Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30 2024 | 12.15 | 0.03 | 0.25% | 12.22 | 12.22 | 11.925 | 822,059 |
| Aug 29 2024 | 12.12 | 0.36 | 3.06% | 11.94 | 12.26 | 11.75 | 959,615 |
| Aug 28 2024 | 11.76 | -0.26 | -2.16% | 11.92 | 11.955 | 11.66 | 818,167 |
| Aug 27 2024 | 12.02 | -0.23 | -1.88% | 12.13 | 12.205 | 11.94 | 841,989 |
| Aug 26 2024 | 12.25 | -0.08 | -0.65% | 12.45 | 12.49 | 12.245 | 990,415 |
| Aug 23 2024 | 12.33 | 0.52 | 4.40% | 11.90 | 12.51 | 11.8401 | 1,733,641 |
| Aug 22 2024 | 11.81 | 0.44 | 3.87% | 11.40 | 11.84 | 11.31 | 1,311,220 |
| Aug 21 2024 | 11.37 | 0.10 | 0.89% | 11.33 | 11.41 | 11.19 | 773,218 |
| Aug 20 2024 | 11.27 | 0.01 | 0.09% | 11.32 | 11.3727 | 11.08 | 869,189 |
| Aug 19 2024 | 11.26 | 0.35 | 3.21% | 10.90 | 11.33 | 10.895 | 1,153,935 |
| Aug 16 2024 | 10.91 | -0.07 | -0.64% | 10.90 | 11.14 | 10.84 | 766,259 |
| Aug 15 2024 | 10.98 | 0.19 | 1.76% | 11.02 | 11.16 | 10.95 | 920,798 |
| Aug 14 2024 | 10.79 | 0.06 | 0.56% | 10.75 | 10.8499 | 10.51 | 763,240 |
| Aug 13 2024 | 10.73 | 0.50 | 4.89% | 10.42 | 10.745 | 10.31 | 1,357,757 |
| Aug 12 2024 | 10.23 | -0.29 | -2.76% | 10.51 | 10.64 | 10.20 | 900,993 |
| Aug 09 2024 | 10.52 | 0.16 | 1.54% | 10.41 | 10.59 | 10.2601 | 1,261,108 |
| Aug 08 2024 | 10.36 | 0.36 | 3.60% | 10.13 | 10.435 | 9.9801 | 1,507,310 |
| Aug 07 2024 | 10.00 | -0.03 | -0.30% | 10.35 | 10.59 | 9.955 | 1,924,592 |
| Aug 06 2024 | 10.03 | 0.10 | 1.01% | 9.93 | 10.215 | 9.65 | 1,415,159 |
| Aug 05 2024 | 9.93 | -0.71 | -6.67% | 9.68 | 10.27 | 9.50 | 3,314,721 |
| Aug 02 2024 | 10.64 | -0.78 | -6.83% | 11.00 | 11.05 | 10.465 | 2,026,754 |
| Aug 01 2024 | 11.42 | -1.09 | -8.71% | 12.54 | 12.54 | 11.09 | 3,555,613 |
| Jul 31 2024 | 12.51 | 1.32 | 11.80% | 11.65 | 12.87 | 11.60 | 6,022,021 |
| Jul 30 2024 | 11.19 | 0.06 | 0.54% | 11.10 | 11.4097 | 10.90 | 3,755,941 |
| Jul 29 2024 | 11.13 | 0.28 | 2.58% | 10.87 | 11.145 | 10.81 | 2,068,716 |
| Jul 26 2024 | 10.85 | 0.05 | 0.46% | 11.00 | 11.1325 | 10.835 | 1,516,656 |
| Jul 25 2024 | 10.80 | 0.36 | 3.45% | 10.46 | 10.99 | 10.38 | 1,553,105 |
| Jul 24 2024 | 10.44 | -0.35 | -3.24% | 10.68 | 10.84 | 10.43 | 657,353 |
| Jul 23 2024 | 10.79 | 0.23 | 2.18% | 10.49 | 10.865 | 10.43 | 1,257,675 |
| Jul 22 2024 | 10.56 | 0.18 | 1.73% | 10.40 | 10.57 | 10.155 | 1,014,749 |
