|
Closing price on 12/19/2022
|
|
| Open |
41.20 |
| High |
41.20 |
| Low |
41.00 |
| Volume |
8,800 |
| Split-adjusted Price |
17.13 |
|
|
LIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2022
|
-0.20 / -0.49%
|
41.20
|
41.20
|
41.00
|
41.00
|
41.07
|
17.13
|
8,800
|
|
|
12/16/2022
|
-0.25 / -0.60%
|
41.00
|
41.30
|
40.10
|
41.20
|
40.93
|
17.21
|
1,600
|
|
|
12/15/2022
|
+1.25 / +3.11%
|
40.30
|
41.45
|
40.30
|
41.45
|
40.79
|
17.31
|
19,000
|
|
|
12/14/2022
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.20
|
40.20
|
40.33
|
16.79
|
4,500
|
|
|
12/13/2022
|
-0.40 / -0.99%
|
40.10
|
40.50
|
39.70
|
40.20
|
40.08
|
16.79
|
6,600
|
|
|
12/12/2022
|
+0.60 / +1.50%
|
40.25
|
41.00
|
40.00
|
40.60
|
40.54
|
16.96
|
16,400
|
|
|
12/9/2022
|
+0.50 / +1.27%
|
39.95
|
40.00
|
39.90
|
40.00
|
39.97
|
16.71
|
11,700
|
|
|
12/8/2022
|
-0.20 / -0.50%
|
39.80
|
40.00
|
38.80
|
39.50
|
39.11
|
16.50
|
84,700
|
|
|
12/7/2022
|
-1.20 / -2.93%
|
39.25
|
40.40
|
39.25
|
39.70
|
39.92
|
16.58
|
28,100
|
|
|
12/6/2022
|
+0.70 / +1.74%
|
40.20
|
40.90
|
39.80
|
40.90
|
40.12
|
17.08
|
43,600
|
|
|
12/5/2022
|
-0.40 / -0.99%
|
39.10
|
40.50
|
38.00
|
40.20
|
38.35
|
16.79
|
178,200
|
|
|
12/2/2022
|
-0.45 / -1.10%
|
40.80
|
40.90
|
39.50
|
40.60
|
40.04
|
16.96
|
63,300
|
|
|
12/1/2022
|
-0.35 / -0.85%
|
42.00
|
42.00
|
40.80
|
41.05
|
41.20
|
17.15
|
4,400
|
|
|
11/30/2022
|
+0.15 / +0.36%
|
41.25
|
41.50
|
40.60
|
41.40
|
41.14
|
17.29
|
8,700
|
|
|
11/29/2022
|
+0.95 / +2.36%
|
40.05
|
41.50
|
40.00
|
41.25
|
40.45
|
17.23
|
6,100
|
|
|
11/28/2022
|
-0.55 / -1.35%
|
40.85
|
40.85
|
40.30
|
40.30
|
40.82
|
16.83
|
3,100
|
|
|
11/25/2022
|
+0.35 / +0.86%
|
40.85
|
40.85
|
39.80
|
40.85
|
40.48
|
17.06
|
3,200
|
|
|
11/24/2022
|
+0.40 / +1.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
16.92
|
700
|
|
|
11/23/2022
|
+0.50 / +1.26%
|
40.00
|
40.50
|
40.00
|
40.10
|
40.41
|
16.75
|
2,300
|
|
|
11/22/2022
|
+0.40 / +1.02%
|
40.60
|
40.60
|
39.60
|
39.60
|
39.88
|
16.54
|
2,400
|
|
|
11/21/2022
|
-2.80 / -6.67%
|
40.20
|
41.85
|
39.10
|
39.20
|
39.54
|
16.37
|
28,200
|
|
|
11/18/2022
|
-0.25 / -0.59%
|
40.10
|
42.00
|
40.00
|
42.00
|
40.22
|
17.54
|
1,100
|
|
|
11/17/2022
|
+1.75 / +4.32%
|
42.25
|
42.25
|
42.25
|
42.25
|
42.25
|
17.65
|
100
|
|
|
11/16/2022
|
+0.50 / +1.25%
|
40.50
|
40.50
|
39.85
|
40.50
|
40.14
|
16.92
|
25,600
|
|
|
11/15/2022
|
-2.45 / -5.77%
|
42.50
|
42.50
|
39.80
|
40.00
|
39.95
|
16.71
|
5,300
|
|
|
11/14/2022
|
-0.40 / -0.93%
|
42.85
|
42.85
|
41.00
|
42.45
|
41.34
|
17.73
|
1,300
|
|
|
11/11/2022
|
-0.05 / -0.12%
|
43.25
|
43.25
|
41.00
|
42.85
|
42.29
|
17.90
|
4,600
|
|
|
11/10/2022
|
0.00 / 0.00%
|
42.90
|
42.90
|
41.20
|
42.90
|
42.18
|
17.92
|
6,800
|
|
|
11/9/2022
|
+0.90 / +2.14%
|
42.20
|
43.00
|
42.20
|
42.90
|
42.22
|
17.92
|
121,800
|
|
|
11/8/2022
|
+0.90 / +2.19%
|
41.50
|
42.00
|
41.30
|
42.00
|
41.41
|
17.54
|
800
|
|
|