|
|
Closing price on 5/9/2022
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
13.00 |
| Volume |
8,900 |
| Split-adjusted Price |
13.14 |
|
|
LLM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-0.80 / -5.48%
|
15.10
|
15.10
|
13.00
|
13.80
|
13.50
|
13.14
|
8,900
|
|
|
5/6/2022
|
-0.50 / -3.18%
|
14.60
|
15.20
|
14.10
|
15.20
|
14.60
|
14.47
|
2,100
|
|
|
5/5/2022
|
-0.50 / -3.29%
|
16.60
|
16.60
|
14.70
|
14.70
|
15.70
|
14.00
|
1,900
|
|
|
5/4/2022
|
+0.30 / +2.00%
|
15.40
|
15.40
|
14.60
|
15.30
|
15.20
|
14.57
|
1,800
|
|
|
4/29/2022
|
-0.10 / -0.64%
|
14.60
|
15.70
|
13.60
|
15.50
|
15.00
|
14.76
|
13,600
|
|
|
4/28/2022
|
+0.60 / +4.08%
|
16.00
|
16.00
|
15.00
|
15.30
|
15.60
|
14.57
|
3,200
|
|
|
4/27/2022
|
+1.30 / +8.90%
|
15.90
|
16.00
|
14.10
|
15.90
|
14.70
|
15.14
|
5,800
|
|
|
4/26/2022
|
+0.20 / +1.28%
|
16.20
|
16.20
|
14.00
|
15.80
|
14.60
|
15.05
|
4,300
|
|
|
4/25/2022
|
-0.60 / -3.53%
|
16.20
|
17.00
|
14.60
|
16.40
|
15.60
|
15.62
|
16,600
|
|
|
4/22/2022
|
-0.90 / -5.03%
|
17.00
|
18.00
|
17.00
|
17.00
|
17.00
|
16.19
|
7,300
|
|
|
4/21/2022
|
+1.20 / +7.32%
|
17.00
|
18.60
|
17.00
|
17.60
|
17.90
|
16.76
|
3,600
|
|
|
4/20/2022
|
+0.30 / +1.78%
|
16.30
|
17.50
|
15.50
|
17.20
|
16.40
|
16.38
|
11,700
|
|
|
4/19/2022
|
+0.20 / +1.19%
|
18.00
|
18.00
|
16.30
|
17.00
|
16.90
|
16.19
|
2,200
|
|
|
4/18/2022
|
-0.40 / -2.27%
|
17.50
|
17.50
|
16.50
|
17.20
|
16.80
|
16.38
|
17,900
|
|
|
4/15/2022
|
-0.40 / -2.19%
|
16.80
|
17.90
|
16.80
|
17.90
|
17.60
|
17.05
|
5,500
|
|
|
4/14/2022
|
-0.30 / -1.64%
|
18.80
|
18.80
|
18.00
|
18.00
|
18.30
|
17.14
|
300
|
|
|
4/13/2022
|
+0.50 / +2.86%
|
20.00
|
20.00
|
17.30
|
18.00
|
18.30
|
17.14
|
7,400
|
|
|
4/12/2022
|
-0.80 / -4.19%
|
19.50
|
19.90
|
16.30
|
18.30
|
17.50
|
17.43
|
16,500
|
|
|
4/8/2022
|
+0.60 / +3.23%
|
19.40
|
19.50
|
18.00
|
19.20
|
19.10
|
18.28
|
2,900
|
|
|
4/7/2022
|
+0.20 / +1.06%
|
19.00
|
19.30
|
18.50
|
19.10
|
18.60
|
18.19
|
8,200
|
|
|
4/6/2022
|
+0.20 / +1.05%
|
19.80
|
19.80
|
18.50
|
19.30
|
18.90
|
18.38
|
15,200
|
|
|
4/5/2022
|
+1.50 / +8.20%
|
19.50
|
20.00
|
18.40
|
19.80
|
19.10
|
18.86
|
90,800
|
|
|
4/4/2022
|
+1.80 / +10.47%
|
17.30
|
19.50
|
17.20
|
19.00
|
18.30
|
18.09
|
94,200
|
|
|
4/1/2022
|
+0.20 / +1.16%
|
17.30
|
17.40
|
17.10
|
17.40
|
17.20
|
16.57
|
12,000
|
|
|
3/31/2022
|
-0.10 / -0.58%
|
17.30
|
17.40
|
16.70
|
17.20
|
17.20
|
16.38
|
7,000
|
|
|
3/30/2022
|
+0.20 / +1.19%
|
17.30
|
17.80
|
16.90
|
17.00
|
17.30
|
16.19
|
10,100
|
|
|
3/29/2022
|
+0.10 / +0.59%
|
17.60
|
17.60
|
16.50
|
17.00
|
16.80
|
16.19
|
16,500
|
|
|
3/28/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.60
|
17.50
|
16.90
|
16.66
|
10,700
|
|
|
3/25/2022
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.30
|
17.60
|
17.50
|
16.76
|
7,700
|
|
|
3/24/2022
|
+0.20 / +1.14%
|
17.50
|
17.90
|
17.00
|
17.70
|
17.60
|
16.86
|
21,400
|
|
|
|
|
|