|
|
Closing price on 3/16/2022
|
|
| Open |
19.10 |
| High |
19.10 |
| Low |
18.00 |
| Volume |
18,700 |
| Split-adjusted Price |
18.00 |
|
|
LLM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2022
|
+0.10 / +0.55%
|
19.10
|
19.10
|
18.00
|
18.40
|
18.50
|
18.00
|
18,700
|
|
|
3/15/2022
|
+1.50 / +8.82%
|
17.20
|
19.00
|
17.20
|
18.50
|
18.30
|
18.10
|
96,200
|
|
|
3/14/2022
|
+0.10 / +0.58%
|
17.50
|
17.60
|
16.80
|
17.30
|
17.00
|
16.93
|
30,100
|
|
|
3/11/2022
|
-0.10 / -0.58%
|
17.30
|
17.50
|
17.00
|
17.20
|
17.20
|
16.83
|
16,800
|
|
|
3/10/2022
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.10
|
17.10
|
17.30
|
16.73
|
9,600
|
|
|
3/9/2022
|
+0.10 / +0.59%
|
16.90
|
17.50
|
16.20
|
17.00
|
17.10
|
16.63
|
27,000
|
|
|
3/8/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
16.70
|
16.70
|
16.90
|
16.34
|
11,800
|
|
|
3/7/2022
|
-1.40 / -7.73%
|
17.80
|
17.80
|
16.30
|
16.70
|
16.70
|
16.34
|
10,900
|
|
|
3/4/2022
|
+1.40 / +8.48%
|
18.00
|
18.40
|
17.80
|
17.90
|
18.10
|
17.51
|
1,800
|
|
|
3/3/2022
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.10
|
16.80
|
16.50
|
16.44
|
12,900
|
|
|
3/2/2022
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.80
|
16.44
|
5,700
|
|
|
3/1/2022
|
-0.90 / -5.08%
|
17.30
|
17.30
|
16.70
|
16.80
|
16.80
|
16.44
|
9,900
|
|
|
2/28/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.70
|
17.70
|
17.70
|
17.32
|
1,500
|
|
|
2/25/2022
|
+0.40 / +2.31%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.70
|
17.32
|
2,200
|
|
|
2/24/2022
|
-0.40 / -2.23%
|
18.50
|
19.50
|
15.60
|
17.50
|
17.30
|
17.12
|
32,500
|
|
|
2/23/2022
|
+0.20 / +1.13%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
17.51
|
2,900
|
|
|
2/22/2022
|
-0.30 / -1.66%
|
17.40
|
18.00
|
17.30
|
17.80
|
17.70
|
17.41
|
17,500
|
|
|
2/21/2022
|
-0.10 / -0.56%
|
18.80
|
18.80
|
17.50
|
17.90
|
18.10
|
17.51
|
4,800
|
|
|
2/18/2022
|
+0.10 / +0.57%
|
18.10
|
18.20
|
17.60
|
17.60
|
18.00
|
17.22
|
12,700
|
|
|
2/17/2022
|
+0.80 / +4.60%
|
18.30
|
18.50
|
16.60
|
18.20
|
17.50
|
17.81
|
38,300
|
|
|
2/16/2022
|
+0.90 / +5.26%
|
17.90
|
18.90
|
16.50
|
18.00
|
17.40
|
17.61
|
40,200
|
|
|
2/15/2022
|
-0.40 / -2.26%
|
18.00
|
18.00
|
16.70
|
17.30
|
17.10
|
16.93
|
6,600
|
|
|
2/14/2022
|
-2.00 / -10.00%
|
18.50
|
19.50
|
17.50
|
18.00
|
17.70
|
17.61
|
18,500
|
|
|
2/11/2022
|
-1.00 / -5.00%
|
20.00
|
20.40
|
19.00
|
19.00
|
20.00
|
18.59
|
9,700
|
|
|
2/10/2022
|
+2.60 / +14.61%
|
19.90
|
20.40
|
18.60
|
20.40
|
20.00
|
19.96
|
80,800
|
|
|
2/9/2022
|
+2.30 / +14.56%
|
16.30
|
18.10
|
15.90
|
18.10
|
17.80
|
17.71
|
68,100
|
|
|
2/8/2022
|
-0.10 / -0.64%
|
16.00
|
16.50
|
15.50
|
15.60
|
15.80
|
15.26
|
9,500
|
|
|
2/7/2022
|
+0.80 / +5.30%
|
16.00
|
16.00
|
15.40
|
15.90
|
15.70
|
15.56
|
12,600
|
|
|
1/28/2022
|
+0.10 / +0.68%
|
15.30
|
15.30
|
14.70
|
14.70
|
15.10
|
14.38
|
21,100
|
|
|
1/27/2022
|
-0.30 / -2.00%
|
15.30
|
15.30
|
14.50
|
14.70
|
14.60
|
14.38
|
12,600
|
|
|
|
|
|