Closing price on 7/15/2024
|
|
Open |
13.00 |
High |
13.10 |
Low |
13.00 |
Volume |
1,000 |
Split-adjusted Price |
13.10 |
|
|
MLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2024
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.00
|
13.10
|
1,000
|
|
7/12/2024
|
0.00 / 0.00%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.10
|
13.60
|
2,100
|
|
7/11/2024
|
+0.20 / +1.49%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
200
|
|
7/10/2024
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
13.40
|
4,000
|
|
7/9/2024
|
0.00 / 0.00%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.50
|
13.80
|
300
|
|
7/8/2024
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0
|
|
7/5/2024
|
+0.80 / +6.15%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
100
|
|
7/4/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2,200
|
|
7/3/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.00
|
13.00
|
37,800
|
|
7/2/2024
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.70
|
12.90
|
13.00
|
12.90
|
3,200
|
|
7/1/2024
|
-0.70 / -5.07%
|
13.00
|
13.30
|
12.00
|
13.10
|
12.70
|
13.10
|
2,200
|
|
6/28/2024
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
200
|
|
6/27/2024
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
13.90
|
200
|
|
6/26/2024
|
+0.10 / +0.74%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.80
|
13.70
|
500
|
|
6/25/2024
|
-0.20 / -1.45%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
100
|
|
6/24/2024
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.20
|
13.20
|
13.80
|
13.20
|
5,100
|
|
6/21/2024
|
+0.40 / +3.01%
|
13.50
|
13.70
|
13.00
|
13.70
|
13.20
|
13.70
|
17,000
|
|
6/20/2024
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.30
|
13.30
|
900
|
|
6/19/2024
|
+0.30 / +2.31%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.40
|
13.30
|
9,500
|
|
6/18/2024
|
-0.10 / -0.75%
|
13.50
|
13.50
|
11.50
|
13.30
|
13.00
|
13.30
|
1,700
|
|
6/17/2024
|
+0.70 / +5.30%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.40
|
13.90
|
600
|
|
6/14/2024
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.20
|
13.30
|
12,200
|
|
6/13/2024
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.20
|
13.40
|
4,200
|
|
6/12/2024
|
+0.10 / +0.75%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1,700
|
|
6/11/2024
|
+0.10 / +0.76%
|
13.30
|
13.40
|
13.30
|
13.30
|
13.30
|
13.30
|
1,300
|
|
6/10/2024
|
-0.20 / -1.45%
|
13.70
|
13.80
|
13.00
|
13.60
|
13.20
|
13.60
|
8,500
|
|
6/7/2024
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.80
|
13.70
|
4,900
|
|
6/6/2024
|
-0.10 / -0.74%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.80
|
13.50
|
2,100
|
|
6/5/2024
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.20
|
13.80
|
13.60
|
13.80
|
22,400
|
|
6/4/2024
|
+0.60 / +4.51%
|
13.30
|
14.00
|
13.30
|
13.90
|
13.70
|
13.90
|
19,800
|
|
|