|
|
Closing price on 6/22/2022
|
|
| Open |
9.94 |
| High |
9.95 |
| Low |
9.52 |
| Volume |
2,615,700 |
| Split-adjusted Price |
7.98 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
+0.40 / +4.28%
|
9.94
|
9.95
|
9.52
|
9.75
|
9.80
|
7.98
|
2,615,700
|
|
|
6/21/2022
|
+0.18 / +1.96%
|
8.80
|
9.80
|
8.72
|
9.35
|
9.30
|
7.66
|
2,970,800
|
|
|
6/20/2022
|
-0.69 / -7.00%
|
10.00
|
10.15
|
9.17
|
9.17
|
9.40
|
7.51
|
5,137,500
|
|
|
6/17/2022
|
-0.74 / -6.98%
|
9.92
|
10.20
|
9.86
|
9.86
|
9.88
|
8.07
|
5,189,600
|
|
|
6/16/2022
|
-0.60 / -5.36%
|
11.45
|
11.65
|
10.60
|
10.60
|
11.14
|
8.68
|
3,127,600
|
|
|
6/15/2022
|
-0.80 / -6.67%
|
12.20
|
12.25
|
11.20
|
11.20
|
11.40
|
9.17
|
4,312,500
|
|
|
6/14/2022
|
-0.90 / -6.98%
|
12.35
|
12.80
|
12.00
|
12.00
|
12.35
|
9.83
|
3,375,000
|
|
|
6/13/2022
|
-0.95 / -6.86%
|
13.35
|
13.50
|
12.90
|
12.90
|
13.08
|
10.56
|
4,323,800
|
|
|
6/10/2022
|
-0.45 / -3.15%
|
14.10
|
14.55
|
13.85
|
13.85
|
14.19
|
11.34
|
3,564,200
|
|
|
6/9/2022
|
+0.05 / +0.35%
|
14.40
|
14.75
|
14.25
|
14.30
|
14.46
|
11.71
|
1,822,100
|
|
|
6/8/2022
|
+0.45 / +3.26%
|
14.00
|
14.45
|
13.85
|
14.25
|
14.20
|
11.67
|
3,306,900
|
|
|
6/7/2022
|
-0.65 / -4.50%
|
14.15
|
14.30
|
13.45
|
13.80
|
13.67
|
11.30
|
5,972,800
|
|
|
6/6/2022
|
-0.55 / -3.67%
|
15.00
|
15.25
|
14.45
|
14.45
|
14.87
|
11.83
|
2,791,100
|
|
|
6/3/2022
|
-0.30 / -1.96%
|
15.15
|
15.45
|
14.80
|
15.00
|
15.10
|
12.28
|
4,494,700
|
|
|
6/2/2022
|
-0.20 / -1.29%
|
15.55
|
15.60
|
15.20
|
15.30
|
15.41
|
12.53
|
3,138,000
|
|
|
6/1/2022
|
+0.15 / +0.98%
|
15.50
|
15.80
|
15.30
|
15.50
|
15.51
|
12.69
|
3,052,000
|
|
|
5/31/2022
|
+0.20 / +1.32%
|
15.15
|
16.00
|
15.05
|
15.35
|
15.51
|
12.57
|
8,538,300
|
|
|
5/30/2022
|
-0.05 / -0.33%
|
15.30
|
15.65
|
15.10
|
15.15
|
15.30
|
12.41
|
2,892,500
|
|
|
5/27/2022
|
-0.10 / -0.65%
|
15.25
|
15.65
|
15.20
|
15.20
|
15.33
|
12.45
|
1,920,300
|
|
|
5/26/2022
|
-0.30 / -1.92%
|
15.50
|
15.80
|
15.05
|
15.30
|
15.43
|
12.53
|
2,168,500
|
|
|
5/25/2022
|
+0.60 / +4.00%
|
15.10
|
15.70
|
15.00
|
15.60
|
15.32
|
12.77
|
4,064,000
|
|
|
5/24/2022
|
+0.20 / +1.35%
|
14.60
|
15.00
|
14.00
|
15.00
|
14.45
|
12.28
|
3,060,600
|
|
|
5/23/2022
|
+0.10 / +0.68%
|
15.00
|
15.10
|
14.25
|
14.80
|
14.80
|
12.12
|
2,910,500
|
|
|
5/20/2022
|
+0.30 / +2.08%
|
14.40
|
15.20
|
14.40
|
14.70
|
14.80
|
12.04
|
2,823,300
|
|
|
5/19/2022
|
+0.45 / +3.23%
|
13.60
|
14.60
|
13.50
|
14.40
|
14.18
|
11.79
|
2,649,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|