|
|
Closing price on 4/4/2023
|
|
| Open |
13.05 |
| High |
13.30 |
| Low |
12.85 |
| Volume |
12,209,500 |
| Split-adjusted Price |
11.71 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2023
|
+0.05 / +0.39%
|
13.05
|
13.30
|
12.85
|
13.00
|
13.04
|
11.71
|
12,209,500
|
|
|
4/3/2023
|
+0.30 / +2.37%
|
12.85
|
12.95
|
12.65
|
12.95
|
12.79
|
11.66
|
9,463,600
|
|
|
3/31/2023
|
-0.05 / -0.39%
|
12.85
|
12.85
|
12.45
|
12.65
|
12.65
|
11.39
|
10,906,400
|
|
|
3/30/2023
|
-0.30 / -2.31%
|
13.25
|
13.45
|
12.70
|
12.70
|
13.10
|
11.44
|
11,225,500
|
|
|
3/29/2023
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.60
|
13.00
|
12.83
|
11.71
|
8,107,500
|
|
|
3/28/2023
|
+0.05 / +0.39%
|
12.85
|
13.20
|
12.75
|
12.80
|
13.00
|
11.53
|
11,531,700
|
|
|
3/27/2023
|
+0.25 / +2.00%
|
12.55
|
12.90
|
12.50
|
12.75
|
12.72
|
11.48
|
8,170,000
|
|
|
3/24/2023
|
0.00 / 0.00%
|
12.65
|
12.90
|
12.45
|
12.50
|
12.64
|
11.26
|
7,566,300
|
|
|
3/23/2023
|
+0.05 / +0.40%
|
12.35
|
12.65
|
12.35
|
12.50
|
12.48
|
11.26
|
7,246,500
|
|
|
3/22/2023
|
-0.20 / -1.58%
|
12.90
|
13.15
|
12.45
|
12.45
|
12.82
|
11.21
|
13,778,700
|
|
|
3/21/2023
|
+0.45 / +3.69%
|
12.40
|
12.70
|
12.15
|
12.65
|
12.44
|
11.39
|
8,672,900
|
|
|
3/20/2023
|
0.00 / 0.00%
|
12.20
|
12.65
|
12.05
|
12.20
|
12.28
|
10.99
|
9,849,100
|
|
|
3/17/2023
|
-0.20 / -1.61%
|
12.60
|
12.65
|
12.15
|
12.20
|
12.34
|
10.99
|
7,070,000
|
|
|
3/16/2023
|
-0.45 / -3.50%
|
12.60
|
12.75
|
12.35
|
12.40
|
12.51
|
11.17
|
8,134,600
|
|
|
3/15/2023
|
+0.45 / +3.63%
|
12.85
|
13.05
|
12.60
|
12.85
|
12.82
|
11.57
|
9,329,700
|
|
|
3/14/2023
|
+0.25 / +2.06%
|
12.30
|
12.45
|
12.05
|
12.40
|
12.28
|
11.17
|
11,605,900
|
|
|
3/13/2023
|
-0.45 / -3.57%
|
12.40
|
12.60
|
12.15
|
12.15
|
12.40
|
10.94
|
12,049,000
|
|
|
3/10/2023
|
-0.25 / -1.95%
|
12.80
|
12.95
|
12.50
|
12.60
|
12.70
|
11.35
|
9,976,500
|
|
|
3/9/2023
|
-0.20 / -1.53%
|
13.05
|
13.25
|
12.85
|
12.85
|
13.00
|
11.57
|
8,266,200
|
|
|
3/8/2023
|
+0.85 / +6.97%
|
12.05
|
13.05
|
12.05
|
13.05
|
12.69
|
11.75
|
19,936,900
|
|
|
3/7/2023
|
+0.20 / +1.67%
|
12.20
|
12.35
|
11.85
|
12.20
|
12.07
|
10.99
|
8,252,700
|
|
|
3/6/2023
|
-0.15 / -1.23%
|
12.55
|
12.70
|
12.00
|
12.00
|
12.28
|
10.81
|
8,016,900
|
|
|
3/3/2023
|
+0.30 / +2.53%
|
11.95
|
12.45
|
11.85
|
12.15
|
12.14
|
10.94
|
11,665,100
|
|
|
3/2/2023
|
-0.40 / -3.27%
|
12.25
|
12.50
|
11.85
|
11.85
|
12.14
|
10.67
|
9,581,200
|
|
|
3/1/2023
|
+0.80 / +6.99%
|
11.45
|
12.25
|
11.25
|
12.25
|
11.82
|
11.03
|
10,831,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|