|
Closing price on 4/6/2022
|
|
| Open |
46.00 |
| High |
46.80 |
| Low |
42.40 |
| Volume |
55,600 |
| Split-adjusted Price |
46.10 |
|
|
LDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2022
|
-0.70 / -1.50%
|
46.00
|
46.80
|
42.40
|
46.10
|
44.51
|
46.10
|
55,600
|
|
|
4/5/2022
|
-0.10 / -0.21%
|
47.00
|
47.00
|
45.90
|
46.80
|
46.98
|
46.80
|
85,900
|
|
|
4/4/2022
|
+0.50 / +1.08%
|
46.80
|
48.00
|
45.30
|
46.90
|
46.76
|
46.90
|
210,100
|
|
|
4/1/2022
|
-0.50 / -1.07%
|
47.00
|
47.00
|
45.00
|
46.40
|
46.50
|
46.40
|
172,900
|
|
|
3/31/2022
|
-0.60 / -1.26%
|
45.00
|
47.80
|
44.00
|
46.90
|
45.74
|
46.90
|
206,100
|
|
|
3/30/2022
|
-0.20 / -0.42%
|
49.00
|
49.00
|
45.60
|
47.50
|
47.30
|
47.50
|
220,400
|
|
|
3/29/2022
|
+0.20 / +0.42%
|
47.80
|
47.80
|
46.00
|
47.70
|
46.70
|
47.70
|
194,900
|
|
|
3/28/2022
|
-0.50 / -1.04%
|
48.00
|
48.50
|
46.80
|
47.50
|
47.56
|
47.50
|
164,400
|
|
|
3/25/2022
|
0.00 / 0.00%
|
48.00
|
48.90
|
47.10
|
48.00
|
47.85
|
48.00
|
299,300
|
|
|
3/24/2022
|
0.00 / 0.00%
|
47.20
|
48.40
|
46.50
|
48.00
|
47.21
|
48.00
|
484,000
|
|
|
3/23/2022
|
+0.30 / +0.63%
|
47.50
|
48.00
|
46.10
|
48.00
|
47.24
|
48.00
|
188,500
|
|
|
3/22/2022
|
-0.30 / -0.63%
|
48.00
|
48.50
|
46.70
|
47.70
|
47.68
|
47.70
|
164,100
|
|
|
3/21/2022
|
+0.10 / +0.21%
|
48.20
|
48.20
|
47.00
|
48.00
|
47.79
|
48.00
|
559,500
|
|
|
3/18/2022
|
-0.10 / -0.21%
|
47.70
|
48.10
|
46.30
|
47.90
|
47.67
|
47.90
|
1,092,300
|
|
|
3/17/2022
|
-1.00 / -2.04%
|
49.10
|
49.50
|
47.50
|
48.00
|
48.25
|
48.00
|
364,400
|
|
|
3/16/2022
|
+0.50 / +1.03%
|
48.30
|
49.10
|
48.00
|
49.00
|
48.44
|
49.00
|
1,423,900
|
|
|
3/15/2022
|
0.00 / 0.00%
|
48.50
|
49.50
|
48.50
|
48.50
|
48.76
|
48.50
|
207,900
|
|
|
3/14/2022
|
+1.50 / +3.19%
|
47.10
|
49.50
|
46.00
|
48.50
|
48.20
|
48.50
|
3,160,300
|
|
|
3/11/2022
|
+1.00 / +2.17%
|
46.10
|
47.60
|
44.50
|
47.00
|
46.51
|
47.00
|
558,700
|
|
|
3/10/2022
|
-1.00 / -2.13%
|
46.00
|
46.60
|
45.20
|
46.00
|
46.39
|
46.00
|
227,500
|
|
|
3/9/2022
|
-1.10 / -2.29%
|
48.10
|
48.10
|
46.10
|
47.00
|
46.89
|
47.00
|
183,900
|
|
|
3/8/2022
|
+3.60 / +8.09%
|
43.00
|
48.50
|
42.70
|
48.10
|
44.54
|
48.10
|
223,900
|
|
|
3/7/2022
|
-0.10 / -0.22%
|
43.60
|
44.70
|
42.60
|
44.50
|
43.98
|
44.50
|
205,100
|
|
|
3/4/2022
|
-0.40 / -0.89%
|
45.00
|
45.00
|
43.60
|
44.60
|
44.66
|
44.60
|
111,900
|
|
|
3/3/2022
|
+0.30 / +0.67%
|
44.70
|
45.00
|
41.90
|
45.00
|
44.20
|
45.00
|
57,400
|
|
|
3/2/2022
|
-0.10 / -0.22%
|
44.80
|
45.00
|
41.00
|
44.70
|
44.11
|
44.70
|
144,100
|
|
|
3/1/2022
|
0.00 / 0.00%
|
44.90
|
45.00
|
42.20
|
44.80
|
44.46
|
44.80
|
192,000
|
|
|
2/28/2022
|
+0.80 / +1.82%
|
44.80
|
45.90
|
44.80
|
44.80
|
45.29
|
44.80
|
141,300
|
|
|
2/25/2022
|
+1.00 / +2.33%
|
41.50
|
44.40
|
41.50
|
44.00
|
42.41
|
44.00
|
153,200
|
|
|
2/24/2022
|
0.00 / 0.00%
|
44.00
|
44.90
|
41.00
|
43.00
|
42.52
|
43.00
|
178,000
|
|
|