| Jul 19 2024 | 10.38 | 0.07 | 0.68% | 10.28 | 10.475 | 10.20 | 1,112,506 |
| Jul 18 2024 | 10.31 | -0.37 | -3.46% | 10.62 | 10.82 | 10.255 | 1,600,924 |
| Jul 17 2024 | 10.68 | 0.00 | 0.00% | 10.50 | 10.90 | 10.48 | 2,282,570 |
| Jul 16 2024 | 10.68 | 0.69 | 6.91% | 10.17 | 10.70 | 10.12 | 2,314,159 |
| Jul 15 2024 | 9.99 | 0.37 | 3.85% | 9.81 | 10.005 | 9.695 | 1,852,966 |
| Jul 12 2024 | 9.62 | 0.29 | 3.11% | 9.45 | 9.67 | 9.41 | 1,528,608 |
| Jul 11 2024 | 9.33 | 0.68 | 7.86% | 8.89 | 9.365 | 8.85 | 1,321,719 |
| Jul 10 2024 | 8.65 | 0.24 | 2.85% | 8.47 | 8.685 | 8.43 | 727,475 |
| Jul 09 2024 | 8.41 | 0.05 | 0.60% | 8.35 | 8.52 | 8.27 | 966,083 |
| Jul 08 2024 | 8.36 | -0.10 | -1.18% | 8.54 | 8.61 | 8.35 | 667,093 |
| Jul 05 2024 | 8.46 | -0.09 | -1.05% | 8.50 | 8.53 | 8.3536 | 683,965 |
| Jul 03 2024 | 8.55 | 0.16 | 1.91% | 8.46 | 8.63 | 8.40 | 451,145 |
| Jul 02 2024 | 8.39 | 0.05 | 0.60% | 8.35 | 8.43 | 8.24 | 570,241 |
| Jul 01 2024 | 8.34 | 0.15 | 1.83% | 8.43 | 8.49 | 8.295 | 817,146 |
| Jun 28 2024 | 8.19 | 0.00 | 0.00% | 8.19 | 8.19 | 8.19 | 0 |
| Jun 27 2024 | 8.19 | -0.04 | -0.49% | 8.27 | 8.28 | 8.11 | 581,523 |
| Jun 26 2024 | 8.23 | 0.03 | 0.37% | 8.13 | 8.26 | 8.095 | 895,932 |
| Jun 25 2024 | 8.20 | -0.10 | -1.20% | 8.31 | 8.31 | 8.095 | 967,650 |
| Jun 24 2024 | 8.30 | 0.38 | 4.80% | 7.92 | 8.38 | 7.88 | 1,713,062 |
| Jun 21 2024 | 7.92 | -0.13 | -1.61% | 7.95 | 8.00 | 7.81 | 2,015,194 |
| Jun 20 2024 | 8.05 | -0.21 | -2.54% | 8.21 | 8.26 | 8.04 | 889,486 |
| Jun 18 2024 | 8.26 | -0.03 | -0.36% | 8.29 | 8.3899 | 8.205 | 1,458,153 |
| Jun 17 2024 | 8.29 | -0.06 | -0.72% | 8.34 | 8.435 | 8.20 | 842,757 |
| Jun 14 2024 | 8.35 | -0.12 | -1.42% | 8.35 | 8.43 | 8.23 | 1,334,300 |
| Jun 13 2024 | 8.47 | -0.19 | -2.19% | 8.61 | 8.73 | 8.38 | 2,001,417 |
| Jun 12 2024 | 8.66 | 0.49 | 6.00% | 8.70 | 9.035 | 8.635 | 1,553,280 |
| Jun 11 2024 | 8.17 | 0.00 | 0.00% | 8.12 | 8.205 | 8.04 | 604,738 |
| Jun 10 2024 | 8.17 | -0.20 | -2.39% | 8.19 | 8.32 | 8.135 | 652,089 |
| Jun 07 2024 | 8.37 | 0.04 | 0.48% | 8.33 | 8.51 | 8.17 | 796,050 |
| Jun 06 2024 | 8.33 | -0.14 | -1.65% | 8.36 | 8.45 | 8.28 | 768,696 |
| Jun 05 2024 | 8.47 | 0.27 | 3.29% | 8.31 | 8.50 | 8.1999 | 668,917 |
| Jun 04 2024 | 8.20 | -0.39 | -4.54% | 8.53 | 8.53 | 8.17 | 1,427,123 |
| Jun 03 2024 | 8.59 | -0.33 | -3.70% | 8.95 | 8.96 | 8.56 | 764,731 |
