|
|
Closing price on 1/4/2022
|
|
| Open |
22.05 |
| High |
23.20 |
| Low |
21.90 |
| Volume |
8,616,900 |
| Split-adjusted Price |
19.00 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
+1.50 / +6.91%
|
22.05
|
23.20
|
21.90
|
23.20
|
22.86
|
19.00
|
8,616,900
|
|
|
12/31/2021
|
+0.10 / +0.46%
|
21.80
|
22.30
|
21.55
|
21.70
|
21.78
|
17.77
|
4,460,000
|
|
|
12/30/2021
|
-0.85 / -3.79%
|
22.50
|
22.70
|
21.60
|
21.60
|
21.93
|
17.69
|
9,861,400
|
|
|
12/29/2021
|
-0.25 / -1.10%
|
22.60
|
23.10
|
22.35
|
22.45
|
22.76
|
18.38
|
6,254,400
|
|
|
12/28/2021
|
-0.15 / -0.66%
|
22.90
|
23.80
|
22.50
|
22.70
|
23.05
|
18.59
|
7,944,700
|
|
|
12/27/2021
|
+0.05 / +0.22%
|
22.95
|
23.00
|
21.90
|
22.85
|
22.42
|
18.71
|
6,313,400
|
|
|
12/24/2021
|
-1.10 / -4.60%
|
24.30
|
24.45
|
22.80
|
22.80
|
23.54
|
18.67
|
8,912,300
|
|
|
12/23/2021
|
+0.30 / +1.27%
|
23.10
|
24.85
|
22.75
|
23.90
|
23.72
|
19.57
|
21,658,500
|
|
|
12/22/2021
|
+1.10 / +4.89%
|
22.90
|
24.00
|
22.55
|
23.60
|
23.36
|
19.32
|
7,733,400
|
|
|
12/21/2021
|
+0.20 / +0.90%
|
22.00
|
22.95
|
22.00
|
22.50
|
22.52
|
18.42
|
4,728,500
|
|
|
12/20/2021
|
-1.05 / -4.50%
|
22.90
|
23.40
|
22.10
|
22.30
|
22.57
|
18.26
|
7,999,500
|
|
|
12/17/2021
|
-0.35 / -1.48%
|
23.95
|
24.50
|
23.35
|
23.35
|
23.96
|
19.12
|
8,758,700
|
|
|
12/16/2021
|
+0.50 / +2.16%
|
23.55
|
23.85
|
23.00
|
23.70
|
23.38
|
19.41
|
5,056,100
|
|
|
12/15/2021
|
-0.10 / -0.43%
|
23.30
|
24.15
|
22.90
|
23.20
|
23.50
|
19.00
|
5,840,100
|
|
|
12/14/2021
|
-0.30 / -1.27%
|
23.50
|
23.60
|
22.70
|
23.30
|
23.12
|
19.08
|
8,813,000
|
|
|
12/13/2021
|
+0.45 / +1.94%
|
23.50
|
24.55
|
23.10
|
23.60
|
23.82
|
19.32
|
4,951,000
|
|
|
12/10/2021
|
0.00 / 0.00%
|
23.20
|
23.55
|
22.80
|
23.15
|
23.16
|
18.96
|
6,393,400
|
|
|
12/9/2021
|
+1.35 / +6.19%
|
21.70
|
23.30
|
21.50
|
23.15
|
22.70
|
18.96
|
8,703,000
|
|
|
12/8/2021
|
+0.20 / +0.93%
|
22.00
|
22.65
|
21.60
|
21.80
|
22.18
|
17.85
|
5,251,800
|
|
|
12/7/2021
|
+1.40 / +6.93%
|
20.30
|
21.60
|
20.10
|
21.60
|
20.69
|
17.69
|
4,503,400
|
|
|
12/6/2021
|
-0.80 / -3.81%
|
21.00
|
21.65
|
19.55
|
20.20
|
20.56
|
16.54
|
6,742,300
|
|
|
12/3/2021
|
-0.65 / -3.00%
|
21.65
|
22.10
|
21.00
|
21.00
|
21.53
|
17.20
|
6,267,900
|
|
|
12/2/2021
|
+0.10 / +0.46%
|
21.30
|
22.80
|
21.30
|
21.65
|
22.12
|
17.73
|
4,889,900
|
|
|
12/1/2021
|
-0.45 / -2.05%
|
21.50
|
21.95
|
21.10
|
21.55
|
21.56
|
17.65
|
7,674,500
|
|
|
11/30/2021
|
+0.55 / +2.56%
|
22.95
|
22.95
|
21.65
|
22.00
|
22.55
|
18.01
|
11,747,500
|
|
|
11/29/2021
|
+1.40 / +6.98%
|
21.00
|
21.45
|
20.80
|
21.45
|
21.38
|
17.56
|
6,728,900
|
|
|
11/26/2021
|
+1.30 / +6.93%
|
18.85
|
20.05
|
18.60
|
20.05
|
19.54
|
16.42
|
12,400,900
|
|
|
11/25/2021
|
-0.15 / -0.79%
|
18.90
|
19.15
|
18.60
|
18.75
|
18.92
|
15.35
|
4,291,300
|
|
|
11/24/2021
|
+0.80 / +4.42%
|
18.40
|
19.20
|
18.00
|
18.90
|
18.79
|
15.48
|
6,079,400
|
|
|
11/23/2021
|
+0.80 / +4.62%
|
17.00
|
18.50
|
17.00
|
18.10
|
17.72
|
14.82
|
4,296,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|