|
|
Closing price on 5/18/2022
|
|
| Open |
14.35 |
| High |
14.70 |
| Low |
13.90 |
| Volume |
2,871,700 |
| Split-adjusted Price |
11.42 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
+0.15 / +1.09%
|
14.35
|
14.70
|
13.90
|
13.95
|
14.31
|
11.42
|
2,871,700
|
|
|
5/17/2022
|
+0.90 / +6.98%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.59
|
11.30
|
2,202,500
|
|
|
5/16/2022
|
+0.35 / +2.79%
|
13.10
|
13.40
|
12.90
|
12.90
|
13.14
|
10.56
|
2,755,700
|
|
|
5/13/2022
|
-0.90 / -6.69%
|
13.45
|
13.70
|
12.55
|
12.55
|
13.03
|
10.28
|
5,806,800
|
|
|
5/12/2022
|
-0.85 / -5.94%
|
14.10
|
14.70
|
13.40
|
13.45
|
14.07
|
11.01
|
3,692,500
|
|
|
5/11/2022
|
+0.35 / +2.51%
|
14.00
|
14.60
|
13.80
|
14.30
|
14.22
|
11.71
|
2,684,500
|
|
|
5/10/2022
|
0.00 / 0.00%
|
13.30
|
14.30
|
13.05
|
13.95
|
13.68
|
11.42
|
2,778,700
|
|
|
5/9/2022
|
-1.00 / -6.69%
|
14.50
|
14.95
|
13.95
|
13.95
|
14.07
|
11.42
|
5,423,500
|
|
|
5/6/2022
|
-1.00 / -6.27%
|
15.50
|
15.85
|
14.95
|
14.95
|
15.46
|
12.24
|
3,050,600
|
|
|
5/5/2022
|
-0.65 / -3.92%
|
16.85
|
16.85
|
15.60
|
15.95
|
16.23
|
13.06
|
2,841,800
|
|
|
5/4/2022
|
+0.80 / +5.06%
|
15.80
|
16.90
|
15.50
|
16.60
|
16.34
|
13.59
|
5,818,400
|
|
|
4/29/2022
|
+0.10 / +0.64%
|
15.75
|
16.10
|
15.50
|
15.80
|
15.82
|
12.94
|
3,490,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|