|
Closing price on 6/6/2022
|
|
| Open |
17.70 |
| High |
18.00 |
| Low |
16.90 |
| Volume |
93,600 |
| Split-adjusted Price |
17.60 |
|
|
LDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2022
|
-0.30 / -1.68%
|
17.70
|
18.00
|
16.90
|
17.60
|
17.62
|
17.60
|
93,600
|
|
|
6/3/2022
|
-0.10 / -0.56%
|
17.10
|
18.10
|
16.50
|
17.90
|
17.42
|
17.90
|
168,700
|
|
|
6/2/2022
|
-0.70 / -3.74%
|
18.70
|
18.90
|
17.00
|
18.00
|
18.52
|
18.00
|
303,900
|
|
|
6/1/2022
|
0.00 / 0.00%
|
18.70
|
19.20
|
18.00
|
18.70
|
18.65
|
18.70
|
216,400
|
|
|
5/31/2022
|
+0.80 / +4.47%
|
18.40
|
19.00
|
17.90
|
18.70
|
18.52
|
18.70
|
150,800
|
|
|
5/30/2022
|
+1.20 / +7.19%
|
16.80
|
17.90
|
16.00
|
17.90
|
16.60
|
17.90
|
196,100
|
|
|
5/27/2022
|
-0.40 / -2.34%
|
17.10
|
17.50
|
16.00
|
16.70
|
16.95
|
16.70
|
106,600
|
|
|
5/26/2022
|
+0.30 / +1.79%
|
16.70
|
17.50
|
16.60
|
17.10
|
16.82
|
17.10
|
184,700
|
|
|
5/25/2022
|
+0.20 / +1.20%
|
16.50
|
17.10
|
16.20
|
16.80
|
16.84
|
16.80
|
159,900
|
|
|
5/24/2022
|
+0.80 / +5.06%
|
15.80
|
17.10
|
15.60
|
16.60
|
16.21
|
16.60
|
367,200
|
|
|
5/23/2022
|
+0.30 / +1.94%
|
15.40
|
16.10
|
15.40
|
15.80
|
15.89
|
15.80
|
46,800
|
|
|
5/20/2022
|
-0.60 / -3.73%
|
16.10
|
17.30
|
15.10
|
15.50
|
15.72
|
15.50
|
39,200
|
|
|
5/19/2022
|
-0.50 / -3.01%
|
16.00
|
17.10
|
15.50
|
16.10
|
16.81
|
16.10
|
77,200
|
|
|
5/18/2022
|
-1.40 / -7.78%
|
16.50
|
18.90
|
16.30
|
16.60
|
17.26
|
16.60
|
23,700
|
|
|
5/17/2022
|
-1.50 / -7.69%
|
17.70
|
19.20
|
17.60
|
18.00
|
18.94
|
18.00
|
42,800
|
|
|
5/16/2022
|
+0.50 / +2.63%
|
19.60
|
20.00
|
18.00
|
19.50
|
19.02
|
19.50
|
19,500
|
|
|
5/13/2022
|
+0.10 / +0.53%
|
18.90
|
20.00
|
17.10
|
19.00
|
18.76
|
19.00
|
140,400
|
|
|
5/12/2022
|
-2.00 / -9.57%
|
20.20
|
20.20
|
18.90
|
18.90
|
19.35
|
18.90
|
99,700
|
|
|
5/11/2022
|
-0.10 / -0.48%
|
21.00
|
22.00
|
20.90
|
20.90
|
21.18
|
20.90
|
167,100
|
|
|
5/10/2022
|
-0.20 / -0.94%
|
19.10
|
22.30
|
19.10
|
21.00
|
20.17
|
21.00
|
359,000
|
|
|
5/9/2022
|
-2.30 / -9.79%
|
21.20
|
23.00
|
21.20
|
21.20
|
21.63
|
21.20
|
50,500
|
|
|
5/6/2022
|
-2.60 / -9.96%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
18,000
|
|
|
5/5/2022
|
-2.80 / -9.69%
|
27.00
|
27.00
|
26.10
|
26.10
|
26.16
|
26.10
|
15,300
|
|
|
5/4/2022
|
+2.00 / +7.43%
|
27.00
|
29.40
|
26.40
|
28.90
|
27.07
|
28.90
|
557,700
|
|
|
4/29/2022
|
+2.40 / +9.80%
|
26.90
|
26.90
|
26.30
|
26.90
|
26.80
|
26.90
|
238,200
|
|
|
4/28/2022
|
+2.20 / +9.87%
|
20.10
|
24.50
|
20.10
|
24.50
|
23.28
|
24.50
|
473,500
|
|
|
4/27/2022
|
-2.40 / -9.72%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
30,400
|
|
|
4/26/2022
|
-2.70 / -9.85%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
13,300
|
|
|
4/25/2022
|
-3.00 / -9.87%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
200
|
|
|
4/22/2022
|
-3.30 / -9.79%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
1,200
|
|
|