Closing price on 9/15/2022
|
|
Open |
21.50 |
High |
21.50 |
Low |
21.50 |
Volume |
400 |
Split-adjusted Price |
21.50 |
|
|
MLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2022
|
+1.50 / +7.50%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
400
|
|
9/14/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
100
|
|
9/13/2022
|
+0.60 / +3.09%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
100
|
|
9/12/2022
|
+2.10 / +10.61%
|
19.80
|
21.90
|
19.00
|
21.90
|
19.40
|
21.90
|
1,300
|
|
9/9/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
0
|
|
9/8/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
300
|
|
9/7/2022
|
-1.10 / -5.34%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.80
|
19.50
|
200
|
|
9/6/2022
|
+1.00 / +5.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.60
|
21.00
|
400
|
|
9/5/2022
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
200
|
|
8/31/2022
|
+0.40 / +2.00%
|
21.00
|
21.00
|
19.50
|
20.40
|
20.40
|
20.40
|
7,400
|
|
8/30/2022
|
-0.50 / -2.48%
|
20.00
|
20.20
|
19.50
|
19.70
|
20.00
|
19.70
|
1,700
|
|
8/29/2022
|
-1.00 / -4.65%
|
20.10
|
20.50
|
20.00
|
20.50
|
20.20
|
20.50
|
300
|
|
8/26/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
0
|
|
8/25/2022
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
1,300
|
|
8/24/2022
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.10
|
20.10
|
500
|
|
8/23/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
100
|
|
8/22/2022
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.70
|
20.30
|
20.00
|
20.30
|
1,800
|
|
8/19/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
0
|
|
8/18/2022
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.30
|
20.50
|
400
|
|
8/17/2022
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.70
|
20.50
|
2,800
|
|
8/16/2022
|
-0.80 / -3.67%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.00
|
21.00
|
2,900
|
|
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
|
|
|