Closing price on 5/19/2023
|
|
Open |
12.50 |
High |
13.40 |
Low |
12.50 |
Volume |
1,000 |
Split-adjusted Price |
13.40 |
|
|
MLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2023
|
+0.10 / +0.75%
|
12.50
|
13.40
|
12.50
|
13.40
|
13.10
|
13.40
|
1,000
|
|
5/18/2023
|
+0.20 / +1.50%
|
13.30
|
13.50
|
13.00
|
13.50
|
13.30
|
13.50
|
7,600
|
|
5/17/2023
|
+0.60 / +4.65%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.30
|
13.50
|
1,500
|
|
5/16/2023
|
+0.10 / +0.78%
|
13.20
|
13.20
|
12.80
|
13.00
|
12.90
|
13.00
|
1,000
|
|
5/15/2023
|
+0.30 / +2.36%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.90
|
13.00
|
1,100
|
|
5/12/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2,500
|
|
5/11/2023
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.70
|
12.60
|
6,300
|
|
5/10/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
5/9/2023
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.70
|
12.80
|
1,300
|
|
5/8/2023
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
200
|
|
5/5/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
0
|
|
5/4/2023
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
900
|
|
4/28/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0
|
|
4/27/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0
|
|
4/26/2023
|
+0.30 / +2.36%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
100
|
|
4/25/2023
|
-0.10 / -0.79%
|
13.20
|
13.20
|
12.50
|
12.50
|
12.70
|
12.50
|
300
|
|
4/24/2023
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.60
|
12.50
|
600
|
|
4/21/2023
|
-0.10 / -0.74%
|
13.00
|
13.40
|
12.10
|
13.40
|
12.50
|
13.40
|
3,300
|
|
4/20/2023
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
100
|
|
4/19/2023
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
200
|
|
4/18/2023
|
+1.10 / +8.27%
|
13.10
|
14.40
|
12.90
|
14.40
|
13.00
|
14.40
|
3,600
|
|
4/17/2023
|
-0.40 / -3.01%
|
14.50
|
14.50
|
12.90
|
12.90
|
13.30
|
12.90
|
400
|
|
4/14/2023
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
200
|
|
4/13/2023
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
500
|
|
4/12/2023
|
+0.90 / +7.20%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
100
|
|
4/11/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0
|
|
4/10/2023
|
-1.80 / -12.59%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
500
|
|
4/7/2023
|
+1.40 / +10.61%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.30
|
14.60
|
200
|
|
4/6/2023
|
-0.20 / -1.50%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.20
|
13.10
|
1,200
|
|
4/5/2023
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.30
|
13.30
|
800
|
|
|