|
|
Closing price on 3/25/2022
|
|
| Open |
21.60 |
| High |
22.15 |
| Low |
21.55 |
| Volume |
5,714,800 |
| Split-adjusted Price |
17.69 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2022
|
0.00 / 0.00%
|
21.60
|
22.15
|
21.55
|
21.60
|
21.84
|
17.69
|
5,714,800
|
|
|
3/24/2022
|
+0.40 / +1.89%
|
21.10
|
22.00
|
20.90
|
21.60
|
21.54
|
17.69
|
6,442,000
|
|
|
3/23/2022
|
-0.15 / -0.70%
|
21.35
|
21.45
|
21.10
|
21.20
|
21.27
|
17.36
|
7,187,400
|
|
|
3/22/2022
|
-0.25 / -1.16%
|
21.60
|
22.20
|
21.25
|
21.35
|
21.67
|
17.48
|
9,809,700
|
|
|
3/21/2022
|
+0.45 / +2.13%
|
21.15
|
21.85
|
21.15
|
21.60
|
21.53
|
17.69
|
7,515,300
|
|
|
3/18/2022
|
+0.35 / +1.68%
|
20.70
|
21.50
|
20.60
|
21.15
|
21.21
|
17.32
|
10,395,300
|
|
|
3/17/2022
|
+0.05 / +0.24%
|
21.00
|
21.20
|
20.60
|
20.80
|
20.86
|
17.03
|
4,898,800
|
|
|
3/16/2022
|
+0.20 / +0.97%
|
21.00
|
21.40
|
20.70
|
20.75
|
21.05
|
16.99
|
9,370,300
|
|
|
3/15/2022
|
+1.30 / +6.75%
|
19.40
|
20.55
|
19.30
|
20.55
|
20.16
|
16.83
|
11,150,600
|
|
|
3/14/2022
|
+0.05 / +0.26%
|
19.20
|
19.60
|
18.90
|
19.25
|
19.26
|
15.76
|
5,199,400
|
|
|
3/11/2022
|
-0.05 / -0.26%
|
19.20
|
19.80
|
18.90
|
19.20
|
19.40
|
15.72
|
5,795,500
|
|
|
3/10/2022
|
+0.05 / +0.26%
|
19.70
|
19.70
|
19.15
|
19.25
|
19.38
|
15.76
|
3,055,600
|
|
|
3/9/2022
|
-0.30 / -1.54%
|
19.45
|
19.70
|
18.80
|
19.20
|
19.16
|
15.72
|
5,399,200
|
|
|
3/8/2022
|
-0.40 / -2.01%
|
19.70
|
20.30
|
19.50
|
19.50
|
19.78
|
15.97
|
6,082,400
|
|
|
3/7/2022
|
-0.25 / -1.24%
|
20.20
|
20.50
|
19.80
|
19.90
|
20.11
|
16.29
|
5,558,400
|
|
|
3/4/2022
|
+0.95 / +4.95%
|
19.60
|
20.20
|
19.55
|
20.15
|
19.97
|
16.50
|
8,839,000
|
|
|
3/3/2022
|
+0.10 / +0.52%
|
19.30
|
19.45
|
18.80
|
19.20
|
19.13
|
15.72
|
3,956,300
|
|
|
3/2/2022
|
-0.50 / -2.55%
|
19.60
|
19.70
|
19.05
|
19.10
|
19.34
|
15.64
|
3,537,200
|
|
|
3/1/2022
|
+0.40 / +2.08%
|
19.05
|
19.80
|
19.05
|
19.60
|
19.61
|
16.05
|
4,654,500
|
|
|
2/28/2022
|
+0.35 / +1.86%
|
18.85
|
19.35
|
18.45
|
19.20
|
18.85
|
15.72
|
3,527,700
|
|
|
2/25/2022
|
+0.05 / +0.27%
|
19.30
|
19.30
|
18.85
|
18.85
|
19.01
|
15.43
|
3,577,600
|
|
|
2/24/2022
|
-0.95 / -4.81%
|
19.65
|
20.00
|
18.40
|
18.80
|
19.11
|
15.39
|
7,269,700
|
|
|
2/23/2022
|
+0.15 / +0.77%
|
19.65
|
20.10
|
19.60
|
19.75
|
19.81
|
16.17
|
3,451,300
|
|
|
2/22/2022
|
-0.90 / -4.39%
|
20.05
|
20.50
|
19.25
|
19.60
|
19.86
|
16.05
|
7,082,000
|
|
|
2/21/2022
|
0.00 / 0.00%
|
20.45
|
20.95
|
20.05
|
20.50
|
20.56
|
16.79
|
5,861,200
|
|
|
2/18/2022
|
+0.25 / +1.23%
|
20.00
|
20.70
|
19.80
|
20.50
|
20.35
|
16.79
|
3,371,300
|
|
|
2/17/2022
|
-0.05 / -0.25%
|
20.30
|
20.50
|
20.00
|
20.25
|
20.19
|
16.58
|
3,098,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|