|
|
Closing price on 8/15/2022
|
|
| Open |
21.90 |
| High |
22.00 |
| Low |
21.50 |
| Volume |
20,100 |
| Split-adjusted Price |
22.00 |
|
|
MLS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2022
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.50
|
22.00
|
21.80
|
22.00
|
20,100
|
|
|
8/12/2022
|
+0.50 / +2.34%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.90
|
21.90
|
6,200
|
|
|
8/11/2022
|
+0.30 / +1.42%
|
21.10
|
21.50
|
21.10
|
21.40
|
21.40
|
21.40
|
8,000
|
|
|
8/10/2022
|
-0.50 / -2.33%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.10
|
21.00
|
1,700
|
|
|
8/9/2022
|
+0.30 / +1.40%
|
21.60
|
21.70
|
21.40
|
21.70
|
21.50
|
21.70
|
2,700
|
|
|
8/8/2022
|
+0.30 / +1.45%
|
23.00
|
23.00
|
21.00
|
21.00
|
21.40
|
21.00
|
2,900
|
|
|
8/5/2022
|
-0.20 / -0.94%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.70
|
21.00
|
2,200
|
|
|
8/4/2022
|
-0.70 / -3.23%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.20
|
21.00
|
1,500
|
|
|
8/3/2022
|
+1.50 / +7.43%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
100
|
|
|
8/2/2022
|
+0.50 / +2.59%
|
20.80
|
20.80
|
19.80
|
19.80
|
20.20
|
19.80
|
3,000
|
|
|
8/1/2022
|
+0.10 / +0.51%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.30
|
19.60
|
4,200
|
|
|
7/29/2022
|
-0.60 / -2.99%
|
20.00
|
20.00
|
19.10
|
19.50
|
19.50
|
19.50
|
9,100
|
|
|
7/28/2022
|
-1.20 / -5.91%
|
20.30
|
21.00
|
19.10
|
19.10
|
20.10
|
19.10
|
3,600
|
|
|
7/27/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
100
|
|
|
7/26/2022
|
-0.50 / -2.33%
|
21.00
|
21.00
|
19.00
|
21.00
|
20.30
|
21.00
|
12,600
|
|
|
7/25/2022
|
-3.40 / -14.41%
|
23.00
|
23.70
|
20.10
|
20.20
|
21.50
|
20.20
|
11,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|