|
|
Closing price on 3/23/2022
|
|
| Open |
17.10 |
| High |
18.40 |
| Low |
17.10 |
| Volume |
22,200 |
| Split-adjusted Price |
16.95 |
|
|
LLM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
+0.60 / +3.49%
|
17.10
|
18.40
|
17.10
|
17.80
|
17.50
|
16.95
|
22,200
|
|
|
3/22/2022
|
+0.20 / +1.18%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.20
|
16.38
|
5,000
|
|
|
3/21/2022
|
+0.10 / +0.58%
|
16.30
|
17.70
|
16.30
|
17.40
|
17.00
|
16.57
|
23,700
|
|
|
3/18/2022
|
-0.50 / -2.82%
|
18.00
|
18.00
|
17.10
|
17.20
|
17.30
|
16.38
|
19,700
|
|
|
3/17/2022
|
-0.60 / -3.24%
|
18.00
|
18.00
|
17.40
|
17.90
|
17.70
|
17.05
|
3,800
|
|
|
3/16/2022
|
+0.10 / +0.55%
|
19.10
|
19.10
|
18.00
|
18.40
|
18.50
|
17.52
|
18,700
|
|
|
3/15/2022
|
+1.50 / +8.82%
|
17.20
|
19.00
|
17.20
|
18.50
|
18.30
|
17.62
|
96,200
|
|
|
3/14/2022
|
+0.10 / +0.58%
|
17.50
|
17.60
|
16.80
|
17.30
|
17.00
|
16.47
|
30,100
|
|
|
3/11/2022
|
-0.10 / -0.58%
|
17.30
|
17.50
|
17.00
|
17.20
|
17.20
|
16.38
|
16,800
|
|
|
3/10/2022
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.10
|
17.10
|
17.30
|
16.28
|
9,600
|
|
|
3/9/2022
|
+0.10 / +0.59%
|
16.90
|
17.50
|
16.20
|
17.00
|
17.10
|
16.19
|
27,000
|
|
|
3/8/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
16.70
|
16.70
|
16.90
|
15.90
|
11,800
|
|
|
3/7/2022
|
-1.40 / -7.73%
|
17.80
|
17.80
|
16.30
|
16.70
|
16.70
|
15.90
|
10,900
|
|
|
3/4/2022
|
+1.40 / +8.48%
|
18.00
|
18.40
|
17.80
|
17.90
|
18.10
|
17.05
|
1,800
|
|
|
3/3/2022
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.10
|
16.80
|
16.50
|
16.00
|
12,900
|
|
|
3/2/2022
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.80
|
16.00
|
5,700
|
|
|
3/1/2022
|
-0.90 / -5.08%
|
17.30
|
17.30
|
16.70
|
16.80
|
16.80
|
16.00
|
9,900
|
|
|
2/28/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.70
|
17.70
|
17.70
|
16.86
|
1,500
|
|
|
2/25/2022
|
+0.40 / +2.31%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.70
|
16.86
|
2,200
|
|
|
2/24/2022
|
-0.40 / -2.23%
|
18.50
|
19.50
|
15.60
|
17.50
|
17.30
|
16.66
|
32,500
|
|
|
2/23/2022
|
+0.20 / +1.13%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
17.05
|
2,900
|
|
|
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
|
|
|
|
|
|