|
Closing price on 5/23/2024
|
|
| Open |
12.70 |
| High |
13.40 |
| Low |
11.40 |
| Volume |
24,500 |
| Split-adjusted Price |
13.40 |
|
|
MLS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2024
|
+1.70 / +14.53%
|
12.70
|
13.40
|
11.40
|
13.40
|
12.50
|
13.40
|
24,500
|
|
|
5/22/2024
|
0.00 / 0.00%
|
12.60
|
12.80
|
11.50
|
11.60
|
11.70
|
11.60
|
12,500
|
|
|
5/21/2024
|
+1.00 / +9.09%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.60
|
12.00
|
29,200
|
|
|
5/20/2024
|
-0.10 / -0.88%
|
11.30
|
11.30
|
10.80
|
11.20
|
11.00
|
11.20
|
8,000
|
|
|
5/17/2024
|
+0.10 / +0.94%
|
10.50
|
11.70
|
10.50
|
10.70
|
11.30
|
10.70
|
30,600
|
|
|
5/16/2024
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.60
|
10.50
|
3,600
|
|
|
5/15/2024
|
+0.80 / +7.84%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.70
|
11.00
|
8,500
|
|
|
5/14/2024
|
-0.20 / -1.90%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
10.30
|
1,800
|
|
|
5/13/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
100
|
|
|
5/10/2024
|
+0.30 / +2.91%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.50
|
10.60
|
300
|
|
|
5/9/2024
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
10.30
|
1,000
|
|
|
5/8/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
5/7/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
200
|
|
|
5/6/2024
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
200
|
|
|
5/3/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
200
|
|
|
5/2/2024
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
200
|
|
|
4/26/2024
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
300
|
|
|
4/25/2024
|
-0.80 / -7.21%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.30
|
10.30
|
41,100
|
|
|
4/24/2024
|
+1.10 / +11.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
300
|
|
|
4/23/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
4/22/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
4/19/2024
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
200
|
|
|
4/17/2024
|
-0.70 / -6.54%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.10
|
10.00
|
600
|
|
|
4/16/2024
|
+0.40 / +3.81%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.70
|
10.90
|
1,300
|
|
|
4/15/2024
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.00
|
10.70
|
10.50
|
10.70
|
4,300
|
|
|
4/12/2024
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3,300
|
|
|
4/11/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
4/10/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
4/9/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2,100
|
|
|
4/8/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
11.00
|
10.90
|
700
|
|
|