|
|
Closing price on 5/15/2026
|
|
| Open |
9.46 |
| High |
9.49 |
| Low |
9.39 |
| Volume |
1,569,500 |
| Split-adjusted Price |
9.40 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2026
|
-0.06 / -0.63%
|
9.46
|
9.49
|
9.39
|
9.40
|
9.42
|
9.40
|
1,569,500
|
|
|
5/14/2026
|
-0.05 / -0.53%
|
9.50
|
9.60
|
9.44
|
9.46
|
9.50
|
9.46
|
1,121,700
|
|
|
5/13/2026
|
-0.07 / -0.73%
|
9.59
|
9.64
|
9.41
|
9.51
|
9.48
|
9.51
|
1,808,400
|
|
|
5/12/2026
|
+0.03 / +0.31%
|
9.59
|
9.64
|
9.51
|
9.58
|
9.57
|
9.58
|
1,179,100
|
|
|
5/11/2026
|
-0.07 / -0.73%
|
9.62
|
9.72
|
9.55
|
9.55
|
9.63
|
9.55
|
1,435,600
|
|
|
5/8/2026
|
-0.18 / -1.84%
|
9.80
|
9.80
|
9.55
|
9.62
|
9.67
|
9.62
|
3,057,500
|
|
|
5/7/2026
|
-0.15 / -1.51%
|
10.00
|
10.05
|
9.80
|
9.80
|
9.91
|
9.80
|
1,879,700
|
|
|
5/6/2026
|
+0.06 / +0.61%
|
9.89
|
9.95
|
9.82
|
9.95
|
9.89
|
9.95
|
971,300
|
|
|
5/5/2026
|
-0.10 / -1.00%
|
9.99
|
10.05
|
9.86
|
9.89
|
9.93
|
9.89
|
1,482,300
|
|
|
5/4/2026
|
+0.04 / +0.40%
|
9.95
|
10.15
|
9.95
|
9.99
|
10.01
|
9.99
|
2,090,700
|
|
|
4/29/2026
|
0.00 / 0.00%
|
9.95
|
10.05
|
9.92
|
9.95
|
9.97
|
9.95
|
1,490,500
|
|
|
4/28/2026
|
-0.10 / -1.00%
|
10.10
|
10.15
|
9.95
|
9.95
|
9.99
|
9.95
|
1,312,500
|
|
|
4/24/2026
|
-0.10 / -0.99%
|
10.20
|
10.25
|
10.00
|
10.05
|
10.10
|
10.05
|
1,151,500
|
|
|
4/23/2026
|
+0.17 / +1.70%
|
10.00
|
10.30
|
9.82
|
10.15
|
10.02
|
10.15
|
3,009,900
|
|
|
4/22/2026
|
-0.01 / -0.10%
|
10.05
|
10.05
|
9.96
|
9.98
|
10.00
|
9.98
|
812,200
|
|
|
4/21/2026
|
-0.11 / -1.09%
|
10.10
|
10.20
|
9.99
|
9.99
|
10.04
|
9.99
|
1,511,000
|
|
|
4/20/2026
|
+0.10 / +1.00%
|
10.00
|
10.25
|
10.00
|
10.10
|
10.11
|
10.10
|
1,102,400
|
|
|
4/17/2026
|
-0.10 / -0.99%
|
10.10
|
10.15
|
9.99
|
10.00
|
10.05
|
10.00
|
1,505,200
|
|
|
4/16/2026
|
-0.05 / -0.49%
|
10.15
|
10.20
|
9.98
|
10.10
|
10.04
|
10.10
|
1,993,800
|
|
|
4/15/2026
|
-0.10 / -0.98%
|
10.30
|
10.40
|
10.10
|
10.15
|
10.23
|
10.15
|
2,125,100
|
|
|
4/14/2026
|
+0.05 / +0.49%
|
10.35
|
10.40
|
10.15
|
10.25
|
10.23
|
10.25
|
1,515,200
|
|
|
4/13/2026
|
+0.05 / +0.49%
|
10.05
|
10.50
|
10.00
|
10.20
|
10.26
|
10.20
|
2,780,200
|
|
|
4/10/2026
|
-0.20 / -1.93%
|
10.45
|
10.55
|
10.15
|
10.15
|
10.28
|
10.15
|
2,285,400
|
|
|
4/9/2026
|
+0.39 / +3.92%
|
9.96
|
10.55
|
9.93
|
10.35
|
10.26
|
10.35
|
5,866,900
|
|
|
4/8/2026
|
+0.42 / +4.40%
|
9.80
|
10.05
|
9.75
|
9.96
|
9.89
|
9.96
|
2,622,400
|
|
|
4/7/2026
|
+0.08 / +0.85%
|
9.78
|
9.78
|
9.54
|
9.54
|
9.61
|
9.54
|
742,000
|
|
|
4/6/2026
|
-0.09 / -0.94%
|
9.59
|
9.63
|
9.45
|
9.46
|
9.52
|
9.46
|
792,200
|
|
|
4/3/2026
|
-0.12 / -1.24%
|
9.74
|
9.81
|
9.55
|
9.55
|
9.66
|
9.55
|
1,139,300
|
|
|
4/2/2026
|
-0.23 / -2.32%
|
9.90
|
9.90
|
9.67
|
9.67
|
9.81
|
9.67
|
1,495,500
|
|
|
4/1/2026
|
+0.03 / +0.30%
|
9.95
|
10.05
|
9.90
|
9.90
|
9.95
|
9.90
|
1,855,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:02 PM
|
|
|
|
|