|
|
Closing price on 5/25/2022
|
|
| Open |
12.40 |
| High |
12.70 |
| Low |
12.40 |
| Volume |
2,200 |
| Split-adjusted Price |
12.23 |
|
|
LLM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.70 / +5.93%
|
12.40
|
12.70
|
12.40
|
12.50
|
12.60
|
12.23
|
2,200
|
|
|
5/24/2022
|
+0.30 / +2.44%
|
12.00
|
12.90
|
11.60
|
12.60
|
11.80
|
12.33
|
8,300
|
|
|
5/23/2022
|
+0.30 / +2.40%
|
13.20
|
13.20
|
12.10
|
12.80
|
12.30
|
12.52
|
1,200
|
|
|
5/20/2022
|
+0.50 / +4.03%
|
12.30
|
12.90
|
12.20
|
12.90
|
12.50
|
12.62
|
1,900
|
|
|
5/19/2022
|
-0.70 / -5.11%
|
13.00
|
13.00
|
12.20
|
13.00
|
12.40
|
12.72
|
900
|
|
|
5/18/2022
|
+0.40 / +3.17%
|
13.70
|
14.00
|
13.00
|
13.00
|
13.70
|
12.72
|
1,700
|
|
|
5/17/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
12.20
|
13.20
|
12.60
|
12.91
|
5,700
|
|
|
5/16/2022
|
-0.30 / -2.13%
|
14.00
|
14.00
|
12.40
|
13.80
|
13.20
|
13.50
|
600
|
|
|
5/13/2022
|
+1.70 / +13.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.80
|
200
|
|
|
5/12/2022
|
-1.30 / -9.42%
|
14.90
|
14.90
|
12.00
|
12.50
|
12.40
|
12.23
|
8,100
|
|
|
5/11/2022
|
+0.90 / +7.09%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.80
|
13.31
|
2,000
|
|
|
5/10/2022
|
0.00 / 0.00%
|
13.00
|
13.50
|
12.50
|
13.50
|
12.70
|
13.21
|
4,000
|
|
|
5/9/2022
|
-0.80 / -5.48%
|
15.10
|
15.10
|
13.00
|
13.80
|
13.50
|
13.50
|
8,900
|
|
|
5/6/2022
|
-0.50 / -3.18%
|
14.60
|
15.20
|
14.10
|
15.20
|
14.60
|
14.87
|
2,100
|
|
|
5/5/2022
|
-0.50 / -3.29%
|
16.60
|
16.60
|
14.70
|
14.70
|
15.70
|
14.38
|
1,900
|
|
|
5/4/2022
|
+0.30 / +2.00%
|
15.40
|
15.40
|
14.60
|
15.30
|
15.20
|
14.97
|
1,800
|
|
|
4/29/2022
|
-0.10 / -0.64%
|
14.60
|
15.70
|
13.60
|
15.50
|
15.00
|
15.16
|
13,600
|
|
|
4/28/2022
|
+0.60 / +4.08%
|
16.00
|
16.00
|
15.00
|
15.30
|
15.60
|
14.97
|
3,200
|
|
|
4/27/2022
|
+1.30 / +8.90%
|
15.90
|
16.00
|
14.10
|
15.90
|
14.70
|
15.56
|
5,800
|
|
|
4/26/2022
|
+0.20 / +1.28%
|
16.20
|
16.20
|
14.00
|
15.80
|
14.60
|
15.46
|
4,300
|
|
|
4/25/2022
|
-0.60 / -3.53%
|
16.20
|
17.00
|
14.60
|
16.40
|
15.60
|
16.05
|
16,600
|
|
|
4/22/2022
|
-0.90 / -5.03%
|
17.00
|
18.00
|
17.00
|
17.00
|
17.00
|
16.63
|
7,300
|
|
|
4/21/2022
|
+1.20 / +7.32%
|
17.00
|
18.60
|
17.00
|
17.60
|
17.90
|
17.22
|
3,600
|
|
|
4/20/2022
|
+0.30 / +1.78%
|
16.30
|
17.50
|
15.50
|
17.20
|
16.40
|
16.83
|
11,700
|
|
|
4/19/2022
|
+0.20 / +1.19%
|
18.00
|
18.00
|
16.30
|
17.00
|
16.90
|
16.63
|
2,200
|
|
|
4/18/2022
|
-0.40 / -2.27%
|
17.50
|
17.50
|
16.50
|
17.20
|
16.80
|
16.83
|
17,900
|
|
|
4/15/2022
|
-0.40 / -2.19%
|
16.80
|
17.90
|
16.80
|
17.90
|
17.60
|
17.51
|
5,500
|
|
|
4/14/2022
|
-0.30 / -1.64%
|
18.80
|
18.80
|
18.00
|
18.00
|
18.30
|
17.61
|
300
|
|
|
4/13/2022
|
+0.50 / +2.86%
|
20.00
|
20.00
|
17.30
|
18.00
|
18.30
|
17.61
|
7,400
|
|
|
4/12/2022
|
-0.80 / -4.19%
|
19.50
|
19.90
|
16.30
|
18.30
|
17.50
|
17.90
|
16,500
|
|
|
|
|
|