|
Closing price on 2/1/2023
|
|
| Open |
11.20 |
| High |
11.25 |
| Low |
10.25 |
| Volume |
10,180,700 |
| Split-adjusted Price |
9.23 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-0.75 / -6.82%
|
11.20
|
11.25
|
10.25
|
10.25
|
10.63
|
9.23
|
10,180,700
|
|
|
1/31/2023
|
+0.60 / +5.77%
|
10.35
|
11.00
|
10.30
|
11.00
|
10.59
|
9.91
|
7,518,000
|
|
|
1/30/2023
|
+0.05 / +0.48%
|
10.50
|
11.05
|
10.35
|
10.40
|
10.71
|
9.37
|
9,982,700
|
|
|
1/27/2023
|
+0.65 / +6.70%
|
10.10
|
10.35
|
9.94
|
10.35
|
10.22
|
9.32
|
8,393,000
|
|
|
1/19/2023
|
0.00 / 0.00%
|
9.65
|
9.78
|
9.57
|
9.70
|
9.65
|
8.74
|
4,823,100
|
|
|
1/18/2023
|
0.00 / 0.00%
|
9.80
|
9.88
|
9.61
|
9.70
|
9.72
|
8.74
|
5,439,800
|
|
|
1/17/2023
|
+0.50 / +5.43%
|
9.28
|
9.80
|
9.26
|
9.70
|
9.60
|
8.74
|
6,310,100
|
|
|
1/16/2023
|
+0.35 / +3.95%
|
8.91
|
9.30
|
8.89
|
9.20
|
9.15
|
8.29
|
5,812,500
|
|
|
1/13/2023
|
-0.05 / -0.56%
|
9.00
|
9.08
|
8.77
|
8.85
|
8.94
|
7.97
|
4,936,900
|
|
|
1/12/2023
|
+0.22 / +2.53%
|
8.76
|
9.00
|
8.58
|
8.90
|
8.77
|
8.02
|
5,956,200
|
|
|
1/11/2023
|
+0.07 / +0.81%
|
8.81
|
8.94
|
8.63
|
8.68
|
8.81
|
7.82
|
5,637,500
|
|
|
1/10/2023
|
+0.56 / +6.96%
|
8.06
|
8.61
|
8.06
|
8.61
|
8.46
|
7.76
|
6,933,900
|
|
|
1/9/2023
|
-0.35 / -4.17%
|
8.50
|
8.51
|
8.05
|
8.05
|
8.27
|
7.25
|
5,757,100
|
|
|
1/6/2023
|
-0.30 / -3.45%
|
8.70
|
8.75
|
8.34
|
8.40
|
8.55
|
7.57
|
5,300,500
|
|
|
1/5/2023
|
+0.22 / +2.59%
|
8.40
|
8.80
|
8.29
|
8.70
|
8.52
|
7.84
|
6,749,300
|
|
|
1/4/2023
|
+0.50 / +6.27%
|
8.53
|
8.53
|
8.27
|
8.48
|
8.49
|
7.64
|
17,692,800
|
|
|
1/3/2023
|
+0.52 / +6.97%
|
7.60
|
7.98
|
7.60
|
7.98
|
7.93
|
7.19
|
4,937,700
|
|
|
12/30/2022
|
+0.16 / +2.19%
|
7.40
|
7.60
|
7.25
|
7.46
|
7.47
|
6.72
|
4,288,300
|
|
|
12/29/2022
|
+0.12 / +1.67%
|
7.16
|
7.59
|
7.16
|
7.30
|
7.41
|
6.58
|
4,773,300
|
|
|
12/28/2022
|
-0.12 / -1.64%
|
7.40
|
7.40
|
7.17
|
7.18
|
7.24
|
6.47
|
3,068,600
|
|
|
12/27/2022
|
+0.25 / +3.55%
|
7.04
|
7.30
|
7.02
|
7.30
|
7.16
|
6.58
|
3,260,600
|
|
|
12/26/2022
|
+0.03 / +0.43%
|
7.11
|
7.40
|
7.05
|
7.05
|
7.23
|
6.35
|
6,213,800
|
|
|
12/23/2022
|
-0.09 / -1.27%
|
7.12
|
7.25
|
6.89
|
7.02
|
7.05
|
6.32
|
3,008,500
|
|
|
12/22/2022
|
+0.02 / +0.28%
|
7.12
|
7.21
|
6.90
|
7.11
|
7.07
|
6.40
|
2,808,400
|
|
|
12/21/2022
|
-0.01 / -0.14%
|
7.30
|
7.30
|
6.65
|
7.09
|
6.98
|
6.39
|
3,632,700
|
|
|
12/20/2022
|
-0.30 / -4.05%
|
7.31
|
7.50
|
6.90
|
7.10
|
7.12
|
6.39
|
7,724,900
|
|
|
12/19/2022
|
-0.55 / -6.92%
|
7.96
|
8.18
|
7.40
|
7.40
|
7.78
|
6.67
|
7,776,700
|
|
|
12/16/2022
|
+0.13 / +1.66%
|
7.68
|
8.20
|
7.59
|
7.95
|
7.99
|
7.16
|
5,516,800
|
|
|
12/15/2022
|
-0.14 / -1.76%
|
7.96
|
8.00
|
7.68
|
7.82
|
7.85
|
7.04
|
3,967,600
|
|
|
12/14/2022
|
+0.49 / +6.56%
|
7.65
|
7.99
|
7.55
|
7.96
|
7.93
|
7.17
|
10,903,100
|
|
|
|