|
|
Closing price on 4/28/2022
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
15.60 |
| Volume |
3,931,600 |
| Split-adjusted Price |
12.86 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2022
|
-0.30 / -1.88%
|
16.00
|
16.50
|
15.60
|
15.70
|
15.97
|
12.86
|
3,931,600
|
|
|
4/27/2022
|
+0.55 / +3.56%
|
15.50
|
16.10
|
15.10
|
16.00
|
15.66
|
13.10
|
2,654,900
|
|
|
4/26/2022
|
+0.75 / +5.10%
|
14.30
|
15.50
|
13.85
|
15.45
|
14.66
|
12.65
|
4,791,800
|
|
|
4/25/2022
|
-1.10 / -6.96%
|
16.15
|
16.15
|
14.70
|
14.70
|
15.05
|
12.04
|
7,901,960
|
|
|
4/22/2022
|
+0.25 / +1.61%
|
15.80
|
16.30
|
15.25
|
15.80
|
15.77
|
12.94
|
5,034,400
|
|
|
4/21/2022
|
-1.15 / -6.89%
|
15.55
|
16.55
|
15.55
|
15.55
|
15.62
|
12.73
|
8,365,200
|
|
|
4/20/2022
|
-1.25 / -6.96%
|
17.00
|
17.60
|
16.70
|
16.70
|
16.90
|
13.67
|
6,150,900
|
|
|
4/19/2022
|
-1.35 / -6.99%
|
19.30
|
19.30
|
17.95
|
17.95
|
18.12
|
14.70
|
8,834,700
|
|
|
4/18/2022
|
-1.45 / -6.99%
|
20.75
|
20.75
|
19.30
|
19.30
|
19.55
|
15.80
|
10,087,600
|
|
|
4/15/2022
|
-0.10 / -0.48%
|
20.85
|
21.30
|
20.60
|
20.75
|
20.92
|
16.99
|
3,991,200
|
|
|
4/14/2022
|
-0.65 / -3.02%
|
21.50
|
21.55
|
20.85
|
20.85
|
21.18
|
17.07
|
3,509,100
|
|
|
4/13/2022
|
+0.90 / +4.37%
|
20.70
|
21.50
|
20.25
|
21.50
|
20.87
|
17.60
|
5,609,500
|
|
|
4/12/2022
|
-0.60 / -2.83%
|
21.30
|
21.70
|
20.60
|
20.60
|
21.25
|
16.87
|
6,418,900
|
|
|
4/8/2022
|
-0.40 / -1.85%
|
21.55
|
22.15
|
20.85
|
21.20
|
21.43
|
17.36
|
9,277,000
|
|
|
4/7/2022
|
-0.85 / -3.79%
|
22.35
|
22.75
|
21.20
|
21.60
|
22.08
|
17.69
|
7,185,300
|
|
|
4/6/2022
|
-0.10 / -0.44%
|
22.30
|
23.20
|
22.15
|
22.45
|
22.59
|
18.38
|
7,988,600
|
|
|
4/5/2022
|
+1.45 / +6.87%
|
21.20
|
22.55
|
21.10
|
22.55
|
22.10
|
18.46
|
18,528,000
|
|
|
4/4/2022
|
+0.05 / +0.24%
|
21.25
|
21.60
|
20.75
|
21.10
|
21.14
|
17.28
|
5,010,400
|
|
|
4/1/2022
|
+0.45 / +2.18%
|
20.60
|
21.20
|
20.35
|
21.05
|
20.72
|
17.24
|
4,069,100
|
|
|
3/31/2022
|
-0.15 / -0.72%
|
20.90
|
21.20
|
20.60
|
20.60
|
20.88
|
16.87
|
3,553,300
|
|
|
3/30/2022
|
-0.55 / -2.58%
|
21.00
|
21.95
|
20.65
|
20.75
|
21.13
|
16.99
|
7,215,000
|
|
|
3/29/2022
|
+0.55 / +2.65%
|
20.95
|
21.45
|
20.90
|
21.30
|
21.21
|
17.44
|
3,315,300
|
|
|
3/28/2022
|
-0.85 / -3.94%
|
21.30
|
21.60
|
20.50
|
20.75
|
21.03
|
16.99
|
8,260,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|