|
Closing price on 1/7/2022
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
45,200 |
| Split-adjusted Price |
8.40 |
|
|
L45 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
45,200
|
|
|
1/6/2022
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.20
|
8.30
|
21,800
|
|
|
1/5/2022
|
+0.30 / +3.75%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.50
|
8.30
|
11,300
|
|
|
1/4/2022
|
-0.10 / -1.23%
|
7.70
|
8.10
|
7.70
|
8.00
|
8.00
|
8.00
|
22,500
|
|
|
12/31/2021
|
-1.10 / -12.50%
|
8.70
|
8.70
|
7.70
|
7.70
|
8.10
|
7.70
|
8,800
|
|
|
12/30/2021
|
+0.60 / +7.59%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.80
|
8.50
|
2,800
|
|
|
12/29/2021
|
-0.30 / -3.75%
|
8.90
|
8.90
|
6.80
|
7.70
|
7.90
|
7.70
|
11,500
|
|
|
12/28/2021
|
-1.30 / -14.29%
|
9.00
|
9.00
|
7.80
|
7.80
|
8.00
|
7.80
|
45,500
|
|
|
12/27/2021
|
-0.20 / -2.38%
|
9.40
|
9.40
|
8.20
|
8.20
|
9.10
|
8.20
|
4,300
|
|
|
12/24/2021
|
+0.70 / +9.09%
|
7.70
|
8.80
|
7.70
|
8.40
|
8.40
|
8.40
|
16,700
|
|
|
12/23/2021
|
-0.50 / -6.25%
|
7.50
|
7.90
|
7.50
|
7.50
|
7.70
|
7.50
|
22,700
|
|
|
12/22/2021
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.50
|
8.10
|
8.00
|
8.10
|
6,600
|
|
|
12/21/2021
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.10
|
8.00
|
5,200
|
|
|
12/20/2021
|
+0.60 / +7.69%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
17,200
|
|
|
12/17/2021
|
-0.80 / -9.52%
|
8.40
|
8.40
|
7.60
|
7.60
|
7.80
|
7.60
|
3,200
|
|
|
12/16/2021
|
-0.60 / -6.82%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.40
|
8.20
|
300
|
|
|
12/15/2021
|
-0.10 / -1.19%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.80
|
8.30
|
13,800
|
|
|
12/14/2021
|
-0.40 / -4.49%
|
9.10
|
9.10
|
8.00
|
8.50
|
8.40
|
8.50
|
8,300
|
|
|
12/13/2021
|
-0.30 / -3.19%
|
8.50
|
9.10
|
8.30
|
9.10
|
8.90
|
9.10
|
24,200
|
|
|
12/10/2021
|
+0.10 / +1.18%
|
8.70
|
9.50
|
7.30
|
8.60
|
9.40
|
8.60
|
18,300
|
|
|
12/9/2021
|
-1.30 / -13.27%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.50
|
8.50
|
8,500
|
|
|
12/8/2021
|
-0.40 / -4.30%
|
9.00
|
9.90
|
8.90
|
8.90
|
9.80
|
8.90
|
4,300
|
|
|
12/7/2021
|
+0.30 / +3.45%
|
8.50
|
9.40
|
8.50
|
9.00
|
9.30
|
9.00
|
17,100
|
|
|
12/6/2021
|
+0.10 / +1.22%
|
9.00
|
9.00
|
8.30
|
8.30
|
8.70
|
8.30
|
17,500
|
|
|
12/3/2021
|
-0.70 / -7.87%
|
8.90
|
8.90
|
8.00
|
8.20
|
8.20
|
8.20
|
6,300
|
|
|
12/2/2021
|
0.00 / 0.00%
|
8.80
|
9.70
|
8.50
|
8.50
|
8.88
|
8.50
|
7,400
|
|
|
12/1/2021
|
-0.50 / -5.75%
|
8.90
|
8.90
|
8.10
|
8.20
|
8.50
|
8.20
|
8,800
|
|
|
11/30/2021
|
+0.10 / +1.18%
|
8.50
|
8.90
|
8.00
|
8.60
|
8.70
|
8.60
|
8,600
|
|
|
11/29/2021
|
+0.30 / +3.66%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
8.50
|
2,000
|
|
|
11/26/2021
|
-1.20 / -13.04%
|
9.20
|
9.20
|
7.90
|
8.00
|
8.20
|
8.00
|
8,800
|
|
|