|
Closing price on 6/17/2022
|
|
| Open |
18.30 |
| High |
18.50 |
| Low |
16.10 |
| Volume |
19,500 |
| Split-adjusted Price |
17.20 |
|
|
MLS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2022
|
-1.10 / -6.01%
|
18.30
|
18.50
|
16.10
|
17.20
|
17.90
|
17.20
|
19,500
|
|
|
6/16/2022
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
0
|
|
|
6/15/2022
|
-1.90 / -9.79%
|
18.20
|
19.40
|
17.50
|
17.50
|
18.30
|
17.50
|
7,600
|
|
|
6/14/2022
|
0.00 / 0.00%
|
19.60
|
20.20
|
18.50
|
20.20
|
19.40
|
20.20
|
300
|
|
|
6/13/2022
|
-2.60 / -11.98%
|
20.00
|
20.60
|
19.10
|
19.10
|
20.20
|
19.10
|
23,200
|
|
|
6/10/2022
|
-0.60 / -2.76%
|
21.70
|
21.70
|
21.10
|
21.10
|
21.70
|
21.10
|
3,000
|
|
|
6/9/2022
|
+0.10 / +0.45%
|
21.10
|
22.30
|
20.00
|
22.10
|
21.70
|
22.10
|
8,700
|
|
|
6/8/2022
|
+0.80 / +3.69%
|
22.00
|
22.50
|
21.00
|
22.50
|
22.00
|
22.50
|
6,500
|
|
|
6/7/2022
|
+1.10 / +5.39%
|
20.40
|
22.00
|
20.30
|
21.50
|
21.70
|
21.50
|
15,600
|
|
|
6/6/2022
|
+0.20 / +1.00%
|
20.40
|
20.40
|
20.00
|
20.20
|
20.40
|
20.20
|
1,200
|
|
|
6/3/2022
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
200
|
|
|
6/2/2022
|
-0.20 / -0.99%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.10
|
20.00
|
900
|
|
|
6/1/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.40
|
20.20
|
20.40
|
800
|
|
|
5/31/2022
|
+0.40 / +1.96%
|
20.40
|
20.80
|
20.00
|
20.80
|
20.40
|
20.80
|
3,300
|
|
|
5/30/2022
|
+0.30 / +1.47%
|
20.30
|
20.70
|
20.30
|
20.70
|
20.40
|
20.70
|
500
|
|
|
5/27/2022
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.30
|
20.50
|
20.40
|
20.50
|
5,700
|
|
|
5/26/2022
|
+0.10 / +0.50%
|
20.80
|
20.80
|
20.00
|
20.30
|
20.40
|
20.30
|
700
|
|
|
5/25/2022
|
+2.60 / +13.83%
|
19.90
|
21.60
|
17.50
|
21.40
|
20.20
|
21.40
|
20,400
|
|
|
5/24/2022
|
-0.30 / -1.52%
|
19.10
|
19.50
|
18.10
|
19.40
|
18.80
|
19.40
|
11,600
|
|
|
5/23/2022
|
+0.10 / +0.50%
|
20.40
|
20.40
|
19.20
|
20.00
|
19.70
|
20.00
|
1,600
|
|
|
5/20/2022
|
-0.60 / -2.99%
|
20.10
|
20.80
|
19.50
|
19.50
|
19.90
|
19.50
|
5,200
|
|
|
5/19/2022
|
+1.10 / +5.50%
|
21.70
|
21.70
|
19.50
|
21.10
|
20.10
|
21.10
|
3,200
|
|
|
5/18/2022
|
-2.10 / -9.63%
|
22.00
|
22.80
|
18.60
|
19.70
|
20.00
|
19.70
|
48,000
|
|
|
5/17/2022
|
+1.30 / +5.99%
|
21.20
|
23.00
|
21.00
|
23.00
|
21.80
|
23.00
|
5,200
|
|
|
5/16/2022
|
-0.30 / -1.38%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.70
|
21.50
|
11,600
|
|
|
5/13/2022
|
+0.80 / +3.77%
|
22.00
|
22.00
|
21.00
|
22.00
|
21.80
|
22.00
|
5,300
|
|
|
5/12/2022
|
-0.10 / -0.45%
|
22.10
|
22.70
|
20.10
|
22.10
|
21.20
|
22.10
|
23,200
|
|
|
5/11/2022
|
+0.60 / +2.71%
|
22.20
|
22.80
|
20.60
|
22.70
|
22.20
|
22.70
|
1,300
|
|
|
5/10/2022
|
+0.20 / +0.88%
|
22.80
|
22.90
|
21.70
|
22.80
|
22.10
|
22.80
|
4,000
|
|
|
5/9/2022
|
-0.60 / -2.53%
|
23.00
|
23.40
|
20.60
|
23.10
|
22.60
|
23.10
|
12,200
|
|
|