|
Closing price on 4/1/2024
|
|
Open |
13.90 |
High |
14.45 |
Low |
13.85 |
Volume |
12,317,300 |
Split-adjusted Price |
13.50 |
|
|
LCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2024
|
+0.30 / +2.17%
|
13.90
|
14.45
|
13.85
|
14.15
|
14.25
|
13.50
|
12,317,300
|
|
3/29/2024
|
+0.15 / +1.09%
|
13.75
|
13.90
|
13.65
|
13.85
|
13.79
|
13.21
|
4,108,100
|
|
3/28/2024
|
-0.30 / -2.14%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.84
|
13.07
|
8,126,000
|
|
3/27/2024
|
-0.10 / -0.71%
|
14.30
|
14.45
|
14.00
|
14.00
|
14.18
|
13.36
|
6,859,400
|
|
3/26/2024
|
+0.05 / +0.36%
|
14.05
|
14.15
|
13.80
|
14.10
|
14.03
|
13.45
|
4,805,800
|
|
3/25/2024
|
+0.30 / +2.18%
|
13.80
|
14.50
|
13.80
|
14.05
|
14.16
|
13.41
|
14,912,500
|
|
3/22/2024
|
-0.10 / -0.72%
|
14.05
|
14.10
|
13.70
|
13.75
|
13.88
|
13.12
|
8,751,800
|
|
3/21/2024
|
+0.45 / +3.36%
|
13.60
|
13.85
|
13.50
|
13.85
|
13.69
|
13.21
|
9,124,400
|
|
3/20/2024
|
+0.05 / +0.37%
|
13.35
|
13.55
|
13.15
|
13.40
|
13.38
|
12.79
|
5,333,800
|
|
3/19/2024
|
+0.05 / +0.38%
|
13.45
|
13.60
|
13.30
|
13.35
|
13.45
|
12.74
|
5,501,400
|
|
3/18/2024
|
-0.50 / -3.62%
|
13.80
|
14.05
|
13.05
|
13.30
|
13.38
|
12.69
|
13,743,800
|
|
3/15/2024
|
+0.15 / +1.10%
|
13.70
|
14.20
|
13.70
|
13.80
|
13.96
|
13.17
|
12,453,200
|
|
3/14/2024
|
+0.05 / +0.37%
|
13.50
|
13.85
|
13.50
|
13.65
|
13.67
|
13.02
|
8,581,500
|
|
3/13/2024
|
+0.45 / +3.42%
|
13.20
|
13.65
|
13.20
|
13.60
|
13.49
|
12.98
|
9,350,400
|
|
3/12/2024
|
-0.05 / -0.38%
|
13.15
|
13.35
|
13.10
|
13.15
|
13.21
|
12.55
|
4,215,400
|
|
3/11/2024
|
0.00 / 0.00%
|
13.20
|
13.55
|
13.10
|
13.20
|
13.26
|
12.59
|
5,745,800
|
|
3/8/2024
|
-0.35 / -2.58%
|
13.65
|
13.65
|
13.10
|
13.20
|
13.34
|
12.59
|
12,822,200
|
|
3/7/2024
|
+0.05 / +0.37%
|
13.50
|
13.60
|
13.35
|
13.55
|
13.46
|
12.93
|
6,287,900
|
|
3/6/2024
|
-0.35 / -2.53%
|
13.65
|
13.80
|
13.35
|
13.50
|
13.55
|
12.88
|
12,529,700
|
|
3/5/2024
|
0.00 / 0.00%
|
13.80
|
14.15
|
13.75
|
13.85
|
13.93
|
13.21
|
7,512,700
|
|
3/4/2024
|
-0.05 / -0.36%
|
14.10
|
14.15
|
13.75
|
13.85
|
13.91
|
13.21
|
6,843,500
|
|
3/1/2024
|
+0.90 / +6.92%
|
13.10
|
13.90
|
12.95
|
13.90
|
13.61
|
13.26
|
21,746,500
|
|
2/29/2024
|
-0.10 / -0.76%
|
13.15
|
13.25
|
12.90
|
13.00
|
13.02
|
12.40
|
6,560,300
|
|
2/28/2024
|
-0.10 / -0.76%
|
13.30
|
13.35
|
13.05
|
13.10
|
13.19
|
12.50
|
5,172,400
|
|
2/27/2024
|
+0.30 / +2.33%
|
13.05
|
13.25
|
12.90
|
13.20
|
13.12
|
12.59
|
7,375,300
|
|
2/26/2024
|
+0.05 / +0.39%
|
12.90
|
13.05
|
12.75
|
12.90
|
12.90
|
12.31
|
6,191,400
|
|
2/23/2024
|
-0.65 / -4.81%
|
13.55
|
13.70
|
12.80
|
12.85
|
13.18
|
12.26
|
9,776,400
|
|
2/22/2024
|
+0.30 / +2.27%
|
13.25
|
13.80
|
13.20
|
13.50
|
13.59
|
12.88
|
12,308,900
|
|
2/21/2024
|
-0.05 / -0.38%
|
13.35
|
13.35
|
13.10
|
13.20
|
13.21
|
12.59
|
4,879,600
|
|
2/20/2024
|
+0.15 / +1.15%
|
13.20
|
13.45
|
13.15
|
13.25
|
13.31
|
12.64
|
5,879,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|