|
|
Closing price on 8/21/2023
|
|
| Open |
12.85 |
| High |
13.00 |
| Low |
12.10 |
| Volume |
8,616,200 |
| Split-adjusted Price |
11.69 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2023
|
-0.70 / -5.41%
|
12.85
|
13.00
|
12.10
|
12.25
|
12.50
|
11.69
|
8,616,200
|
|
|
8/18/2023
|
-0.95 / -6.83%
|
13.90
|
14.05
|
12.95
|
12.95
|
13.51
|
12.36
|
15,927,500
|
|
|
8/17/2023
|
-0.30 / -2.11%
|
14.20
|
14.40
|
13.90
|
13.90
|
14.16
|
13.26
|
12,442,500
|
|
|
8/16/2023
|
-0.05 / -0.35%
|
14.25
|
14.50
|
14.15
|
14.20
|
14.27
|
13.55
|
5,346,800
|
|
|
8/15/2023
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.20
|
14.25
|
14.38
|
13.60
|
6,564,600
|
|
|
8/14/2023
|
+0.15 / +1.06%
|
14.15
|
14.50
|
14.00
|
14.25
|
14.31
|
13.60
|
8,216,600
|
|
|
8/11/2023
|
+0.20 / +1.44%
|
14.00
|
14.10
|
13.65
|
14.10
|
13.86
|
13.45
|
7,836,200
|
|
|
8/10/2023
|
-0.35 / -2.46%
|
14.35
|
14.40
|
13.80
|
13.90
|
14.09
|
13.26
|
10,964,800
|
|
|
8/9/2023
|
-0.05 / -0.35%
|
14.35
|
14.55
|
14.20
|
14.25
|
14.33
|
13.60
|
9,650,400
|
|
|
8/8/2023
|
-0.45 / -3.05%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.59
|
13.64
|
9,080,400
|
|
|
8/7/2023
|
+0.35 / +2.43%
|
14.60
|
15.20
|
14.40
|
14.75
|
14.82
|
14.07
|
17,852,100
|
|
|
8/4/2023
|
+0.15 / +1.05%
|
14.25
|
14.60
|
14.15
|
14.40
|
14.33
|
13.74
|
9,709,400
|
|
|
8/3/2023
|
+0.10 / +0.71%
|
14.30
|
14.65
|
14.10
|
14.25
|
14.41
|
13.60
|
15,146,600
|
|
|
8/2/2023
|
+0.05 / +0.35%
|
14.10
|
14.25
|
14.05
|
14.15
|
14.12
|
13.50
|
5,458,800
|
|
|
8/1/2023
|
-0.05 / -0.35%
|
14.15
|
14.50
|
14.10
|
14.10
|
14.31
|
13.45
|
15,021,100
|
|
|
7/31/2023
|
-0.05 / -0.35%
|
14.25
|
14.35
|
14.05
|
14.15
|
14.17
|
13.50
|
6,069,000
|
|
|
7/28/2023
|
+0.05 / +0.35%
|
14.15
|
14.40
|
14.00
|
14.20
|
14.17
|
13.55
|
11,895,800
|
|
|
7/27/2023
|
+0.10 / +0.71%
|
14.15
|
14.35
|
13.85
|
14.15
|
14.07
|
13.50
|
11,029,000
|
|
|
7/26/2023
|
-0.15 / -1.06%
|
14.20
|
14.30
|
14.05
|
14.05
|
14.13
|
13.41
|
7,037,000
|
|
|
7/25/2023
|
-0.40 / -2.74%
|
14.60
|
14.65
|
14.10
|
14.20
|
14.33
|
13.55
|
9,298,300
|
|
|
7/24/2023
|
+0.80 / +5.80%
|
13.90
|
14.75
|
13.80
|
14.60
|
14.33
|
13.93
|
20,666,800
|
|
|
7/21/2023
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.75
|
13.80
|
13.85
|
13.17
|
4,909,100
|
|
|
7/20/2023
|
+0.05 / +0.37%
|
13.75
|
13.75
|
13.60
|
13.70
|
13.67
|
13.07
|
6,219,600
|
|
|
7/19/2023
|
-0.25 / -1.80%
|
13.95
|
14.00
|
13.65
|
13.65
|
13.80
|
13.02
|
11,937,200
|
|
|
7/18/2023
|
-0.10 / -0.71%
|
14.00
|
14.25
|
13.85
|
13.90
|
13.97
|
13.26
|
8,177,200
|
|
|
7/17/2023
|
-0.20 / -1.41%
|
14.30
|
14.50
|
13.90
|
14.00
|
14.17
|
13.36
|
10,022,300
|
|
|
7/14/2023
|
0.00 / 0.00%
|
14.20
|
14.35
|
13.90
|
14.20
|
14.12
|
13.55
|
9,788,700
|
|
|
7/13/2023
|
+0.35 / +2.53%
|
13.95
|
14.40
|
13.85
|
14.20
|
14.20
|
13.55
|
12,472,800
|
|
|
7/12/2023
|
+0.05 / +0.36%
|
13.90
|
14.10
|
13.75
|
13.85
|
13.89
|
13.21
|
6,618,500
|
|
|
7/11/2023
|
-0.15 / -1.08%
|
14.10
|
14.15
|
13.75
|
13.80
|
13.97
|
13.17
|
8,273,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|