|
|
Closing price on 9/22/2023
|
|
| Open |
14.40 |
| High |
14.60 |
| Low |
13.85 |
| Volume |
12,170,000 |
| Split-adjusted Price |
13.31 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
-0.80 / -5.42%
|
14.40
|
14.60
|
13.85
|
13.95
|
14.14
|
13.31
|
12,170,000
|
|
|
9/21/2023
|
+0.15 / +1.03%
|
14.70
|
15.45
|
14.70
|
14.75
|
15.05
|
14.07
|
17,577,800
|
|
|
9/20/2023
|
+0.40 / +2.82%
|
14.20
|
14.60
|
14.10
|
14.60
|
14.45
|
13.93
|
7,856,500
|
|
|
9/19/2023
|
+0.20 / +1.43%
|
14.20
|
14.40
|
13.80
|
14.20
|
14.09
|
13.55
|
10,548,800
|
|
|
9/18/2023
|
-0.30 / -2.10%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.12
|
13.36
|
8,152,800
|
|
|
9/15/2023
|
-0.05 / -0.35%
|
14.55
|
14.60
|
14.10
|
14.30
|
14.30
|
13.64
|
7,236,500
|
|
|
9/14/2023
|
-0.55 / -3.69%
|
14.90
|
15.05
|
14.25
|
14.35
|
14.56
|
13.69
|
14,159,500
|
|
|
9/13/2023
|
+0.50 / +3.47%
|
14.50
|
15.10
|
14.50
|
14.90
|
14.87
|
14.22
|
20,511,500
|
|
|
9/12/2023
|
+0.70 / +5.11%
|
13.75
|
14.40
|
13.55
|
14.40
|
14.16
|
13.74
|
15,360,667
|
|
|
9/11/2023
|
-0.10 / -0.72%
|
14.10
|
14.20
|
13.60
|
13.70
|
13.97
|
13.07
|
12,943,800
|
|
|
9/8/2023
|
-0.05 / -0.36%
|
13.90
|
14.10
|
13.70
|
13.80
|
13.87
|
13.17
|
6,058,505
|
|
|
9/7/2023
|
+0.25 / +1.84%
|
13.80
|
14.20
|
13.80
|
13.85
|
14.03
|
13.21
|
12,657,501
|
|
|
9/6/2023
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.45
|
12.98
|
7,130,100
|
|
|
9/5/2023
|
+0.30 / +2.27%
|
13.45
|
13.70
|
13.30
|
13.50
|
13.48
|
12.88
|
7,356,102
|
|
|
8/31/2023
|
+0.50 / +3.94%
|
12.80
|
13.25
|
12.75
|
13.20
|
13.07
|
12.59
|
7,908,201
|
|
|
8/30/2023
|
+0.05 / +0.40%
|
12.70
|
12.80
|
12.55
|
12.70
|
12.68
|
12.12
|
3,640,702
|
|
|
8/29/2023
|
+0.10 / +0.80%
|
12.70
|
12.95
|
12.60
|
12.65
|
12.74
|
12.07
|
5,479,201
|
|
|
8/28/2023
|
+0.05 / +0.40%
|
12.65
|
12.65
|
12.45
|
12.55
|
12.55
|
11.97
|
4,744,601
|
|
|
8/25/2023
|
-0.25 / -1.96%
|
12.80
|
13.00
|
12.50
|
12.50
|
12.75
|
11.93
|
5,403,301
|
|
|
8/24/2023
|
+0.20 / +1.59%
|
12.55
|
12.75
|
12.45
|
12.75
|
12.59
|
12.17
|
6,242,508
|
|
|
8/23/2023
|
-0.05 / -0.40%
|
12.85
|
12.90
|
12.55
|
12.55
|
12.68
|
11.97
|
4,765,005
|
|
|
8/22/2023
|
+0.35 / +2.86%
|
12.60
|
12.60
|
11.70
|
12.60
|
12.24
|
12.02
|
7,769,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|