|
|
Closing price on 1/26/2022
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
14.20 |
| Volume |
6,900 |
| Split-adjusted Price |
14.28 |
|
|
LLM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
+0.50 / +3.45%
|
15.80
|
15.80
|
14.20
|
15.00
|
15.00
|
14.28
|
6,900
|
|
|
1/25/2022
|
+0.30 / +2.03%
|
15.30
|
15.30
|
14.10
|
15.10
|
14.50
|
14.38
|
9,400
|
|
|
1/24/2022
|
-1.20 / -7.41%
|
16.20
|
16.40
|
14.40
|
15.00
|
14.80
|
14.28
|
6,300
|
|
|
1/21/2022
|
+0.10 / +0.62%
|
16.20
|
16.80
|
15.30
|
16.20
|
16.20
|
15.43
|
9,200
|
|
|
1/20/2022
|
+0.50 / +3.23%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.10
|
15.24
|
1,700
|
|
|
1/19/2022
|
0.00 / 0.00%
|
16.40
|
16.40
|
14.50
|
15.60
|
15.50
|
14.86
|
11,500
|
|
|
1/18/2022
|
-2.70 / -14.84%
|
17.20
|
18.00
|
15.50
|
15.50
|
15.60
|
14.76
|
70,900
|
|
|
1/17/2022
|
0.00 / 0.00%
|
17.90
|
19.00
|
17.50
|
18.00
|
18.20
|
17.14
|
7,100
|
|
|
1/14/2022
|
+1.20 / +7.10%
|
18.90
|
18.90
|
17.00
|
18.10
|
18.00
|
17.24
|
12,900
|
|
|
1/13/2022
|
-1.10 / -5.82%
|
16.80
|
18.00
|
16.50
|
17.80
|
16.90
|
16.95
|
18,300
|
|
|
1/12/2022
|
-1.60 / -7.96%
|
19.80
|
19.80
|
17.80
|
18.50
|
18.90
|
17.62
|
50,600
|
|
|
1/11/2022
|
-0.20 / -0.99%
|
20.20
|
21.60
|
19.00
|
20.00
|
20.10
|
19.05
|
9,400
|
|
|
1/10/2022
|
+2.10 / +11.11%
|
19.00
|
21.50
|
18.90
|
21.00
|
20.20
|
20.00
|
51,000
|
|
|
1/7/2022
|
0.00 / 0.00%
|
19.10
|
19.20
|
17.50
|
18.70
|
18.90
|
17.81
|
10,900
|
|
|
1/6/2022
|
+1.40 / +8.00%
|
17.70
|
19.80
|
17.70
|
18.90
|
18.70
|
18.00
|
50,600
|
|
|
1/5/2022
|
+0.20 / +1.14%
|
18.40
|
18.40
|
17.00
|
17.80
|
17.50
|
16.95
|
19,600
|
|
|
1/4/2022
|
+0.60 / +3.51%
|
17.90
|
17.90
|
17.30
|
17.70
|
17.60
|
16.86
|
17,800
|
|
|
12/31/2021
|
-1.00 / -5.38%
|
17.20
|
18.00
|
16.70
|
17.60
|
17.10
|
16.76
|
22,000
|
|
|
12/30/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.60
|
17.24
|
5,000
|
|
|
12/29/2021
|
+0.40 / +2.27%
|
17.10
|
18.90
|
17.10
|
18.00
|
18.10
|
17.14
|
17,000
|
|
|
12/28/2021
|
-1.90 / -9.90%
|
20.00
|
20.00
|
17.00
|
17.30
|
17.60
|
16.47
|
86,000
|
|
|
12/27/2021
|
+0.40 / +2.09%
|
20.00
|
20.00
|
18.80
|
19.50
|
19.20
|
18.57
|
22,900
|
|
|
12/24/2021
|
0.00 / 0.00%
|
21.30
|
21.30
|
18.10
|
19.10
|
19.10
|
18.19
|
26,500
|
|
|
12/23/2021
|
-1.60 / -7.84%
|
21.00
|
21.00
|
18.50
|
18.80
|
19.10
|
17.90
|
88,200
|
|
|
12/22/2021
|
+0.70 / +3.45%
|
22.00
|
22.90
|
19.20
|
21.00
|
20.40
|
20.00
|
71,900
|
|
|
12/21/2021
|
-0.70 / -3.15%
|
19.20
|
21.50
|
19.20
|
21.50
|
20.30
|
20.47
|
61,800
|
|
|
12/20/2021
|
-0.80 / -3.67%
|
23.00
|
23.50
|
20.60
|
21.00
|
22.20
|
20.00
|
91,500
|
|
|
12/17/2021
|
+0.30 / +1.29%
|
21.50
|
24.30
|
20.80
|
23.50
|
21.80
|
22.38
|
69,100
|
|
|
12/16/2021
|
+0.90 / +4.07%
|
23.80
|
25.00
|
21.50
|
23.00
|
23.20
|
21.90
|
178,200
|
|
|
12/15/2021
|
+2.80 / +14.51%
|
21.50
|
22.10
|
21.50
|
22.10
|
22.10
|
21.05
|
98,000
|
|
|
|
|
|