|
Closing price on 10/20/2025
|
|
| Open |
12.40 |
| High |
12.70 |
| Low |
11.60 |
| Volume |
6,686,700 |
| Split-adjusted Price |
10.89 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2025
|
-0.80 / -6.43%
|
12.40
|
12.70
|
11.60
|
11.65
|
12.24
|
10.89
|
6,686,700
|
|
|
10/17/2025
|
+0.15 / +1.22%
|
12.40
|
12.80
|
12.30
|
12.45
|
12.54
|
11.64
|
8,161,800
|
|
|
10/16/2025
|
+0.35 / +2.93%
|
12.05
|
12.35
|
12.00
|
12.30
|
12.22
|
11.50
|
5,010,200
|
|
|
10/15/2025
|
-0.05 / -0.42%
|
12.15
|
12.30
|
11.95
|
11.95
|
12.04
|
11.17
|
3,383,900
|
|
|
10/14/2025
|
-0.35 / -2.83%
|
12.45
|
12.55
|
11.90
|
12.00
|
12.15
|
11.21
|
7,569,800
|
|
|
10/13/2025
|
-0.10 / -0.80%
|
12.15
|
12.45
|
12.10
|
12.35
|
12.25
|
11.54
|
4,308,500
|
|
|
10/10/2025
|
+0.10 / +0.81%
|
12.40
|
12.65
|
12.35
|
12.45
|
12.49
|
11.64
|
3,452,600
|
|
|
10/9/2025
|
+0.05 / +0.41%
|
12.35
|
12.50
|
12.25
|
12.35
|
12.33
|
11.54
|
2,084,400
|
|
|
10/8/2025
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.25
|
12.30
|
12.35
|
11.50
|
1,980,800
|
|
|
10/7/2025
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.30
|
12.30
|
12.43
|
11.50
|
2,883,900
|
|
|
10/6/2025
|
+0.40 / +3.36%
|
11.95
|
12.35
|
11.95
|
12.30
|
12.23
|
11.50
|
2,357,300
|
|
|
10/3/2025
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.95
|
11.12
|
3,837,000
|
|
|
10/2/2025
|
-0.50 / -4.00%
|
12.50
|
12.60
|
11.95
|
12.00
|
12.23
|
11.21
|
4,831,800
|
|
|
10/1/2025
|
+0.05 / +0.40%
|
12.50
|
12.50
|
12.35
|
12.50
|
12.42
|
11.68
|
2,197,800
|
|
|
9/30/2025
|
-0.35 / -2.73%
|
12.80
|
12.90
|
12.20
|
12.45
|
12.45
|
11.64
|
5,964,400
|
|
|
9/29/2025
|
-0.15 / -1.16%
|
13.00
|
13.35
|
12.65
|
12.80
|
12.97
|
11.96
|
5,951,700
|
|
|
9/26/2025
|
-0.30 / -2.26%
|
13.10
|
13.50
|
12.95
|
12.95
|
13.22
|
12.10
|
6,444,200
|
|
|
9/25/2025
|
+0.85 / +6.85%
|
12.50
|
13.25
|
12.45
|
13.25
|
13.00
|
12.38
|
16,347,900
|
|
|
9/24/2025
|
+0.20 / +1.64%
|
12.20
|
12.45
|
12.20
|
12.40
|
12.31
|
11.59
|
2,307,100
|
|
|
9/23/2025
|
+0.05 / +0.41%
|
12.25
|
12.40
|
12.15
|
12.20
|
12.24
|
11.40
|
1,272,100
|
|
|
9/22/2025
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.00
|
12.15
|
12.16
|
11.36
|
3,276,700
|
|
|
9/19/2025
|
-0.10 / -0.81%
|
12.45
|
12.45
|
12.20
|
12.20
|
12.28
|
11.40
|
2,025,900
|
|
|
9/18/2025
|
+0.10 / +0.82%
|
12.35
|
12.45
|
12.20
|
12.30
|
12.30
|
11.50
|
2,752,200
|
|
|
9/17/2025
|
-0.30 / -2.40%
|
12.45
|
12.55
|
12.20
|
12.20
|
12.37
|
11.40
|
3,603,500
|
|
|
9/16/2025
|
-0.40 / -3.10%
|
13.00
|
13.00
|
12.45
|
12.50
|
12.65
|
11.68
|
4,891,200
|
|
|
9/15/2025
|
+0.45 / +3.61%
|
12.60
|
12.90
|
12.50
|
12.90
|
12.69
|
12.06
|
5,393,800
|
|
|
9/12/2025
|
+0.40 / +3.32%
|
12.15
|
12.60
|
12.15
|
12.45
|
12.44
|
11.64
|
5,371,700
|
|
|
9/11/2025
|
+0.05 / +0.42%
|
11.85
|
12.10
|
11.60
|
12.05
|
11.88
|
11.26
|
5,069,700
|
|
|
9/10/2025
|
-0.05 / -0.41%
|
12.20
|
12.25
|
11.95
|
12.00
|
12.08
|
11.21
|
3,002,100
|
|
|
9/9/2025
|
+0.15 / +1.26%
|
12.00
|
12.10
|
11.80
|
12.05
|
11.96
|
11.26
|
4,157,800
|
|
|
|