|
Closing price on 4/5/2021
|
|
| Open |
17.65 |
| High |
17.90 |
| Low |
17.35 |
| Volume |
11,177,200 |
| Split-adjusted Price |
9.63 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2021
|
+0.05 / +0.28%
|
17.65
|
17.90
|
17.35
|
17.65
|
17.63
|
9.63
|
11,177,200
|
|
|
4/2/2021
|
+0.20 / +1.15%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.59
|
9.60
|
13,536,783
|
|
|
4/1/2021
|
+0.05 / +0.29%
|
17.35
|
17.50
|
17.25
|
17.40
|
17.37
|
9.49
|
6,056,600
|
|
|
3/31/2021
|
+0.05 / +0.29%
|
17.40
|
17.60
|
17.00
|
17.35
|
17.38
|
9.46
|
11,121,800
|
|
|
3/30/2021
|
+0.90 / +5.49%
|
16.50
|
17.30
|
16.35
|
17.30
|
16.86
|
9.43
|
21,012,600
|
|
|
3/29/2021
|
+0.65 / +4.13%
|
15.95
|
16.40
|
15.85
|
16.40
|
16.14
|
8.94
|
12,544,700
|
|
|
3/26/2021
|
-0.20 / -1.25%
|
15.90
|
15.95
|
15.00
|
15.75
|
15.55
|
8.59
|
10,265,000
|
|
|
3/25/2021
|
-0.05 / -0.31%
|
16.10
|
16.20
|
15.85
|
15.95
|
15.99
|
8.70
|
9,473,900
|
|
|
3/24/2021
|
-0.25 / -1.54%
|
16.00
|
16.30
|
15.95
|
16.00
|
16.10
|
8.73
|
9,246,200
|
|
|
3/23/2021
|
-0.05 / -0.31%
|
16.35
|
16.50
|
16.20
|
16.25
|
16.32
|
8.86
|
12,019,100
|
|
|
3/22/2021
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.25
|
16.30
|
16.48
|
8.89
|
13,718,400
|
|
|
3/19/2021
|
0.00 / 0.00%
|
16.20
|
16.45
|
16.20
|
16.30
|
16.30
|
8.89
|
5,349,800
|
|
|
3/18/2021
|
+0.05 / +0.31%
|
16.50
|
16.50
|
16.25
|
16.30
|
16.35
|
8.89
|
8,065,800
|
|
|
3/17/2021
|
+0.10 / +0.62%
|
16.15
|
16.35
|
16.05
|
16.25
|
16.18
|
8.86
|
8,505,170
|
|
|
3/16/2021
|
-0.20 / -1.22%
|
16.35
|
16.40
|
15.95
|
16.15
|
16.15
|
8.81
|
9,225,100
|
|
|
3/15/2021
|
-0.15 / -0.91%
|
16.50
|
16.55
|
16.25
|
16.35
|
16.38
|
8.92
|
7,894,300
|
|
|
3/12/2021
|
+0.45 / +2.80%
|
16.10
|
16.60
|
16.05
|
16.50
|
16.27
|
9.00
|
19,801,800
|
|
|
3/11/2021
|
+0.10 / +0.63%
|
16.05
|
16.20
|
15.90
|
16.05
|
16.04
|
8.75
|
8,092,200
|
|
|
3/10/2021
|
+0.25 / +1.59%
|
15.70
|
16.25
|
15.65
|
15.95
|
15.91
|
8.70
|
12,470,100
|
|
|
3/9/2021
|
0.00 / 0.00%
|
15.50
|
15.95
|
15.35
|
15.70
|
15.59
|
8.56
|
8,925,400
|
|
|
3/8/2021
|
-0.05 / -0.32%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.78
|
8.56
|
8,146,600
|
|
|
3/5/2021
|
+0.25 / +1.61%
|
15.25
|
15.90
|
15.15
|
15.75
|
15.48
|
8.59
|
11,077,600
|
|
|
3/4/2021
|
-0.45 / -2.82%
|
15.95
|
16.10
|
15.10
|
15.50
|
15.64
|
8.45
|
17,022,800
|
|
|
3/3/2021
|
-0.15 / -0.93%
|
16.00
|
16.20
|
15.85
|
15.95
|
16.04
|
8.70
|
9,087,400
|
|
|
3/2/2021
|
+0.40 / +2.55%
|
16.20
|
16.40
|
15.75
|
16.10
|
16.09
|
8.78
|
13,665,000
|
|
|
3/1/2021
|
+1.00 / +6.80%
|
14.90
|
15.70
|
14.90
|
15.70
|
15.42
|
8.56
|
36,421,300
|
|
|
2/26/2021
|
+0.10 / +0.68%
|
14.40
|
14.80
|
14.30
|
14.70
|
14.63
|
8.02
|
9,315,300
|
|
|
2/25/2021
|
+0.30 / +2.10%
|
14.40
|
14.65
|
14.30
|
14.60
|
14.50
|
7.96
|
10,131,400
|
|
|
2/24/2021
|
-0.30 / -2.05%
|
14.60
|
14.75
|
14.30
|
14.30
|
14.52
|
7.80
|
13,175,700
|
|
|
2/23/2021
|
-0.10 / -0.68%
|
14.70
|
14.75
|
14.45
|
14.60
|
14.62
|
7.96
|
14,798,200
|
|
|
|