|
|
Closing price on 1/7/2022
|
|
| Open |
19.10 |
| High |
19.20 |
| Low |
17.50 |
| Volume |
10,900 |
| Split-adjusted Price |
17.81 |
|
|
LLM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2021
|
+2.50 / +14.53%
|
18.50
|
19.70
|
18.40
|
19.70
|
19.30
|
18.76
|
89,400
|
|
|
12/13/2021
|
+1.60 / +9.70%
|
17.50
|
18.30
|
16.50
|
18.10
|
17.20
|
17.24
|
151,300
|
|
|
12/10/2021
|
+0.50 / +2.96%
|
17.00
|
18.10
|
15.50
|
17.40
|
16.50
|
16.57
|
38,400
|
|
|
12/9/2021
|
-2.20 / -11.46%
|
19.00
|
19.00
|
16.40
|
17.00
|
16.90
|
16.19
|
89,000
|
|
|
12/8/2021
|
-0.70 / -3.57%
|
19.60
|
22.00
|
17.70
|
18.90
|
19.20
|
18.00
|
42,100
|
|
|
12/7/2021
|
-0.20 / -1.05%
|
21.80
|
21.80
|
18.10
|
18.80
|
19.60
|
17.90
|
116,800
|
|
|
12/6/2021
|
+2.40 / +14.46%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
18.09
|
104,100
|
|
|
12/3/2021
|
+2.10 / +14.48%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.81
|
16,600
|
|
|
12/2/2021
|
+2.00 / +14.49%
|
14.00
|
15.80
|
13.50
|
15.80
|
14.49
|
15.05
|
278,300
|
|
|
12/1/2021
|
-0.90 / -6.38%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.80
|
12.57
|
10,900
|
|
|
11/30/2021
|
+0.30 / +2.19%
|
14.00
|
14.50
|
13.70
|
14.00
|
14.10
|
13.33
|
37,000
|
|
|
11/29/2021
|
-0.80 / -5.59%
|
14.00
|
14.00
|
12.90
|
13.50
|
13.70
|
12.86
|
20,400
|
|
|
11/26/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.30
|
13.62
|
5,700
|
|
|
|
|
|