|
|
Closing price on 5/29/2024
|
|
| Open |
11.95 |
| High |
12.25 |
| Low |
11.85 |
| Volume |
4,297,700 |
| Split-adjusted Price |
11.45 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
+0.05 / +0.42%
|
11.95
|
12.25
|
11.85
|
12.00
|
12.05
|
11.45
|
4,297,700
|
|
|
5/28/2024
|
+0.20 / +1.70%
|
11.80
|
12.00
|
11.75
|
11.95
|
11.88
|
11.40
|
2,885,500
|
|
|
5/27/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.75
|
11.72
|
11.21
|
1,776,200
|
|
|
5/24/2024
|
-0.40 / -3.29%
|
12.10
|
12.20
|
11.55
|
11.75
|
11.95
|
11.21
|
5,160,200
|
|
|
5/23/2024
|
+0.20 / +1.67%
|
11.95
|
12.15
|
11.85
|
12.15
|
12.02
|
11.59
|
2,846,800
|
|
|
5/22/2024
|
-0.15 / -1.24%
|
12.15
|
12.20
|
11.95
|
11.95
|
12.06
|
11.40
|
4,435,000
|
|
|
5/21/2024
|
-0.15 / -1.22%
|
12.25
|
12.30
|
11.95
|
12.10
|
12.09
|
11.54
|
3,346,600
|
|
|
5/20/2024
|
+0.15 / +1.24%
|
12.20
|
12.35
|
12.10
|
12.25
|
12.23
|
11.69
|
3,744,300
|
|
|
5/17/2024
|
+0.05 / +0.41%
|
12.10
|
12.15
|
12.00
|
12.10
|
12.07
|
11.54
|
3,263,700
|
|
|
5/16/2024
|
+0.15 / +1.26%
|
12.00
|
12.20
|
12.00
|
12.05
|
12.09
|
11.50
|
4,269,900
|
|
|
5/15/2024
|
+0.15 / +1.28%
|
11.75
|
11.95
|
11.75
|
11.90
|
11.86
|
11.35
|
2,983,600
|
|
|
5/14/2024
|
-0.10 / -0.84%
|
11.90
|
11.95
|
11.75
|
11.75
|
11.83
|
11.21
|
1,479,000
|
|
|
5/13/2024
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.65
|
11.85
|
11.81
|
11.31
|
2,250,700
|
|
|
5/10/2024
|
+0.05 / +0.42%
|
11.95
|
11.95
|
11.75
|
11.85
|
11.82
|
11.31
|
2,227,600
|
|
|
5/9/2024
|
-0.10 / -0.84%
|
12.00
|
12.20
|
11.80
|
11.80
|
12.02
|
11.26
|
4,259,300
|
|
|
5/8/2024
|
+0.10 / +0.85%
|
11.75
|
11.90
|
11.55
|
11.90
|
11.72
|
11.35
|
3,733,800
|
|
|
5/7/2024
|
-0.05 / -0.42%
|
11.85
|
11.95
|
11.70
|
11.80
|
11.81
|
11.26
|
2,366,600
|
|
|
5/6/2024
|
+0.35 / +3.04%
|
11.65
|
11.90
|
11.55
|
11.85
|
11.75
|
11.31
|
3,359,600
|
|
|
5/3/2024
|
-0.10 / -0.86%
|
11.70
|
11.75
|
11.50
|
11.50
|
11.62
|
10.97
|
1,787,900
|
|
|
5/2/2024
|
+0.10 / +0.87%
|
11.75
|
11.75
|
11.45
|
11.60
|
11.61
|
11.07
|
1,845,000
|
|
|
4/26/2024
|
-0.05 / -0.43%
|
11.30
|
11.65
|
11.30
|
11.50
|
11.49
|
10.97
|
1,778,100
|
|
|
4/25/2024
|
-0.15 / -1.28%
|
11.80
|
11.80
|
11.50
|
11.55
|
11.63
|
11.02
|
1,871,300
|
|
|
4/24/2024
|
+0.50 / +4.46%
|
11.45
|
11.75
|
11.40
|
11.70
|
11.54
|
11.16
|
3,091,700
|
|
|
4/23/2024
|
-0.45 / -3.86%
|
11.60
|
11.65
|
11.20
|
11.20
|
11.41
|
10.69
|
2,720,400
|
|
|
4/22/2024
|
+0.35 / +3.10%
|
11.70
|
11.70
|
11.50
|
11.65
|
11.61
|
11.12
|
2,335,800
|
|
|
4/19/2024
|
+0.05 / +0.44%
|
10.80
|
11.75
|
10.75
|
11.30
|
11.19
|
10.78
|
5,890,000
|
|
|
4/17/2024
|
-0.55 / -4.66%
|
12.00
|
12.00
|
11.25
|
11.25
|
11.56
|
10.73
|
3,085,000
|
|
|
4/16/2024
|
-0.45 / -3.67%
|
12.05
|
12.15
|
11.45
|
11.80
|
11.73
|
11.26
|
8,792,400
|
|
|
4/15/2024
|
-0.90 / -6.84%
|
13.00
|
13.25
|
12.25
|
12.25
|
12.69
|
11.69
|
8,893,100
|
|
|
4/12/2024
|
+0.25 / +1.94%
|
13.00
|
13.20
|
13.00
|
13.15
|
13.09
|
12.55
|
3,510,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|