Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	LSXMK	24.54	24.57	24.265	24.32	-0.24	1,223,269	8,579	24.04	24.65
2024-05-16	Q	LSXMK	24.76	24.83	24.44	24.56	-0.01	1,581,414	10,372	24.00	25.50
2024-05-15	Q	LSXMK	25.39	25.405	24.40	24.57	-0.77	2,052,228	17,272	24.50	25.00
2024-05-14	Q	LSXMK	25.40	25.79	25.25	25.34	0.08	1,685,859	10,158	25.45	26.00
2024-05-13	Q	LSXMK	24.75	25.53	24.75	25.26	0.57	1,795,058	9,429	25.00	30.00
2024-05-10	Q	LSXMK	24.95	25.04	24.59	24.69	-0.27	984,261	8,422	24.69	25.28
2024-05-09	Q	LSXMK	25.00	25.00	24.68	24.96	0.05	873,952	10,215	24.80	25.03
2024-05-08	Q	LSXMK	24.94	25.27	24.51	24.91	-0.24	1,399,130	9,533	24.70	25.11
2024-05-07	Q	LSXMK	25.48	25.73	25.15	25.15	-0.35	1,383,100	9,255	25.10	26.00
2024-05-06	Q	LSXMK	25.30	25.62	25.26	25.50	0.45	1,119,690	9,058	25.59	26.27
2024-05-03	Q	LSXMK	24.87	25.29	24.83	25.05	0.29	1,209,303	9,538	25.15	26.74
2024-05-02	Q	LSXMK	24.81	25.0099	24.485	24.78	0.14	1,450,056	10,055	24.64	24.82
2024-05-01	Q	LSXMK	24.13	24.90	24.11	24.64	0.58	2,137,115	12,126	24.55	25.08
2024-04-30	Q	LSXMK	25.54	25.59	24.00	24.06	-1.49	2,461,469	15,134	24.08	24.75
2024-04-29	Q	LSXMK	24.75	25.615	24.7125	25.55	1.28	2,148,637	14,141	25.62	25.89
2024-04-26	Q	LSXMK	24.37	24.60	24.19	24.27	-0.13	1,835,033	11,793	23.80	24.60
2024-04-25	Q	LSXMK	24.98	25.05	24.10	24.40	-0.80	2,035,086	13,064	24.38	25.25
2024-04-24	Q	LSXMK	25.25	25.42	24.96	25.20	-0.11	1,392,406	8,529	24.40	25.90
2024-04-23	Q	LSXMK	24.70	25.55	24.70	25.31	0.61	2,739,984	13,136	25.18	30.50
2024-04-22	Q	LSXMK	24.60	24.83	24.39	24.70	0.36	2,157,789	12,544	24.70	24.84
2024-04-19	Q	LSXMK	24.15	24.66	24.15	24.34	0.13	3,425,354	15,980	24.34	24.70
2024-04-18	Q	LSXMK	24.36	24.39	23.98	24.21	0.01	2,115,563	12,187	24.20	24.54
2024-04-17	Q	LSXMK	24.62	24.9349	24.19	24.20	-0.26	1,773,586	11,715	24.20	24.96
2024-04-16	Q	LSXMK	24.90	24.95	24.315	24.46	-0.40	1,793,207	10,340	24.00	24.66
2024-04-15	Q	LSXMK	25.83	25.93	24.765	24.86	-0.56	2,526,275	14,248	24.70	25.08
2024-04-12	Q	LSXMK	26.00	26.04	25.35	25.42	-0.70	2,451,138	17,501	25.34	25.70
2024-04-11	Q	LSXMK	26.13	26.38	26.00	26.12	0.09	1,422,737	9,953	25.50	26.25
2024-04-10	Q	LSXMK	26.52	26.56	25.73	26.03	-0.68	3,087,679	22,524	25.82	26.20
2024-04-09	Q	LSXMK	26.84	26.99	26.16	26.71	0.06	2,789,036	14,736	26.58	35.00
2024-04-08	Q	LSXMK	27.30	27.37	26.60	26.65	-0.63	4,789,064	15,932	26.70	27.15
2024-04-05	Q	LSXMK	27.27	27.41	26.91	27.28	0.05	1,523,129	9,942	27.01	27.50
2024-04-04	Q	LSXMK	27.59	28.12	27.17	27.23	-0.26	4,688,102	13,552	27.20	27.76
