|
|
Closing price on 5/4/2023
|
|
| Open |
11.70 |
| High |
12.25 |
| Low |
11.70 |
| Volume |
7,450,200 |
| Split-adjusted Price |
10.94 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2023
|
-0.10 / -0.82%
|
12.25
|
12.35
|
12.05
|
12.05
|
12.19
|
10.85
|
6,802,100
|
|
|
4/13/2023
|
-0.20 / -1.62%
|
12.35
|
12.40
|
12.15
|
12.15
|
12.24
|
10.94
|
5,272,100
|
|
|
4/12/2023
|
-0.10 / -0.80%
|
12.45
|
12.60
|
12.20
|
12.35
|
12.42
|
11.12
|
6,868,800
|
|
|
4/11/2023
|
+0.25 / +2.05%
|
12.20
|
12.50
|
12.05
|
12.45
|
12.23
|
11.21
|
6,311,200
|
|
|
4/10/2023
|
-0.60 / -4.69%
|
12.75
|
12.90
|
12.10
|
12.20
|
12.45
|
10.99
|
20,288,100
|
|
|
4/7/2023
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.65
|
12.80
|
12.79
|
11.53
|
6,144,300
|
|
|
4/6/2023
|
-0.10 / -0.78%
|
13.00
|
13.40
|
12.80
|
12.80
|
13.09
|
11.53
|
18,058,200
|
|
|
4/5/2023
|
-0.10 / -0.77%
|
12.90
|
13.10
|
12.75
|
12.90
|
12.90
|
11.62
|
9,568,200
|
|
|
4/4/2023
|
+0.05 / +0.39%
|
13.05
|
13.30
|
12.85
|
13.00
|
13.04
|
11.71
|
12,209,500
|
|
|
4/3/2023
|
+0.30 / +2.37%
|
12.85
|
12.95
|
12.65
|
12.95
|
12.79
|
11.66
|
9,463,600
|
|
|
3/31/2023
|
-0.05 / -0.39%
|
12.85
|
12.85
|
12.45
|
12.65
|
12.65
|
11.39
|
10,906,400
|
|
|
3/30/2023
|
-0.30 / -2.31%
|
13.25
|
13.45
|
12.70
|
12.70
|
13.10
|
11.44
|
11,225,500
|
|
|
3/29/2023
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.60
|
13.00
|
12.83
|
11.71
|
8,107,500
|
|
|
3/28/2023
|
+0.05 / +0.39%
|
12.85
|
13.20
|
12.75
|
12.80
|
13.00
|
11.53
|
11,531,700
|
|
|
3/27/2023
|
+0.25 / +2.00%
|
12.55
|
12.90
|
12.50
|
12.75
|
12.72
|
11.48
|
8,170,000
|
|
|
3/24/2023
|
0.00 / 0.00%
|
12.65
|
12.90
|
12.45
|
12.50
|
12.64
|
11.26
|
7,566,300
|
|
|
3/23/2023
|
+0.05 / +0.40%
|
12.35
|
12.65
|
12.35
|
12.50
|
12.48
|
11.26
|
7,246,500
|
|
|
3/22/2023
|
-0.20 / -1.58%
|
12.90
|
13.15
|
12.45
|
12.45
|
12.82
|
11.21
|
13,778,700
|
|
|
3/21/2023
|
+0.45 / +3.69%
|
12.40
|
12.70
|
12.15
|
12.65
|
12.44
|
11.39
|
8,672,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|