|
|
Closing price on 12/22/2023
|
|
| Open |
11.90 |
| High |
11.95 |
| Low |
11.75 |
| Volume |
1,951,400 |
| Split-adjusted Price |
11.21 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2023
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.75
|
11.75
|
11.83
|
11.21
|
1,951,400
|
|
|
12/21/2023
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.75
|
11.80
|
11.84
|
11.26
|
2,090,400
|
|
|
12/20/2023
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.75
|
11.80
|
11.84
|
11.26
|
1,506,900
|
|
|
12/19/2023
|
+0.15 / +1.28%
|
11.60
|
11.95
|
11.60
|
11.85
|
11.73
|
11.31
|
2,782,500
|
|
|
12/18/2023
|
-0.30 / -2.50%
|
11.95
|
12.05
|
11.70
|
11.70
|
11.85
|
11.16
|
2,984,700
|
|
|
12/15/2023
|
-0.05 / -0.41%
|
12.05
|
12.15
|
11.90
|
12.00
|
12.01
|
11.45
|
4,009,100
|
|
|
12/14/2023
|
-0.25 / -2.03%
|
12.50
|
12.50
|
12.05
|
12.05
|
12.20
|
11.50
|
3,817,100
|
|
|
12/13/2023
|
0.00 / 0.00%
|
12.45
|
12.70
|
12.25
|
12.30
|
12.48
|
11.74
|
6,281,500
|
|
|
12/12/2023
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.30
|
12.30
|
12.36
|
11.74
|
2,310,800
|
|
|
12/11/2023
|
0.00 / 0.00%
|
12.35
|
12.45
|
12.20
|
12.35
|
12.29
|
11.78
|
3,036,000
|
|
|
12/8/2023
|
0.00 / 0.00%
|
12.35
|
12.50
|
12.20
|
12.35
|
12.35
|
11.78
|
3,844,000
|
|
|
12/7/2023
|
-0.30 / -2.37%
|
12.65
|
12.70
|
12.10
|
12.35
|
12.37
|
11.78
|
9,045,800
|
|
|
12/6/2023
|
+0.15 / +1.20%
|
12.50
|
12.80
|
12.50
|
12.65
|
12.66
|
12.07
|
4,807,400
|
|
|
12/5/2023
|
0.00 / 0.00%
|
12.55
|
12.65
|
12.45
|
12.50
|
12.54
|
11.93
|
6,466,500
|
|
|
12/4/2023
|
+0.55 / +4.60%
|
12.10
|
12.65
|
12.10
|
12.50
|
12.39
|
11.93
|
11,238,700
|
|
|
12/1/2023
|
+0.15 / +1.27%
|
11.90
|
12.00
|
11.75
|
11.95
|
11.87
|
11.40
|
2,830,700
|
|
|
11/30/2023
|
-0.20 / -1.67%
|
12.05
|
12.20
|
11.80
|
11.80
|
12.01
|
11.26
|
4,772,800
|
|
|
11/29/2023
|
+0.10 / +0.84%
|
12.00
|
12.05
|
11.85
|
12.00
|
11.96
|
11.45
|
2,549,600
|
|
|
11/28/2023
|
+0.20 / +1.71%
|
11.75
|
12.05
|
11.75
|
11.90
|
11.90
|
11.35
|
3,851,700
|
|
|
11/27/2023
|
-0.15 / -1.27%
|
11.95
|
12.00
|
11.70
|
11.70
|
11.78
|
11.16
|
2,287,200
|
|
|
11/24/2023
|
-0.05 / -0.42%
|
12.05
|
12.10
|
11.40
|
11.85
|
11.69
|
11.31
|
7,581,900
|
|
|
11/23/2023
|
-0.55 / -4.42%
|
12.60
|
12.65
|
11.90
|
11.90
|
12.32
|
11.35
|
6,437,800
|
|
|
11/22/2023
|
+0.15 / +1.22%
|
12.50
|
12.70
|
12.35
|
12.45
|
12.48
|
11.88
|
5,524,300
|
|
|
11/21/2023
|
+0.20 / +1.65%
|
12.30
|
12.40
|
12.15
|
12.30
|
12.26
|
11.74
|
4,827,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:00 PM
|
|
|
|
|