|
|
Closing price on 12/20/2021
|
|
| Open |
22.90 |
| High |
23.40 |
| Low |
22.10 |
| Volume |
7,999,500 |
| Split-adjusted Price |
19.14 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2021
|
-1.05 / -4.50%
|
22.90
|
23.40
|
22.10
|
22.30
|
22.57
|
19.14
|
7,999,500
|
|
|
12/17/2021
|
-0.35 / -1.48%
|
23.95
|
24.50
|
23.35
|
23.35
|
23.96
|
20.04
|
8,758,700
|
|
|
12/16/2021
|
+0.50 / +2.16%
|
23.55
|
23.85
|
23.00
|
23.70
|
23.38
|
20.34
|
5,056,100
|
|
|
12/15/2021
|
-0.10 / -0.43%
|
23.30
|
24.15
|
22.90
|
23.20
|
23.50
|
19.91
|
5,840,100
|
|
|
12/14/2021
|
-0.30 / -1.27%
|
23.50
|
23.60
|
22.70
|
23.30
|
23.12
|
20.00
|
8,813,000
|
|
|
12/13/2021
|
+0.45 / +1.94%
|
23.50
|
24.55
|
23.10
|
23.60
|
23.82
|
20.25
|
4,951,000
|
|
|
12/10/2021
|
0.00 / 0.00%
|
23.20
|
23.55
|
22.80
|
23.15
|
23.16
|
19.87
|
6,393,400
|
|
|
12/9/2021
|
+1.35 / +6.19%
|
21.70
|
23.30
|
21.50
|
23.15
|
22.70
|
19.87
|
8,703,000
|
|
|
12/8/2021
|
+0.20 / +0.93%
|
22.00
|
22.65
|
21.60
|
21.80
|
22.18
|
18.71
|
5,251,800
|
|
|
12/7/2021
|
+1.40 / +6.93%
|
20.30
|
21.60
|
20.10
|
21.60
|
20.69
|
18.54
|
4,503,400
|
|
|
12/6/2021
|
-0.80 / -3.81%
|
21.00
|
21.65
|
19.55
|
20.20
|
20.56
|
17.34
|
6,742,300
|
|
|
12/3/2021
|
-0.65 / -3.00%
|
21.65
|
22.10
|
21.00
|
21.00
|
21.53
|
18.02
|
6,267,900
|
|
|
12/2/2021
|
+0.10 / +0.46%
|
21.30
|
22.80
|
21.30
|
21.65
|
22.12
|
18.58
|
4,889,900
|
|
|
12/1/2021
|
-0.45 / -2.05%
|
21.50
|
21.95
|
21.10
|
21.55
|
21.56
|
18.49
|
7,674,500
|
|
|
11/30/2021
|
+0.55 / +2.56%
|
22.95
|
22.95
|
21.65
|
22.00
|
22.55
|
18.88
|
11,747,500
|
|
|
11/29/2021
|
+1.40 / +6.98%
|
21.00
|
21.45
|
20.80
|
21.45
|
21.38
|
18.41
|
6,728,900
|
|
|
11/26/2021
|
+1.30 / +6.93%
|
18.85
|
20.05
|
18.60
|
20.05
|
19.54
|
17.21
|
12,400,900
|
|
|
11/25/2021
|
-0.15 / -0.79%
|
18.90
|
19.15
|
18.60
|
18.75
|
18.92
|
16.09
|
4,291,300
|
|
|
11/24/2021
|
+0.80 / +4.42%
|
18.40
|
19.20
|
18.00
|
18.90
|
18.79
|
16.22
|
6,079,400
|
|
|
11/23/2021
|
+0.80 / +4.62%
|
17.00
|
18.50
|
17.00
|
18.10
|
17.72
|
15.53
|
4,296,400
|
|
|
11/22/2021
|
-1.30 / -6.99%
|
18.60
|
18.70
|
17.30
|
17.30
|
17.69
|
14.85
|
6,504,900
|
|
|
11/19/2021
|
-0.45 / -2.36%
|
19.20
|
19.80
|
17.90
|
18.60
|
19.17
|
15.96
|
8,225,700
|
|
|
11/18/2021
|
+0.50 / +2.70%
|
18.30
|
19.45
|
18.30
|
19.05
|
18.97
|
16.35
|
6,492,500
|
|
|
11/17/2021
|
-0.15 / -0.80%
|
18.90
|
19.00
|
18.30
|
18.55
|
18.65
|
15.92
|
3,625,700
|
|
|
11/16/2021
|
-0.85 / -4.35%
|
19.50
|
19.50
|
18.50
|
18.70
|
18.99
|
16.05
|
5,604,200
|
|
|
11/15/2021
|
+0.45 / +2.36%
|
19.40
|
20.00
|
19.00
|
19.55
|
19.42
|
16.78
|
7,454,000
|
|
|
11/12/2021
|
-0.25 / -1.29%
|
19.40
|
19.45
|
18.80
|
19.10
|
19.12
|
16.39
|
4,261,200
|
|
|
11/11/2021
|
+0.55 / +2.93%
|
19.00
|
19.80
|
18.50
|
19.35
|
19.17
|
16.61
|
8,313,900
|
|
|
11/10/2021
|
+0.55 / +3.01%
|
18.30
|
19.00
|
18.15
|
18.80
|
18.52
|
16.13
|
6,099,500
|
|
|
11/9/2021
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.00
|
18.25
|
18.20
|
15.66
|
3,761,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|