|
Closing price on 7/22/2022
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
23.60 |
| Volume |
200 |
| Split-adjusted Price |
23.60 |
|
|
MLS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
200
|
|
|
7/21/2022
|
-1.10 / -4.45%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.60
|
23.60
|
6,400
|
|
|
7/20/2022
|
+2.20 / +9.82%
|
23.30
|
25.70
|
23.10
|
24.60
|
24.70
|
24.60
|
17,600
|
|
|
7/19/2022
|
+0.10 / +0.45%
|
22.30
|
22.80
|
22.30
|
22.40
|
22.40
|
22.40
|
4,400
|
|
|
7/18/2022
|
0.00 / 0.00%
|
23.00
|
23.70
|
22.00
|
22.50
|
22.30
|
22.50
|
16,100
|
|
|
7/15/2022
|
+1.10 / +5.00%
|
23.40
|
23.40
|
22.00
|
23.10
|
22.50
|
23.10
|
8,300
|
|
|
7/14/2022
|
-1.40 / -5.98%
|
20.50
|
22.90
|
20.50
|
22.00
|
22.00
|
22.00
|
2,000
|
|
|
7/13/2022
|
0.00 / 0.00%
|
24.00
|
24.30
|
23.20
|
23.20
|
23.40
|
23.20
|
11,800
|
|
|
7/12/2022
|
+2.10 / +10.00%
|
22.40
|
23.40
|
22.40
|
23.10
|
23.20
|
23.10
|
8,200
|
|
|
7/11/2022
|
+2.70 / +14.52%
|
17.80
|
21.30
|
17.80
|
21.30
|
21.00
|
21.30
|
16,500
|
|
|
7/8/2022
|
+0.10 / +0.55%
|
18.50
|
19.00
|
17.80
|
18.40
|
18.60
|
18.40
|
2,700
|
|
|
7/7/2022
|
-0.50 / -2.63%
|
17.00
|
18.50
|
17.00
|
18.50
|
18.30
|
18.50
|
600
|
|
|
7/6/2022
|
+0.50 / +2.59%
|
16.60
|
19.80
|
16.60
|
19.80
|
19.00
|
19.80
|
2,300
|
|
|
7/5/2022
|
+1.10 / +6.01%
|
19.50
|
19.50
|
18.80
|
19.40
|
19.30
|
19.40
|
3,500
|
|
|
7/4/2022
|
+0.10 / +0.55%
|
18.50
|
18.50
|
18.10
|
18.20
|
18.30
|
18.20
|
4,700
|
|
|
7/1/2022
|
+0.40 / +2.21%
|
17.00
|
18.50
|
17.00
|
18.50
|
18.10
|
18.50
|
1,200
|
|
|
6/30/2022
|
-2.00 / -10.53%
|
18.50
|
18.60
|
17.00
|
17.00
|
18.10
|
17.00
|
1,300
|
|
|
6/29/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
400
|
|
|
6/28/2022
|
+0.50 / +2.60%
|
17.40
|
19.80
|
17.40
|
19.70
|
19.00
|
19.70
|
400
|
|
|
6/27/2022
|
+0.10 / +0.55%
|
19.80
|
19.80
|
18.20
|
18.20
|
19.20
|
18.20
|
2,400
|
|
|
6/24/2022
|
+0.70 / +4.40%
|
17.80
|
18.20
|
16.60
|
16.60
|
18.10
|
16.60
|
18,900
|
|
|
6/23/2022
|
+2.10 / +15.00%
|
15.40
|
16.10
|
15.40
|
16.10
|
15.90
|
16.10
|
4,400
|
|
|
6/22/2022
|
-1.50 / -9.38%
|
13.90
|
14.50
|
13.60
|
14.50
|
14.00
|
14.50
|
1,200
|
|
|
6/21/2022
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
16.00
|
2,100
|
|
|
6/20/2022
|
+1.50 / +8.38%
|
16.30
|
19.40
|
15.30
|
19.40
|
16.00
|
19.40
|
5,600
|
|
|
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
|
|
|