Closing price on 6/19/2023
|
|
Open |
14.50 |
High |
14.70 |
Low |
14.00 |
Volume |
8,400 |
Split-adjusted Price |
14.70 |
|
|
MLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2023
|
+0.30 / +2.08%
|
14.50
|
14.70
|
14.00
|
14.70
|
14.50
|
14.70
|
8,400
|
|
6/16/2023
|
+0.50 / +3.57%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.40
|
14.50
|
1,300
|
|
6/15/2023
|
-2.30 / -14.11%
|
14.10
|
14.90
|
14.00
|
14.00
|
14.00
|
14.00
|
17,600
|
|
6/14/2023
|
+2.00 / +13.99%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
100
|
|
6/13/2023
|
+0.70 / +5.07%
|
14.50
|
14.50
|
13.80
|
14.50
|
14.30
|
14.50
|
400
|
|
6/12/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2,700
|
|
6/9/2023
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.80
|
13.90
|
900
|
|
6/8/2023
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.90
|
13.90
|
2,300
|
|
6/7/2023
|
+0.20 / +1.47%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.70
|
13.80
|
400
|
|
6/6/2023
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.60
|
13.70
|
2,400
|
|
6/5/2023
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.60
|
14.00
|
13.70
|
14.00
|
2,900
|
|
6/2/2023
|
+0.30 / +2.22%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
13.80
|
400
|
|
6/1/2023
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.50
|
13.60
|
3,000
|
|
5/31/2023
|
-0.60 / -4.26%
|
14.00
|
14.10
|
13.50
|
13.50
|
13.60
|
13.50
|
3,200
|
|
5/30/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.10
|
14.00
|
200
|
|
5/29/2023
|
+0.20 / +1.43%
|
12.70
|
14.50
|
12.70
|
14.20
|
14.00
|
14.20
|
15,800
|
|
5/26/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
5/25/2023
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
100
|
|
5/24/2023
|
+0.10 / +0.72%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.10
|
14.00
|
700
|
|
5/23/2023
|
+0.60 / +4.51%
|
13.30
|
14.40
|
13.30
|
13.90
|
13.90
|
13.90
|
20,100
|
|
5/22/2023
|
+0.20 / +1.53%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.30
|
13.30
|
1,900
|
|
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
|
|
|