|
|
Closing price on 7/4/2024
|
|
| Open |
11.40 |
| High |
11.45 |
| Low |
11.25 |
| Volume |
982,900 |
| Split-adjusted Price |
10.78 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2024
|
-0.10 / -0.88%
|
11.40
|
11.45
|
11.25
|
11.30
|
11.31
|
10.78
|
982,900
|
|
|
7/3/2024
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.25
|
11.40
|
11.37
|
10.88
|
1,282,300
|
|
|
7/2/2024
|
0.00 / 0.00%
|
11.25
|
11.35
|
11.20
|
11.30
|
11.28
|
10.78
|
864,500
|
|
|
7/1/2024
|
+0.30 / +2.73%
|
11.05
|
11.30
|
11.00
|
11.30
|
11.12
|
10.78
|
996,000
|
|
|
6/28/2024
|
-0.25 / -2.22%
|
11.25
|
11.40
|
10.95
|
11.00
|
11.09
|
10.50
|
1,306,700
|
|
|
6/27/2024
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.15
|
11.25
|
11.19
|
10.73
|
832,400
|
|
|
6/26/2024
|
-0.05 / -0.44%
|
11.25
|
11.40
|
11.15
|
11.25
|
11.25
|
10.73
|
1,267,700
|
|
|
6/25/2024
|
+0.10 / +0.89%
|
11.25
|
11.40
|
11.20
|
11.30
|
11.29
|
10.78
|
1,137,600
|
|
|
6/24/2024
|
-0.45 / -3.86%
|
11.55
|
11.90
|
11.20
|
11.20
|
11.43
|
10.69
|
3,534,300
|
|
|
6/21/2024
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.55
|
11.65
|
11.62
|
11.12
|
2,133,500
|
|
|
6/20/2024
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.55
|
11.75
|
11.72
|
11.21
|
3,291,000
|
|
|
6/19/2024
|
-0.10 / -0.84%
|
11.95
|
12.05
|
11.80
|
11.85
|
11.94
|
11.31
|
2,630,800
|
|
|
6/18/2024
|
+0.10 / +0.84%
|
11.95
|
12.00
|
11.85
|
11.95
|
11.93
|
11.40
|
1,954,600
|
|
|
6/17/2024
|
-0.10 / -0.84%
|
11.85
|
11.95
|
11.80
|
11.85
|
11.84
|
11.31
|
2,023,700
|
|
|
6/14/2024
|
-0.10 / -0.83%
|
12.05
|
12.30
|
11.95
|
11.95
|
12.16
|
11.40
|
5,489,800
|
|
|
6/13/2024
|
-0.05 / -0.41%
|
12.15
|
12.15
|
12.00
|
12.05
|
12.07
|
11.50
|
1,587,000
|
|
|
6/12/2024
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.80
|
12.10
|
11.92
|
11.54
|
2,667,800
|
|
|
6/11/2024
|
-0.15 / -1.24%
|
12.10
|
12.10
|
11.85
|
11.90
|
11.95
|
11.35
|
3,031,900
|
|
|
6/10/2024
|
-0.10 / -0.82%
|
12.30
|
12.30
|
12.00
|
12.05
|
12.11
|
11.50
|
2,620,900
|
|
|
6/7/2024
|
+0.05 / +0.41%
|
12.25
|
12.25
|
12.05
|
12.15
|
12.11
|
11.59
|
1,474,300
|
|
|
6/6/2024
|
0.00 / 0.00%
|
12.15
|
12.40
|
12.05
|
12.10
|
12.24
|
11.54
|
3,721,500
|
|
|
6/5/2024
|
-0.15 / -1.22%
|
12.35
|
12.35
|
12.10
|
12.10
|
12.21
|
11.54
|
2,889,700
|
|
|
6/4/2024
|
+0.10 / +0.82%
|
12.15
|
12.40
|
12.10
|
12.25
|
12.26
|
11.69
|
4,467,100
|
|
|
6/3/2024
|
+0.15 / +1.25%
|
12.20
|
12.25
|
12.05
|
12.15
|
12.13
|
11.59
|
3,163,200
|
|
|
5/31/2024
|
-0.15 / -1.23%
|
12.20
|
12.25
|
12.00
|
12.00
|
12.08
|
11.45
|
1,359,300
|
|
|
5/30/2024
|
+0.15 / +1.25%
|
11.85
|
12.30
|
11.85
|
12.15
|
12.08
|
11.59
|
3,977,000
|
|
|
5/29/2024
|
+0.05 / +0.42%
|
11.95
|
12.25
|
11.85
|
12.00
|
12.05
|
11.45
|
4,297,700
|
|
|
5/28/2024
|
+0.20 / +1.70%
|
11.80
|
12.00
|
11.75
|
11.95
|
11.88
|
11.40
|
2,885,500
|
|
|
5/27/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.75
|
11.72
|
11.21
|
1,776,200
|
|
|
5/24/2024
|
-0.40 / -3.29%
|
12.10
|
12.20
|
11.55
|
11.75
|
11.95
|
11.21
|
5,160,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|