|
Closing price on 7/28/2022
|
|
| Open |
15.70 |
| High |
15.85 |
| Low |
15.35 |
| Volume |
12,371,600 |
| Split-adjusted Price |
10.54 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
+0.30 / +1.96%
|
15.70
|
15.85
|
15.35
|
15.60
|
15.60
|
10.54
|
12,371,600
|
|
|
7/27/2022
|
+0.60 / +4.08%
|
14.60
|
15.30
|
14.55
|
15.30
|
15.06
|
10.34
|
14,349,400
|
|
|
7/26/2022
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.40
|
14.70
|
14.60
|
9.93
|
6,335,400
|
|
|
7/25/2022
|
+0.20 / +1.39%
|
14.40
|
14.65
|
14.30
|
14.60
|
14.46
|
9.86
|
5,452,800
|
|
|
7/22/2022
|
-0.25 / -1.71%
|
14.90
|
15.05
|
14.40
|
14.40
|
14.75
|
9.73
|
11,043,100
|
|
|
7/21/2022
|
+0.50 / +3.53%
|
14.30
|
14.90
|
14.25
|
14.65
|
14.60
|
9.90
|
12,060,100
|
|
|
7/20/2022
|
+0.25 / +1.80%
|
14.05
|
14.20
|
14.00
|
14.15
|
14.14
|
9.56
|
4,711,100
|
|
|
7/19/2022
|
-0.20 / -1.42%
|
14.00
|
14.10
|
13.65
|
13.90
|
13.89
|
9.39
|
4,784,800
|
|
|
7/18/2022
|
+0.10 / +0.71%
|
14.10
|
14.35
|
13.95
|
14.10
|
14.16
|
9.52
|
6,430,900
|
|
|
7/15/2022
|
+0.05 / +0.36%
|
14.00
|
14.30
|
13.95
|
14.00
|
14.11
|
9.46
|
6,349,100
|
|
|
7/14/2022
|
+0.10 / +0.72%
|
13.60
|
14.15
|
13.60
|
13.95
|
13.98
|
9.42
|
6,453,300
|
|
|
7/13/2022
|
+0.45 / +3.36%
|
13.40
|
14.10
|
13.40
|
13.85
|
13.83
|
9.36
|
10,236,200
|
|
|
7/12/2022
|
+0.40 / +3.08%
|
13.00
|
13.40
|
12.95
|
13.40
|
13.22
|
9.05
|
3,665,000
|
|
|
7/11/2022
|
-0.25 / -1.89%
|
13.20
|
13.30
|
12.90
|
13.00
|
13.10
|
8.78
|
10,312,700
|
|
|
7/8/2022
|
+0.10 / +0.76%
|
13.30
|
13.55
|
13.15
|
13.25
|
13.32
|
8.95
|
5,735,500
|
|
|
7/7/2022
|
+0.10 / +0.77%
|
12.95
|
13.40
|
12.90
|
13.15
|
13.12
|
8.88
|
3,853,000
|
|
|
7/6/2022
|
-0.55 / -4.04%
|
13.25
|
13.65
|
13.00
|
13.05
|
13.34
|
8.82
|
6,968,600
|
|
|
7/5/2022
|
0.00 / 0.00%
|
13.65
|
14.10
|
13.55
|
13.60
|
13.80
|
9.19
|
10,507,500
|
|
|
7/4/2022
|
+0.55 / +4.21%
|
13.25
|
13.60
|
13.15
|
13.60
|
13.46
|
9.19
|
9,278,300
|
|
|
7/1/2022
|
0.00 / 0.00%
|
12.90
|
13.35
|
12.35
|
13.05
|
12.79
|
8.82
|
11,487,600
|
|
|
6/30/2022
|
-0.45 / -3.33%
|
13.50
|
13.60
|
13.05
|
13.05
|
13.40
|
8.82
|
6,704,600
|
|
|
6/29/2022
|
+0.10 / +0.75%
|
13.20
|
13.95
|
13.20
|
13.50
|
13.62
|
9.12
|
5,963,300
|
|
|
6/28/2022
|
+0.80 / +6.35%
|
12.75
|
13.45
|
11.90
|
13.40
|
12.77
|
9.05
|
18,979,400
|
|
|
6/27/2022
|
-0.60 / -4.55%
|
13.20
|
13.50
|
12.50
|
12.60
|
12.99
|
8.51
|
12,848,700
|
|
|
6/24/2022
|
-0.30 / -2.22%
|
13.45
|
13.55
|
13.20
|
13.20
|
13.33
|
8.92
|
4,427,300
|
|
|
6/23/2022
|
+0.80 / +6.30%
|
12.80
|
13.50
|
12.50
|
13.50
|
13.02
|
9.12
|
7,136,500
|
|
|
6/22/2022
|
+0.80 / +6.72%
|
12.30
|
12.70
|
12.10
|
12.70
|
12.42
|
8.58
|
6,676,400
|
|
|
6/21/2022
|
+0.10 / +0.85%
|
11.90
|
12.35
|
11.60
|
11.90
|
12.01
|
8.04
|
4,990,300
|
|
|
6/20/2022
|
-0.20 / -1.67%
|
12.00
|
12.30
|
11.80
|
11.80
|
12.03
|
7.97
|
4,711,900
|
|
|
6/17/2022
|
-0.60 / -4.76%
|
12.00
|
12.30
|
11.75
|
12.00
|
11.92
|
8.11
|
8,862,400
|
|
|
|