2024-04-03	Q	LSXMK	28.48	28.66	27.38	27.49	-0.95	2,057,330	12,242	26.00	27.70
2024-04-02	Q	LSXMK	29.39	29.39	28.26	28.44	-0.85	1,825,156	11,786	28.58	29.35
2024-04-01	Q	LSXMK	29.95	30.00	29.22	29.29	-0.42	1,039,633	7,594	29.32	30.00
2024-03-29	Q	LSXMK	29.50	29.77	29.48	29.71	0.19	0	0	29.60	30.05
2024-03-28	Q	LSXMK	29.50	29.77	29.48	29.71	0.19	1,625,109	7,709	29.60	30.05
2024-03-27	Q	LSXMK	28.98	29.53	28.97	29.52	0.64	1,613,470	9,104	29.35	29.44
2024-03-26	Q	LSXMK	29.15	29.30	28.86	28.88	0.07	16,961,966	12,249	28.85	29.40
2024-03-25	Q	LSXMK	28.77	29.16	28.695	28.81	0.07	1,186,963	7,596	28.57	29.76
2024-03-22	Q	LSXMK	28.95	28.96	28.615	28.74	-0.17	2,173,128	10,184	28.72	29.68
2024-03-21	Q	LSXMK	28.75	29.12	28.655	28.91	0.31	2,154,725	13,183	28.70	30.58
2024-03-20	Q	LSXMK	29.35	29.45	28.525	28.60	-0.90	2,342,034	12,961	28.50	30.85
2024-03-19	Q	LSXMK	29.64	29.78	29.205	29.50	-0.14	1,741,640	9,013	29.30	29.75
2024-03-18	Q	LSXMK	29.71	29.84	29.54	29.64	-0.07	1,085,779	5,500	27.51	29.75
2024-03-15	Q	LSXMK	29.80	29.91	29.60	29.71	-0.06	2,274,756	9,337	27.13	30.19
2024-03-14	Q	LSXMK	30.12	30.19	29.68	29.77	-0.33	2,060,613	8,539	29.70	30.08
2024-03-13	Q	LSXMK	30.19	30.78	30.045	30.10	0.16	2,053,892	10,600	30.00	30.60
2024-03-12	Q	LSXMK	30.19	30.22	29.73	29.94	-0.18	11,054,327	11,154	29.75	30.08
2024-03-11	Q	LSXMK	29.71	30.225	29.66	30.12	0.37	1,704,542	8,768	29.72	30.30
2024-03-08	Q	LSXMK	29.38	29.99	29.28	29.75	0.53	3,937,377	14,781	29.26	30.18
2024-03-07	Q	LSXMK	29.50	29.8389	29.135	29.22	-0.03	1,305,036	8,493	28.22	29.90
2024-03-06	Q	LSXMK	29.35	29.67	29.03	29.25	-0.06	3,449,329	15,208	29.00	30.00
2024-03-05	Q	LSXMK	28.60	29.43	28.60	29.31	0.55	2,786,972	16,137	28.60	31.26
2024-03-04	Q	LSXMK	28.44	29.02	28.18	28.76	0.20	1,580,807	10,226	28.53	29.05
2024-03-01	Q	LSXMK	29.04	29.04	28.53	28.55	-0.43	1,798,063	10,790	28.50	29.90
2024-02-29	Q	LSXMK	29.25	29.55	28.56	28.98	-0.13	3,395,708	18,149	28.99	29.15
2024-02-28	Q	LSXMK	30.36	30.74	29.04	29.11	-1.12	2,028,438	12,935	29.00	29.20
2024-02-27	Q	LSXMK	30.10	30.42	29.875	30.23	0.21	1,493,179	7,384	29.50	33.77
2024-02-26	Q	LSXMK	30.12	30.50	30.005	30.02	-0.14	1,071,718	6,761	22.00	30.55
2024-02-23	Q	LSXMK	29.73	30.21	29.67	30.16	0.57	1,078,228	6,886	29.50	30.40
2024-02-22	Q	LSXMK	29.56	30.02	29.41	29.59	0.06	1,578,354	8,798	29.40	29.80
2024-02-21	Q	LSXMK	29.83	29.94	29.39	29.53	-0.34	1,241,343	7,985	25.09	29.70
2024-02-20	Q	LSXMK	30.05	30.4498	29.725	29.87	-0.14	991,153	8,288	29.70	30.50