|
|
Closing price on 12/11/2025
|
|
| Open |
10.80 |
| High |
10.95 |
| Low |
10.50 |
| Volume |
2,609,500 |
| Split-adjusted Price |
10.50 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2025
|
-0.25 / -2.33%
|
10.80
|
10.95
|
10.50
|
10.50
|
10.74
|
10.50
|
2,609,500
|
|
|
12/10/2025
|
-0.45 / -4.02%
|
11.20
|
11.25
|
10.70
|
10.75
|
10.95
|
10.75
|
3,018,100
|
|
|
12/9/2025
|
+0.60 / +5.66%
|
10.70
|
11.30
|
10.35
|
11.20
|
10.90
|
11.20
|
6,747,300
|
|
|
12/8/2025
|
+0.20 / +1.92%
|
10.40
|
10.65
|
10.35
|
10.60
|
10.51
|
10.60
|
4,199,400
|
|
|
12/5/2025
|
+0.15 / +1.46%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.34
|
10.40
|
2,374,600
|
|
|
12/4/2025
|
+0.10 / +0.99%
|
10.20
|
10.35
|
10.20
|
10.25
|
10.27
|
10.25
|
1,936,200
|
|
|
12/3/2025
|
+0.10 / +1.00%
|
10.10
|
10.20
|
10.10
|
10.15
|
10.15
|
10.15
|
810,200
|
|
|
12/2/2025
|
-0.05 / -0.50%
|
10.15
|
10.20
|
10.00
|
10.05
|
10.06
|
10.05
|
1,865,500
|
|
|
12/1/2025
|
-0.05 / -0.49%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.16
|
10.10
|
1,068,500
|
|
|
11/28/2025
|
-0.05 / -0.49%
|
10.20
|
10.30
|
10.10
|
10.15
|
10.20
|
10.15
|
983,100
|
|
|
11/27/2025
|
-0.10 / -0.97%
|
10.30
|
10.35
|
10.15
|
10.20
|
10.24
|
10.20
|
1,026,100
|
|
|
11/26/2025
|
+0.25 / +2.49%
|
10.15
|
10.30
|
10.00
|
10.30
|
10.14
|
10.30
|
1,370,600
|
|
|
11/25/2025
|
-0.15 / -1.47%
|
10.20
|
10.25
|
10.05
|
10.05
|
10.15
|
10.05
|
1,467,300
|
|
|
11/24/2025
|
+0.05 / +0.49%
|
10.15
|
10.30
|
10.15
|
10.20
|
10.20
|
10.20
|
764,500
|
|
|
11/21/2025
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.15
|
10.15
|
10.17
|
10.15
|
1,603,800
|
|
|
11/20/2025
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.27
|
10.20
|
1,055,600
|
|
|
11/19/2025
|
-0.15 / -1.44%
|
10.45
|
10.60
|
10.30
|
10.30
|
10.44
|
10.30
|
1,353,900
|
|
|
11/18/2025
|
-0.10 / -0.95%
|
10.55
|
10.55
|
10.35
|
10.45
|
10.46
|
10.45
|
1,196,500
|
|
|
11/17/2025
|
+0.15 / +1.44%
|
10.45
|
10.65
|
10.40
|
10.55
|
10.53
|
10.55
|
2,188,600
|
|
|
11/14/2025
|
+0.05 / +0.48%
|
10.35
|
10.45
|
10.30
|
10.40
|
10.37
|
10.40
|
1,055,900
|
|
|
11/13/2025
|
+0.05 / +0.49%
|
10.30
|
10.45
|
10.25
|
10.35
|
10.32
|
10.35
|
1,365,800
|
|
|
11/12/2025
|
+0.25 / +2.49%
|
10.15
|
10.30
|
10.10
|
10.30
|
10.22
|
10.30
|
1,464,600
|
|
|
11/11/2025
|
0.00 / 0.00%
|
10.05
|
10.15
|
10.05
|
10.05
|
10.09
|
10.05
|
978,500
|
|
|
11/10/2025
|
0.00 / 0.00%
|
10.05
|
10.20
|
10.00
|
10.05
|
10.09
|
10.05
|
911,500
|
|
|
11/7/2025
|
-0.15 / -1.47%
|
10.20
|
10.30
|
10.00
|
10.05
|
10.15
|
10.05
|
1,373,000
|
|
|
11/6/2025
|
-0.05 / -0.49%
|
10.25
|
10.40
|
10.15
|
10.20
|
10.29
|
10.20
|
1,090,900
|
|
|
11/5/2025
|
-0.20 / -1.91%
|
10.45
|
10.50
|
10.15
|
10.25
|
10.32
|
10.25
|
1,156,900
|
|
|
11/4/2025
|
+0.15 / +1.46%
|
10.30
|
10.55
|
9.96
|
10.45
|
10.18
|
10.45
|
2,832,000
|
|
|
11/3/2025
|
-0.30 / -2.83%
|
10.70
|
10.75
|
10.30
|
10.30
|
10.52
|
10.30
|
1,542,700
|
|
|
10/31/2025
|
+0.05 / +0.47%
|
10.60
|
11.00
|
10.60
|
10.60
|
10.73
|
10.60
|
2,273,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|