|
|
Closing price on 12/22/2021
|
|
| Open |
22.00 |
| High |
22.90 |
| Low |
19.20 |
| Volume |
71,900 |
| Split-adjusted Price |
19.63 |
|
|
LLM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2021
|
+0.70 / +3.45%
|
22.00
|
22.90
|
19.20
|
21.00
|
20.40
|
19.63
|
71,900
|
|
|
12/21/2021
|
-0.70 / -3.15%
|
19.20
|
21.50
|
19.20
|
21.50
|
20.30
|
20.10
|
61,800
|
|
|
12/20/2021
|
-0.80 / -3.67%
|
23.00
|
23.50
|
20.60
|
21.00
|
22.20
|
19.63
|
91,500
|
|
|
12/17/2021
|
+0.30 / +1.29%
|
21.50
|
24.30
|
20.80
|
23.50
|
21.80
|
21.97
|
69,100
|
|
|
12/16/2021
|
+0.90 / +4.07%
|
23.80
|
25.00
|
21.50
|
23.00
|
23.20
|
21.50
|
178,200
|
|
|
12/15/2021
|
+2.80 / +14.51%
|
21.50
|
22.10
|
21.50
|
22.10
|
22.10
|
20.66
|
98,000
|
|
|
12/14/2021
|
+2.50 / +14.53%
|
18.50
|
19.70
|
18.40
|
19.70
|
19.30
|
18.42
|
89,400
|
|
|
12/13/2021
|
+1.60 / +9.70%
|
17.50
|
18.30
|
16.50
|
18.10
|
17.20
|
16.92
|
151,300
|
|
|
12/10/2021
|
+0.50 / +2.96%
|
17.00
|
18.10
|
15.50
|
17.40
|
16.50
|
16.27
|
38,400
|
|
|
12/9/2021
|
-2.20 / -11.46%
|
19.00
|
19.00
|
16.40
|
17.00
|
16.90
|
15.89
|
89,000
|
|
|
12/8/2021
|
-0.70 / -3.57%
|
19.60
|
22.00
|
17.70
|
18.90
|
19.20
|
17.67
|
42,100
|
|
|
12/7/2021
|
-0.20 / -1.05%
|
21.80
|
21.80
|
18.10
|
18.80
|
19.60
|
17.58
|
116,800
|
|
|
12/6/2021
|
+2.40 / +14.46%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.76
|
104,100
|
|
|
12/3/2021
|
+2.10 / +14.48%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.52
|
16,600
|
|
|
12/2/2021
|
+2.00 / +14.49%
|
14.00
|
15.80
|
13.50
|
15.80
|
14.49
|
14.77
|
278,300
|
|
|
12/1/2021
|
-0.90 / -6.38%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.80
|
12.34
|
10,900
|
|
|
11/30/2021
|
+0.30 / +2.19%
|
14.00
|
14.50
|
13.70
|
14.00
|
14.10
|
13.09
|
37,000
|
|
|
11/29/2021
|
-0.80 / -5.59%
|
14.00
|
14.00
|
12.90
|
13.50
|
13.70
|
12.62
|
20,400
|
|
|
11/26/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.30
|
13.37
|
5,700
|
|
|
11/25/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.37
|
4,200
|
|
|
11/24/2021
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
13.37
|
8,900
|
|
|
11/23/2021
|
-0.60 / -4.03%
|
14.50
|
15.30
|
14.30
|
14.30
|
14.40
|
13.37
|
5,400
|
|
|
11/22/2021
|
-0.30 / -1.97%
|
15.70
|
15.70
|
14.60
|
14.90
|
14.90
|
13.93
|
6,400
|
|
|
11/19/2021
|
-0.20 / -1.32%
|
16.10
|
16.10
|
14.50
|
15.00
|
15.20
|
14.02
|
18,100
|
|
|
11/18/2021
|
0.00 / 0.00%
|
17.00
|
17.70
|
14.50
|
15.40
|
15.20
|
14.40
|
22,600
|
|
|
11/17/2021
|
-0.20 / -1.28%
|
15.60
|
16.00
|
15.00
|
15.40
|
15.40
|
14.40
|
21,900
|
|
|
11/16/2021
|
-0.20 / -1.25%
|
16.30
|
16.80
|
15.20
|
15.80
|
15.60
|
14.77
|
38,000
|
|
|
11/15/2021
|
+0.60 / +3.85%
|
15.60
|
17.10
|
15.60
|
16.20
|
16.00
|
15.14
|
39,900
|
|
|
11/12/2021
|
+0.10 / +0.64%
|
16.50
|
16.50
|
15.00
|
15.70
|
15.60
|
14.68
|
3,600
|
|
|
11/11/2021
|
+1.60 / +11.27%
|
14.70
|
16.20
|
14.70
|
15.80
|
15.60
|
14.77
|
38,400
|
|
|
|
|
|