|
|
Closing price on 2/28/2023
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
11.40 |
| Volume |
9,762,600 |
| Split-adjusted Price |
10.31 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2023
|
-0.50 / -4.18%
|
12.30
|
12.30
|
11.40
|
11.45
|
11.77
|
10.31
|
9,762,600
|
|
|
2/27/2023
|
-0.05 / -0.42%
|
11.60
|
12.40
|
11.60
|
11.95
|
12.04
|
10.76
|
11,399,600
|
|
|
2/24/2023
|
-0.70 / -5.51%
|
12.70
|
12.90
|
12.00
|
12.00
|
12.35
|
10.81
|
7,291,700
|
|
|
2/23/2023
|
+0.05 / +0.40%
|
12.80
|
12.80
|
11.90
|
12.70
|
12.29
|
11.44
|
14,844,600
|
|
|
2/22/2023
|
0.00 / 0.00%
|
12.40
|
13.50
|
12.35
|
12.65
|
12.86
|
11.39
|
15,995,800
|
|
|
2/21/2023
|
+0.35 / +2.85%
|
12.50
|
13.15
|
12.25
|
12.65
|
12.75
|
11.39
|
21,151,100
|
|
|
2/20/2023
|
+0.35 / +2.93%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.09
|
11.08
|
9,787,200
|
|
|
2/17/2023
|
+0.35 / +3.02%
|
11.50
|
12.20
|
11.40
|
11.95
|
11.78
|
10.76
|
14,336,200
|
|
|
2/16/2023
|
+0.35 / +3.11%
|
11.60
|
11.85
|
11.30
|
11.60
|
11.55
|
10.45
|
11,921,000
|
|
|
2/15/2023
|
+0.70 / +6.64%
|
10.60
|
11.25
|
10.50
|
11.25
|
11.17
|
10.13
|
15,401,600
|
|
|
2/14/2023
|
+0.15 / +1.44%
|
10.55
|
10.80
|
10.40
|
10.55
|
10.56
|
9.50
|
6,476,700
|
|
|
2/13/2023
|
+0.25 / +2.46%
|
10.05
|
10.50
|
9.85
|
10.40
|
10.21
|
9.37
|
12,263,600
|
|
|
2/10/2023
|
-0.35 / -3.33%
|
10.50
|
10.50
|
10.05
|
10.15
|
10.27
|
9.14
|
6,527,800
|
|
|
2/9/2023
|
-0.25 / -2.33%
|
10.75
|
10.80
|
10.50
|
10.50
|
10.64
|
9.46
|
5,314,000
|
|
|
2/8/2023
|
+0.55 / +5.39%
|
10.30
|
10.90
|
9.81
|
10.75
|
10.37
|
9.68
|
12,738,400
|
|
|
2/7/2023
|
-0.55 / -5.12%
|
10.75
|
10.80
|
10.00
|
10.20
|
10.32
|
9.19
|
10,984,800
|
|
|
2/6/2023
|
+0.30 / +2.87%
|
10.50
|
10.85
|
10.45
|
10.75
|
10.64
|
9.68
|
8,835,500
|
|
|
2/3/2023
|
+0.65 / +6.63%
|
9.99
|
10.45
|
9.88
|
10.45
|
10.31
|
9.41
|
10,791,700
|
|
|
2/2/2023
|
-0.45 / -4.39%
|
10.00
|
10.35
|
9.70
|
9.80
|
9.98
|
8.83
|
12,980,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|