Closing price on 8/21/2023
|
|
Open |
13.20 |
High |
13.80 |
Low |
13.20 |
Volume |
3,300 |
Split-adjusted Price |
13.80 |
|
|
MLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2023
|
-0.10 / -0.72%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.70
|
13.80
|
3,300
|
|
8/18/2023
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
13.90
|
3,900
|
|
8/17/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
200
|
|
8/16/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1,400
|
|
8/15/2023
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2,800
|
|
8/14/2023
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.30
|
14.20
|
1,200
|
|
8/11/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
14.30
|
5,000
|
|
8/10/2023
|
-0.20 / -1.38%
|
13.90
|
14.50
|
13.90
|
14.30
|
14.30
|
14.30
|
3,400
|
|
8/9/2023
|
+0.30 / +2.10%
|
14.50
|
15.00
|
14.50
|
14.60
|
14.50
|
14.60
|
3,800
|
|
8/8/2023
|
-0.50 / -3.47%
|
14.40
|
14.50
|
13.90
|
13.90
|
14.30
|
13.90
|
6,400
|
|
8/7/2023
|
-0.40 / -2.67%
|
14.50
|
14.60
|
14.10
|
14.60
|
14.40
|
14.60
|
5,000
|
|
8/4/2023
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
100
|
|
8/3/2023
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
14.30
|
700
|
|
8/2/2023
|
+0.30 / +2.11%
|
14.20
|
14.60
|
14.20
|
14.50
|
14.50
|
14.50
|
400
|
|
8/1/2023
|
-0.40 / -2.76%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.20
|
14.10
|
1,700
|
|
7/31/2023
|
+0.20 / +1.40%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
14.50
|
1,100
|
|
7/28/2023
|
-1.70 / -10.83%
|
13.80
|
14.90
|
13.80
|
14.00
|
14.30
|
14.00
|
6,500
|
|
7/27/2023
|
+1.70 / +12.14%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
100
|
|
7/26/2023
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
700
|
|
7/25/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
500
|
|
7/24/2023
|
0.00 / 0.00%
|
13.20
|
14.50
|
13.20
|
14.50
|
14.10
|
14.50
|
1,000
|
|
7/21/2023
|
+0.70 / +4.90%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.50
|
15.00
|
12,600
|
|
7/20/2023
|
+0.10 / +0.69%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.30
|
14.60
|
3,200
|
|
7/19/2023
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.50
|
14.50
|
4,200
|
|
7/18/2023
|
-0.50 / -3.36%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
100
|
|
7/17/2023
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.90
|
14.70
|
200
|
|
7/14/2023
|
-0.10 / -0.68%
|
14.80
|
15.20
|
14.60
|
14.70
|
14.80
|
14.70
|
25,100
|
|
7/13/2023
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.80
|
14.70
|
15,200
|
|
7/12/2023
|
-0.20 / -1.34%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.80
|
14.70
|
5,000
|
|
7/11/2023
|
-0.90 / -5.81%
|
15.00
|
15.40
|
14.60
|
14.60
|
14.90
|
14.60
|
1,900
|
|
|