|
Closing price on 12/18/2023
|
|
| Open |
15.70 |
| High |
15.85 |
| Low |
15.45 |
| Volume |
2,134,109 |
| Split-adjusted Price |
15.45 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2023
|
-0.25 / -1.59%
|
15.70
|
15.85
|
15.45
|
15.45
|
15.62
|
15.45
|
2,134,109
|
|
|
12/15/2023
|
+0.05 / +0.32%
|
15.70
|
15.90
|
15.65
|
15.70
|
15.75
|
15.70
|
1,631,400
|
|
|
12/14/2023
|
-0.15 / -0.95%
|
15.70
|
16.00
|
15.65
|
15.65
|
15.78
|
15.65
|
1,882,500
|
|
|
12/13/2023
|
-0.25 / -1.56%
|
16.05
|
16.25
|
15.70
|
15.80
|
15.96
|
15.80
|
2,637,200
|
|
|
12/12/2023
|
-0.15 / -0.93%
|
16.25
|
16.40
|
16.00
|
16.05
|
16.20
|
16.05
|
3,568,900
|
|
|
12/11/2023
|
-0.15 / -0.92%
|
16.40
|
16.55
|
16.15
|
16.20
|
16.43
|
16.20
|
6,842,200
|
|
|
12/8/2023
|
+0.35 / +2.19%
|
16.05
|
16.50
|
16.00
|
16.35
|
16.35
|
16.35
|
9,430,300
|
|
|
12/7/2023
|
+0.25 / +1.59%
|
15.80
|
16.10
|
15.80
|
16.00
|
15.99
|
16.00
|
10,721,700
|
|
|
12/6/2023
|
+0.40 / +2.61%
|
15.35
|
16.00
|
15.35
|
15.75
|
15.85
|
15.75
|
10,785,300
|
|
|
12/5/2023
|
+0.05 / +0.33%
|
15.35
|
15.45
|
15.20
|
15.35
|
15.37
|
15.35
|
3,224,300
|
|
|
12/4/2023
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.25
|
15.30
|
15.35
|
15.30
|
3,448,500
|
|
|
12/1/2023
|
0.00 / 0.00%
|
15.35
|
15.50
|
15.20
|
15.30
|
15.35
|
15.30
|
1,229,300
|
|
|
11/30/2023
|
+0.10 / +0.66%
|
15.25
|
15.60
|
15.20
|
15.30
|
15.52
|
15.30
|
4,610,200
|
|
|
11/29/2023
|
+0.20 / +1.33%
|
15.00
|
15.55
|
15.00
|
15.20
|
15.40
|
15.20
|
5,215,000
|
|
|
11/28/2023
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.50
|
15.00
|
14.82
|
15.00
|
1,715,000
|
|
|
11/27/2023
|
-0.35 / -2.31%
|
15.15
|
15.30
|
14.80
|
14.80
|
15.11
|
14.80
|
1,611,300
|
|
|
11/24/2023
|
+0.15 / +1.00%
|
15.10
|
15.35
|
15.05
|
15.15
|
15.20
|
15.15
|
1,621,100
|
|
|
11/23/2023
|
-0.45 / -2.91%
|
15.50
|
15.60
|
15.00
|
15.00
|
15.43
|
15.00
|
2,604,800
|
|
|
11/22/2023
|
-0.15 / -0.96%
|
15.60
|
15.65
|
15.45
|
15.45
|
15.59
|
15.45
|
1,704,900
|
|
|
11/21/2023
|
+0.25 / +1.63%
|
15.45
|
15.60
|
15.40
|
15.60
|
15.53
|
15.60
|
2,415,000
|
|
|
11/20/2023
|
0.00 / 0.00%
|
15.25
|
15.55
|
15.20
|
15.35
|
15.42
|
15.35
|
1,903,600
|
|
|
11/17/2023
|
-0.30 / -1.92%
|
15.60
|
15.80
|
15.35
|
15.35
|
15.56
|
15.35
|
2,559,000
|
|
|
11/16/2023
|
-0.05 / -0.32%
|
15.70
|
15.70
|
15.55
|
15.65
|
15.66
|
15.65
|
1,400,700
|
|
|
11/15/2023
|
0.00 / 0.00%
|
15.90
|
15.95
|
15.65
|
15.70
|
15.83
|
15.70
|
2,356,400
|
|
|
11/14/2023
|
+0.40 / +2.61%
|
15.40
|
16.00
|
15.40
|
15.70
|
15.85
|
15.70
|
5,239,900
|
|
|
11/13/2023
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.30
|
15.30
|
15.38
|
15.30
|
1,446,800
|
|
|
11/10/2023
|
-0.40 / -2.55%
|
15.55
|
15.65
|
15.30
|
15.30
|
15.51
|
15.30
|
2,608,500
|
|
|
11/9/2023
|
-0.05 / -0.32%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.77
|
15.70
|
2,176,700
|
|
|
11/8/2023
|
+0.25 / +1.61%
|
15.50
|
15.75
|
15.40
|
15.75
|
15.56
|
15.75
|
2,287,100
|
|
|
11/7/2023
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.35
|
15.50
|
15.53
|
15.50
|
1,846,800
|
|
|
|