|
|
Closing price on 11/20/2023
|
|
| Open |
11.90 |
| High |
12.10 |
| Low |
11.70 |
| Volume |
4,390,100 |
| Split-adjusted Price |
11.54 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2023
|
+0.05 / +0.41%
|
11.90
|
12.10
|
11.70
|
12.10
|
11.91
|
11.54
|
4,390,100
|
|
|
11/17/2023
|
-0.05 / -0.41%
|
12.25
|
12.60
|
12.00
|
12.05
|
12.24
|
11.50
|
9,610,100
|
|
|
11/16/2023
|
+0.25 / +2.11%
|
11.75
|
12.10
|
11.75
|
12.10
|
11.94
|
11.54
|
3,957,900
|
|
|
11/15/2023
|
-0.05 / -0.42%
|
12.20
|
12.25
|
11.85
|
11.85
|
12.04
|
11.31
|
4,975,200
|
|
|
11/14/2023
|
+0.10 / +0.85%
|
12.05
|
12.10
|
11.80
|
11.90
|
11.95
|
11.35
|
3,905,000
|
|
|
11/13/2023
|
-0.05 / -0.42%
|
11.90
|
12.10
|
11.65
|
11.80
|
11.91
|
11.26
|
4,710,400
|
|
|
11/10/2023
|
-0.15 / -1.25%
|
11.80
|
12.25
|
11.75
|
11.85
|
11.96
|
11.31
|
6,966,100
|
|
|
11/9/2023
|
-0.05 / -0.41%
|
12.10
|
12.40
|
11.95
|
12.00
|
12.13
|
11.45
|
7,197,600
|
|
|
11/8/2023
|
+0.75 / +6.64%
|
11.30
|
12.05
|
11.25
|
12.05
|
11.71
|
11.50
|
7,782,900
|
|
|
11/7/2023
|
0.00 / 0.00%
|
11.15
|
11.60
|
11.10
|
11.30
|
11.33
|
10.78
|
4,467,600
|
|
|
11/6/2023
|
+0.15 / +1.35%
|
11.30
|
11.30
|
10.90
|
11.30
|
11.13
|
10.78
|
3,974,800
|
|
|
11/3/2023
|
+0.50 / +4.69%
|
10.95
|
11.30
|
10.70
|
11.15
|
10.96
|
10.64
|
6,905,200
|
|
|
11/2/2023
|
+0.66 / +6.61%
|
10.10
|
10.65
|
10.05
|
10.65
|
10.53
|
10.16
|
3,679,200
|
|
|
11/1/2023
|
+0.41 / +4.28%
|
9.70
|
9.99
|
9.01
|
9.99
|
9.52
|
9.53
|
4,511,400
|
|
|
10/31/2023
|
-0.62 / -6.08%
|
10.40
|
10.40
|
9.50
|
9.58
|
9.95
|
9.14
|
5,280,200
|
|
|
10/30/2023
|
-0.70 / -6.42%
|
10.70
|
11.00
|
10.20
|
10.20
|
10.70
|
9.73
|
2,036,600
|
|
|
10/27/2023
|
+0.25 / +2.35%
|
10.90
|
11.00
|
10.40
|
10.90
|
10.72
|
10.40
|
3,698,400
|
|
|
10/26/2023
|
-0.75 / -6.58%
|
11.15
|
11.20
|
10.65
|
10.65
|
10.76
|
10.16
|
7,472,800
|
|
|
10/25/2023
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.47
|
10.88
|
3,376,300
|
|
|
10/24/2023
|
+0.20 / +1.80%
|
11.25
|
11.40
|
11.00
|
11.30
|
11.23
|
10.78
|
2,507,200
|
|
|
10/23/2023
|
-0.10 / -0.89%
|
11.30
|
11.45
|
11.05
|
11.10
|
11.24
|
10.59
|
3,565,800
|
|
|
10/20/2023
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.45
|
11.20
|
10.76
|
10.69
|
4,813,900
|
|
|
10/19/2023
|
-0.70 / -6.25%
|
10.95
|
11.25
|
10.50
|
10.50
|
10.85
|
10.02
|
5,478,100
|
|
|
10/18/2023
|
-0.80 / -6.67%
|
12.15
|
12.20
|
11.20
|
11.20
|
11.60
|
10.69
|
10,366,800
|
|
|
10/17/2023
|
-0.85 / -6.61%
|
12.95
|
12.95
|
12.00
|
12.00
|
12.56
|
11.45
|
4,745,700
|
|
|
10/16/2023
|
-0.15 / -1.15%
|
13.05
|
13.15
|
12.80
|
12.85
|
12.99
|
12.26
|
5,226,800
|
|
|
10/13/2023
|
-0.10 / -0.76%
|
13.00
|
13.10
|
12.75
|
13.00
|
12.91
|
12.40
|
5,501,700
|
|
|
10/12/2023
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.14
|
12.50
|
4,932,200
|
|
|
10/11/2023
|
+0.40 / +3.15%
|
12.80
|
13.10
|
12.70
|
13.10
|
12.91
|
12.50
|
5,986,800
|
|
|
10/10/2023
|
-0.10 / -0.78%
|
13.00
|
13.15
|
12.70
|
12.70
|
12.92
|
12.12
|
6,668,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|