|
|
Closing price on 2/22/2022
|
|
| Open |
17.40 |
| High |
18.00 |
| Low |
17.30 |
| Volume |
17,500 |
| Split-adjusted Price |
16.95 |
|
|
LLM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
-0.30 / -1.66%
|
17.40
|
18.00
|
17.30
|
17.80
|
17.70
|
16.95
|
17,500
|
|
|
2/21/2022
|
-0.10 / -0.56%
|
18.80
|
18.80
|
17.50
|
17.90
|
18.10
|
17.05
|
4,800
|
|
|
2/18/2022
|
+0.10 / +0.57%
|
18.10
|
18.20
|
17.60
|
17.60
|
18.00
|
16.76
|
12,700
|
|
|
2/17/2022
|
+0.80 / +4.60%
|
18.30
|
18.50
|
16.60
|
18.20
|
17.50
|
17.33
|
38,300
|
|
|
2/16/2022
|
+0.90 / +5.26%
|
17.90
|
18.90
|
16.50
|
18.00
|
17.40
|
17.14
|
40,200
|
|
|
2/15/2022
|
-0.40 / -2.26%
|
18.00
|
18.00
|
16.70
|
17.30
|
17.10
|
16.47
|
6,600
|
|
|
2/14/2022
|
-2.00 / -10.00%
|
18.50
|
19.50
|
17.50
|
18.00
|
17.70
|
17.14
|
18,500
|
|
|
2/11/2022
|
-1.00 / -5.00%
|
20.00
|
20.40
|
19.00
|
19.00
|
20.00
|
18.09
|
9,700
|
|
|
2/10/2022
|
+2.60 / +14.61%
|
19.90
|
20.40
|
18.60
|
20.40
|
20.00
|
19.43
|
80,800
|
|
|
2/9/2022
|
+2.30 / +14.56%
|
16.30
|
18.10
|
15.90
|
18.10
|
17.80
|
17.24
|
68,100
|
|
|
2/8/2022
|
-0.10 / -0.64%
|
16.00
|
16.50
|
15.50
|
15.60
|
15.80
|
14.86
|
9,500
|
|
|
2/7/2022
|
+0.80 / +5.30%
|
16.00
|
16.00
|
15.40
|
15.90
|
15.70
|
15.14
|
12,600
|
|
|
1/28/2022
|
+0.10 / +0.68%
|
15.30
|
15.30
|
14.70
|
14.70
|
15.10
|
14.00
|
21,100
|
|
|
1/27/2022
|
-0.30 / -2.00%
|
15.30
|
15.30
|
14.50
|
14.70
|
14.60
|
14.00
|
12,600
|
|
|
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
|
|
|
|
|
|