|
Closing price on 11/18/2022
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.60 |
| Volume |
2,200 |
| Split-adjusted Price |
11.60 |
|
|
MLS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2022
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.70
|
11.60
|
2,200
|
|
|
11/17/2022
|
+1.50 / +14.71%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
11.70
|
1,600
|
|
|
11/16/2022
|
+1.20 / +12.50%
|
9.60
|
10.90
|
9.60
|
10.80
|
10.20
|
10.80
|
2,100
|
|
|
11/15/2022
|
-0.20 / -1.82%
|
9.70
|
10.80
|
9.40
|
10.80
|
9.60
|
10.80
|
10,400
|
|
|
11/14/2022
|
-1.90 / -14.84%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.00
|
10.90
|
22,700
|
|
|
11/11/2022
|
-2.00 / -13.42%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.80
|
12.90
|
700
|
|
|
11/10/2022
|
-0.10 / -0.71%
|
15.90
|
15.90
|
13.90
|
13.90
|
14.90
|
13.90
|
200
|
|
|
11/9/2022
|
+1.20 / +9.38%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
100
|
|
|
11/8/2022
|
-2.20 / -14.77%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.80
|
12.70
|
7,100
|
|
|
11/7/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0
|
|
|
11/4/2022
|
-0.50 / -3.29%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.90
|
14.70
|
5,200
|
|
|
11/3/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
0
|
|
|
11/2/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
0
|
|
|
11/1/2022
|
-0.20 / -1.32%
|
16.80
|
16.80
|
15.00
|
15.00
|
15.20
|
15.00
|
2,300
|
|
|
10/31/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
14.80
|
14.80
|
15.20
|
14.80
|
2,000
|
|
|
10/28/2022
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.80
|
15.00
|
200
|
|
|
10/27/2022
|
+0.20 / +1.35%
|
13.20
|
15.00
|
13.20
|
15.00
|
14.60
|
15.00
|
3,600
|
|
|
10/26/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
100
|
|
|
10/25/2022
|
+0.20 / +1.29%
|
15.20
|
15.70
|
13.20
|
15.70
|
14.80
|
15.70
|
2,300
|
|
|
10/24/2022
|
-0.20 / -1.27%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
15.50
|
500
|
|
|
10/21/2022
|
-1.00 / -6.06%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.70
|
15.50
|
400
|
|
|
10/20/2022
|
+0.50 / +3.14%
|
18.20
|
18.20
|
16.00
|
16.40
|
16.50
|
16.40
|
500
|
|
|
10/19/2022
|
-0.90 / -5.39%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.90
|
15.80
|
3,100
|
|
|
10/18/2022
|
+1.10 / +6.92%
|
15.80
|
17.20
|
15.50
|
17.00
|
16.70
|
17.00
|
1,200
|
|
|
10/17/2022
|
-1.60 / -9.20%
|
17.00
|
17.00
|
15.80
|
15.80
|
15.90
|
15.80
|
1,400
|
|
|
10/14/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.90
|
16.90
|
17.40
|
16.90
|
2,000
|
|
|
10/13/2022
|
+1.00 / +6.29%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
200
|
|
|
10/12/2022
|
-0.50 / -3.03%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.90
|
16.00
|
1,400
|
|
|
10/11/2022
|
-0.10 / -0.64%
|
15.70
|
17.90
|
15.20
|
15.60
|
16.50
|
15.60
|
1,500
|
|
|
10/10/2022
|
-0.90 / -5.39%
|
14.70
|
16.00
|
14.70
|
15.80
|
15.70
|
15.80
|
3,200
|
|
|