|
Closing price on 5/31/2023
|
|
| Open |
13.85 |
| High |
13.90 |
| Low |
13.40 |
| Volume |
9,197,800 |
| Split-adjusted Price |
12.98 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
-0.15 / -1.09%
|
13.85
|
13.90
|
13.40
|
13.60
|
13.59
|
12.98
|
9,197,800
|
|
|
5/30/2023
|
+0.30 / +2.23%
|
13.45
|
13.75
|
13.40
|
13.75
|
13.56
|
13.12
|
12,000,400
|
|
|
5/29/2023
|
+0.10 / +0.75%
|
13.50
|
13.85
|
13.35
|
13.45
|
13.57
|
12.83
|
13,071,100
|
|
|
5/26/2023
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.20
|
13.35
|
13.37
|
12.74
|
9,195,100
|
|
|
5/25/2023
|
-0.10 / -0.75%
|
13.20
|
13.70
|
13.20
|
13.25
|
13.44
|
12.64
|
11,017,500
|
|
|
5/24/2023
|
+0.40 / +3.09%
|
13.10
|
13.60
|
12.90
|
13.35
|
13.22
|
12.74
|
17,120,100
|
|
|
5/23/2023
|
+0.10 / +0.78%
|
12.90
|
13.25
|
12.85
|
12.95
|
12.98
|
12.36
|
12,007,800
|
|
|
5/22/2023
|
+0.80 / +6.64%
|
12.25
|
12.85
|
12.20
|
12.85
|
12.77
|
12.26
|
24,685,200
|
|
|
5/19/2023
|
+0.15 / +1.26%
|
12.05
|
12.05
|
11.85
|
12.05
|
11.96
|
11.50
|
5,148,300
|
|
|
5/18/2023
|
+0.10 / +0.85%
|
12.00
|
12.15
|
11.90
|
11.90
|
11.99
|
11.35
|
7,059,100
|
|
|
5/17/2023
|
-0.25 / -1.96%
|
12.75
|
12.80
|
12.50
|
12.50
|
12.61
|
11.26
|
8,316,100
|
|
|
5/16/2023
|
+0.25 / +2.00%
|
12.50
|
13.00
|
12.50
|
12.75
|
12.81
|
11.48
|
8,085,700
|
|
|
5/15/2023
|
-0.30 / -2.34%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.72
|
11.26
|
7,360,800
|
|
|
5/12/2023
|
+0.40 / +3.23%
|
12.50
|
12.90
|
12.40
|
12.80
|
12.75
|
11.53
|
11,613,300
|
|
|
5/11/2023
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.44
|
11.17
|
5,364,800
|
|
|
5/10/2023
|
+0.25 / +2.05%
|
12.30
|
12.50
|
12.15
|
12.45
|
12.35
|
11.21
|
5,317,400
|
|
|
5/9/2023
|
+0.20 / +1.67%
|
12.10
|
12.35
|
12.05
|
12.20
|
12.22
|
10.99
|
5,565,900
|
|
|
5/8/2023
|
-0.05 / -0.41%
|
12.05
|
12.15
|
11.90
|
12.00
|
12.03
|
10.81
|
4,053,700
|
|
|
5/5/2023
|
-0.10 / -0.82%
|
12.20
|
12.30
|
11.95
|
12.05
|
12.08
|
10.85
|
3,286,900
|
|
|
5/4/2023
|
+0.40 / +3.40%
|
11.70
|
12.25
|
11.70
|
12.15
|
12.07
|
10.94
|
7,450,200
|
|
|
4/28/2023
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.70
|
11.75
|
11.76
|
10.58
|
3,444,600
|
|
|
4/27/2023
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.70
|
11.75
|
11.81
|
10.58
|
2,733,400
|
|
|
4/26/2023
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.55
|
11.80
|
11.70
|
10.63
|
2,744,400
|
|
|
4/25/2023
|
-0.05 / -0.43%
|
11.75
|
11.85
|
11.55
|
11.60
|
11.71
|
10.45
|
4,106,600
|
|
|
4/24/2023
|
-0.25 / -2.10%
|
11.75
|
11.95
|
11.55
|
11.65
|
11.71
|
10.49
|
5,987,500
|
|
|
4/21/2023
|
-0.20 / -1.65%
|
12.15
|
12.20
|
11.50
|
11.90
|
11.92
|
10.72
|
8,976,200
|
|
|
4/20/2023
|
-0.20 / -1.63%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.20
|
10.90
|
3,397,600
|
|
|
4/19/2023
|
-0.35 / -2.77%
|
12.75
|
12.75
|
12.30
|
12.30
|
12.51
|
11.08
|
3,444,404
|
|
|
4/18/2023
|
+0.55 / +4.55%
|
12.15
|
12.70
|
12.05
|
12.65
|
12.54
|
11.39
|
13,673,500
|
|
|
4/17/2023
|
+0.05 / +0.41%
|
12.05
|
12.25
|
12.05
|
12.10
|
12.13
|
10.90
|
2,345,700
|
|
|
|