12, 2019 23.81 23.81 23.81 23.81
55 NYSE LSPD Fri, Nov 8, 2019 23.67 23.67 23.67 23.67
54 NYSE LSPD Wed, Nov 6, 2019 24.25 24.25 24.25 24.25
53 NYSE LSPD Fri, Nov 1, 2019 0.00 0.00 0.00 25.51
52 NYSE LSPD Thu, Oct 31, 2019 0.00 0.00 0.00 25.51
51 NYSE LSPD Wed, Oct 30, 2019 25.65 25.65 25.49 25.51
50 NYSE LSPD Tue, Oct 29, 2019 25.46 25.46 25.46 25.46
49 NYSE LSPD Mon, Oct 28, 2019 25.92 25.92 25.67 25.67
48 NYSE LSPD Fri, Oct 25, 2019 25.68 25.68 25.68 25.68
47 NYSE LSPD Thu, Oct 24, 2019 26.00 26.00 25.48 25.48
46 NYSE LSPD Tue, Oct 22, 2019 0.00 0.00 0.00 25.26
45 NYSE LSPD Mon, Oct 21, 2019 25.56 25.60 25.26 25.26
44 NYSE LSPD Fri, Oct 18, 2019 27.25 27.25 27.25 27.25
43 NYSE LSPD Thu, Oct 17, 2019 26.43 26.97 26.43 26.97
42 NYSE LSPD Wed, Oct 16, 2019 25.83 25.83 25.83 25.83
41 NYSE LSPD Tue, Oct 15, 2019 25.78 25.94 25.78 25.94
40 NYSE LSPD Mon, Oct 14, 2019 25.00 25.00 25.00 25.00
39 NYSE LSPD Fri, Oct 11, 2019 24.94 24.94 24.94 24.94
38 NYSE LSPD Wed, Oct 9, 2019 22.37 23.08 22.21 23.05
37 NYSE LSPD Mon, Oct 7, 2019 22.07 22.07 22.03 22.03
36 NYSE LSPD Fri, Oct 4, 2019 21.69 21.96 21.69 21.96
35 NYSE LSPD Wed, Oct 2, 2019 0.00 0.00 0.00 22.91
34 NYSE LSPD Tue, Oct 1, 2019 23.10 23.10 22.50 22.91
33 NYSE LSPD Mon, Sep 30, 2019 22.80 22.80 22.80 22.80
32 NYSE LSPD Fri, Sep 27, 2019 23.90 23.92 22.88 22.88
31 NYSE LSPD Thu, Sep 26, 2019 24.36 25.08 24.36 24.93
30 NYSE LSPD Wed, Sep 25, 2019 25.68 25.68 25.68 25.68
29 NYSE LSPD Tue, Sep 24, 2019 0.00 0.00 0.00 24.47
28 NYSE LSPD Mon, Sep 23, 2019 24.70 24.70 24.47 24.47
27 NYSE LSPD Fri, Sep 20, 2019 23.70 24.71 23.70 24.71
26 NYSE LSPD Thu, Sep 19, 2019 23.35 23.55 23.35 23.55
25 NYSE LSPD Wed, Sep 18, 2019 24.22 24.23 23.35 23.40
24 NYSE LSPD Tue, Sep 17, 2019 0.00 0.00 0.00 25.20
23 NYSE LSPD Mon, Sep 16, 2019 25.87 25.87 25.20 25.20
22 NYSE LSPD Thu, Sep 12, 2019 26.50 26.50 26.42 26.42
21 NYSE LSPD Wed, Sep 11, 2019 26.04 26.04 26.03 26.03
20 NYSE LSPD Tue, Sep 10, 2019 25.75 27.20 25.75 27.20
19 NYSE LSPD Mon, Sep 9, 2019 26.99 26.99 26.12 26.12
18 NYSE LSPD Fri, Sep 6, 2019 29.51 29.51 28.90 28.90
17 NYSE LSPD Thu, Sep 5, 2019 30.18 30.18 30.18 30.18
16 NYSE LSPD Wed, Sep 4, 2019 0.00 0.00 0.00 30.00
15 NYSE LSPD Tue, Sep 3, 2019 31.75 31.75 29.97 30.00
14 NYSE LSPD Fri, Aug 30, 2019 32.64 32.64 31.66 31.66
13 NYSE LSPD Thu, Aug 29, 2019 33.17 33.37 32.98 32.98
12 NYSE LSPD Wed, Aug 28, 2019 0.00 0.00 0.00 32.50
11 NYSE LSPD Tue, Aug 27, 2019 32.98 32.98 32.50 32.50
10 NYSE LSPD Mon, Aug 26, 2019 33.20 33.39 33.20 33.39
9 NYSE LSPD Fri, Aug 23, 2019 33.62 33.90 33.15 33.19
8 NYSE LSPD Thu, Aug 22, 2019 33.10 33.70 33.10 33.70
7 NYSE LSPD Wed, Aug 21, 2019 32.99 33.31 32.59 32.94
6 NYSE LSPD Tue, Aug 20, 2019 31.49 31.49 31.49 31.49
5 NYSE LSPD Mon, Aug 19, 2019 30.16 31.50 30.07 31.50
4 NYSE LSPD Fri, Aug 16, 2019 0.00 0.00 0.00 29.26
3 NYSE LSPD Thu, Aug 15, 2019 28.37 29.26 27.86 29.26
2 NYSE LSPD Wed, Aug 14, 2019 29.88 30.00 29.76 29.76
1 NYSE LSPD Tue, Aug 13, 2019 32.93 32.93 32.76 32.93
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024