|
|
Closing price on 3/7/2025
|
|
| Open |
19.90 |
| High |
20.00 |
| Low |
19.30 |
| Volume |
15,300 |
| Split-adjusted Price |
19.63 |
|
|
LLM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2025
|
+1.60 / +8.70%
|
19.90
|
20.00
|
19.30
|
20.00
|
19.90
|
19.63
|
15,300
|
|
|
3/6/2025
|
-0.90 / -4.46%
|
23.00
|
23.00
|
17.20
|
19.30
|
18.40
|
18.95
|
69,000
|
|
|
3/5/2025
|
-1.00 / -4.76%
|
21.00
|
21.50
|
20.00
|
20.00
|
20.20
|
19.63
|
23,100
|
|
|
3/4/2025
|
-0.80 / -3.67%
|
21.80
|
23.00
|
20.00
|
21.00
|
21.00
|
20.62
|
20,800
|
|
|
3/3/2025
|
0.00 / 0.00%
|
26.00
|
26.00
|
21.10
|
22.80
|
21.80
|
22.38
|
14,100
|
|
|
2/28/2025
|
+0.90 / +4.27%
|
21.80
|
24.20
|
21.80
|
22.00
|
22.80
|
21.60
|
46,600
|
|
|
2/27/2025
|
+1.10 / +5.34%
|
20.90
|
21.70
|
20.00
|
21.70
|
21.10
|
21.30
|
32,300
|
|
|
2/26/2025
|
+1.00 / +5.00%
|
21.50
|
21.50
|
20.00
|
21.00
|
20.60
|
20.62
|
52,400
|
|
|
2/25/2025
|
+0.90 / +4.71%
|
20.00
|
21.70
|
19.30
|
20.00
|
20.00
|
19.63
|
33,900
|
|
|
2/24/2025
|
-0.10 / -0.52%
|
20.40
|
20.40
|
18.60
|
19.30
|
19.10
|
18.95
|
21,800
|
|
|
2/21/2025
|
-1.40 / -6.73%
|
21.50
|
21.50
|
18.90
|
19.40
|
19.40
|
19.05
|
59,000
|
|
|
2/20/2025
|
+2.60 / +13.76%
|
21.70
|
21.70
|
20.00
|
21.50
|
20.80
|
21.11
|
61,100
|
|
|
2/19/2025
|
+2.40 / +14.46%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.90
|
18.65
|
68,800
|
|
|
2/18/2025
|
+1.60 / +9.76%
|
16.40
|
18.00
|
16.40
|
18.00
|
16.60
|
17.67
|
16,000
|
|
|
2/17/2025
|
0.00 / 0.00%
|
17.60
|
17.60
|
16.00
|
16.50
|
16.40
|
16.20
|
21,500
|
|
|
2/14/2025
|
+0.70 / +4.32%
|
17.20
|
18.20
|
16.00
|
16.90
|
16.50
|
16.59
|
10,400
|
|
|
2/13/2025
|
+0.30 / +1.89%
|
17.40
|
17.40
|
15.90
|
16.20
|
16.20
|
15.90
|
7,700
|
|
|
2/12/2025
|
+0.30 / +1.83%
|
18.60
|
18.60
|
15.80
|
16.70
|
15.90
|
16.39
|
5,600
|
|
|
2/11/2025
|
-0.60 / -3.66%
|
18.40
|
18.40
|
15.80
|
15.80
|
16.40
|
15.51
|
5,100
|
|
|
2/10/2025
|
+0.10 / +0.56%
|
18.00
|
18.50
|
16.00
|
18.00
|
16.40
|
17.67
|
30,000
|
|
|
2/7/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
17.20
|
17.90
|
17.90
|
17.57
|
10,300
|
|
|
2/6/2025
|
+2.00 / +12.50%
|
16.00
|
18.40
|
16.00
|
18.00
|
17.90
|
17.67
|
42,000
|
|
|
2/5/2025
|
+0.30 / +1.94%
|
15.50
|
16.80
|
15.50
|
15.80
|
16.00
|
15.51
|
7,100
|
|
|
2/4/2025
|
+1.30 / +8.72%
|
16.00
|
16.80
|
15.20
|
16.20
|
15.50
|
15.90
|
18,000
|
|
|
2/3/2025
|
+1.10 / +7.64%
|
16.00
|
16.00
|
14.40
|
15.50
|
14.90
|
15.22
|
24,500
|
|
|
1/24/2025
|
-0.40 / -2.58%
|
13.30
|
15.10
|
13.30
|
15.10
|
14.40
|
14.82
|
1,700
|
|
|
1/23/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.22
|
0
|
|
|
1/22/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.22
|
0
|
|
|
1/21/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.22
|
0
|
|
|
1/20/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.22
|
0
|
|
|
|
|
|