|
|
Closing price on 2/16/2022
|
|
| Open |
19.50 |
| High |
20.50 |
| Low |
19.30 |
| Volume |
7,282,900 |
| Split-adjusted Price |
16.62 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
+1.05 / +5.45%
|
19.50
|
20.50
|
19.30
|
20.30
|
20.06
|
16.62
|
7,282,900
|
|
|
2/15/2022
|
+0.05 / +0.26%
|
19.20
|
19.50
|
18.85
|
19.25
|
19.19
|
15.76
|
1,904,500
|
|
|
2/14/2022
|
+0.10 / +0.52%
|
18.60
|
20.00
|
18.55
|
19.20
|
19.44
|
15.72
|
5,285,600
|
|
|
2/11/2022
|
-0.15 / -0.78%
|
19.15
|
19.35
|
19.00
|
19.10
|
19.14
|
15.64
|
2,226,200
|
|
|
2/10/2022
|
+0.20 / +1.05%
|
19.45
|
19.75
|
18.90
|
19.25
|
19.37
|
15.76
|
3,325,200
|
|
|
2/9/2022
|
+0.45 / +2.42%
|
18.30
|
19.20
|
18.30
|
19.05
|
18.88
|
15.60
|
4,627,100
|
|
|
2/8/2022
|
-0.25 / -1.33%
|
18.85
|
19.40
|
18.35
|
18.60
|
18.73
|
15.23
|
3,420,500
|
|
|
2/7/2022
|
+1.05 / +5.90%
|
18.00
|
19.00
|
18.00
|
18.85
|
18.66
|
15.43
|
2,464,500
|
|
|
1/28/2022
|
+0.15 / +0.85%
|
17.25
|
18.15
|
17.25
|
17.80
|
17.55
|
14.57
|
3,245,500
|
|
|
1/27/2022
|
-0.25 / -1.40%
|
17.80
|
18.15
|
17.00
|
17.65
|
17.60
|
14.45
|
4,857,500
|
|
|
1/26/2022
|
-1.30 / -6.77%
|
19.10
|
19.55
|
17.90
|
17.90
|
18.37
|
14.66
|
7,386,500
|
|
|
1/25/2022
|
-0.10 / -0.52%
|
18.05
|
19.80
|
18.05
|
19.20
|
18.81
|
15.72
|
4,549,200
|
|
|
1/24/2022
|
-1.45 / -6.99%
|
20.00
|
20.20
|
19.30
|
19.30
|
19.55
|
15.80
|
6,414,400
|
|
|
1/21/2022
|
-0.05 / -0.24%
|
21.20
|
21.45
|
20.65
|
20.75
|
21.11
|
16.99
|
5,317,700
|
|
|
1/20/2022
|
+1.35 / +6.94%
|
19.45
|
20.80
|
18.30
|
20.80
|
19.89
|
17.03
|
6,402,400
|
|
|
1/19/2022
|
-1.45 / -6.94%
|
19.60
|
20.75
|
19.45
|
19.45
|
19.66
|
15.93
|
12,288,900
|
|
|
1/18/2022
|
-1.55 / -6.90%
|
21.20
|
21.90
|
20.90
|
20.90
|
21.07
|
17.11
|
8,766,100
|
|
|
1/17/2022
|
-1.65 / -6.85%
|
24.40
|
24.40
|
22.45
|
22.45
|
22.92
|
18.38
|
10,008,100
|
|
|
1/14/2022
|
+0.45 / +1.90%
|
22.05
|
24.60
|
22.05
|
24.10
|
23.48
|
19.73
|
7,274,700
|
|
|
1/13/2022
|
-1.75 / -6.89%
|
25.95
|
26.45
|
23.65
|
23.65
|
24.69
|
19.36
|
13,408,000
|
|
|
1/12/2022
|
+0.05 / +0.20%
|
24.85
|
26.80
|
23.60
|
25.40
|
25.25
|
20.80
|
18,299,600
|
|
|
1/11/2022
|
+1.65 / +6.96%
|
24.50
|
25.35
|
23.75
|
25.35
|
24.83
|
20.76
|
14,410,000
|
|
|
1/10/2022
|
-1.75 / -6.88%
|
26.20
|
26.95
|
23.70
|
23.70
|
26.18
|
19.41
|
11,965,700
|
|
|
1/7/2022
|
+1.65 / +6.93%
|
23.90
|
25.45
|
23.65
|
25.45
|
24.91
|
20.84
|
17,101,500
|
|
|
1/6/2022
|
+0.50 / +2.15%
|
23.10
|
24.50
|
23.00
|
23.80
|
23.72
|
19.49
|
10,309,800
|
|
|
1/5/2022
|
+0.10 / +0.43%
|
23.65
|
24.50
|
23.25
|
23.30
|
23.77
|
19.08
|
10,967,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|