|
|
Closing price on 3/30/2022
|
|
| Open |
17.30 |
| High |
17.80 |
| Low |
16.90 |
| Volume |
10,100 |
| Split-adjusted Price |
16.63 |
|
|
LLM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2022
|
+0.20 / +1.19%
|
17.30
|
17.80
|
16.90
|
17.00
|
17.30
|
16.63
|
10,100
|
|
|
3/29/2022
|
+0.10 / +0.59%
|
17.60
|
17.60
|
16.50
|
17.00
|
16.80
|
16.63
|
16,500
|
|
|
3/28/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.60
|
17.50
|
16.90
|
17.12
|
10,700
|
|
|
3/25/2022
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.30
|
17.60
|
17.50
|
17.22
|
7,700
|
|
|
3/24/2022
|
+0.20 / +1.14%
|
17.50
|
17.90
|
17.00
|
17.70
|
17.60
|
17.32
|
21,400
|
|
|
3/23/2022
|
+0.60 / +3.49%
|
17.10
|
18.40
|
17.10
|
17.80
|
17.50
|
17.41
|
22,200
|
|
|
3/22/2022
|
+0.20 / +1.18%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.20
|
16.83
|
5,000
|
|
|
3/21/2022
|
+0.10 / +0.58%
|
16.30
|
17.70
|
16.30
|
17.40
|
17.00
|
17.02
|
23,700
|
|
|
3/18/2022
|
-0.50 / -2.82%
|
18.00
|
18.00
|
17.10
|
17.20
|
17.30
|
16.83
|
19,700
|
|
|
3/17/2022
|
-0.60 / -3.24%
|
18.00
|
18.00
|
17.40
|
17.90
|
17.70
|
17.51
|
3,800
|
|
|
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
|
|
|
|
|
|