|
Closing price on 1/27/2021
|
|
Open |
43.50 |
High |
43.50 |
Low |
41.50 |
Volume |
18,900 |
Split-adjusted Price |
36.85 |
|
|
MLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/27/2021
|
-0.50 / -1.15%
|
43.50
|
43.50
|
41.50
|
42.90
|
42.55
|
36.85
|
18,900
|
|
1/26/2021
|
0.00 / 0.00%
|
44.00
|
44.90
|
42.60
|
44.90
|
43.44
|
38.57
|
55,400
|
|
1/25/2021
|
-1.10 / -2.38%
|
44.80
|
45.10
|
44.70
|
45.10
|
44.89
|
38.74
|
23,300
|
|
1/22/2021
|
-0.60 / -1.27%
|
47.30
|
47.30
|
45.80
|
46.70
|
46.17
|
40.12
|
44,600
|
|
1/21/2021
|
+1.20 / +2.65%
|
48.80
|
48.80
|
46.40
|
46.40
|
47.34
|
39.86
|
25,900
|
|
1/20/2021
|
+1.60 / +3.46%
|
44.40
|
47.80
|
43.10
|
47.80
|
45.22
|
41.06
|
38,700
|
|
1/19/2021
|
-3.40 / -6.75%
|
49.60
|
49.60
|
42.90
|
47.00
|
46.19
|
40.38
|
61,600
|
|
1/18/2021
|
-1.80 / -3.47%
|
51.80
|
51.80
|
49.10
|
50.00
|
50.37
|
42.95
|
65,400
|
|
1/15/2021
|
+0.80 / +1.57%
|
52.00
|
53.00
|
51.10
|
51.90
|
51.82
|
44.58
|
53,900
|
|
1/14/2021
|
+4.90 / +10.45%
|
48.30
|
52.80
|
48.00
|
51.80
|
51.12
|
44.50
|
103,000
|
|
1/13/2021
|
+2.20 / +4.77%
|
46.00
|
48.30
|
45.60
|
48.30
|
46.90
|
41.49
|
103,900
|
|
1/12/2021
|
-0.60 / -1.29%
|
46.50
|
46.50
|
45.00
|
45.90
|
46.05
|
39.43
|
33,700
|
|
1/11/2021
|
-0.10 / -0.21%
|
47.20
|
47.20
|
46.10
|
46.60
|
46.51
|
40.03
|
26,800
|
|
1/8/2021
|
+1.20 / +2.63%
|
45.60
|
47.80
|
45.40
|
46.80
|
46.72
|
40.20
|
56,900
|
|
1/7/2021
|
0.00 / 0.00%
|
46.00
|
46.50
|
45.30
|
45.80
|
45.57
|
39.34
|
53,200
|
|
1/6/2021
|
+0.20 / +0.44%
|
45.70
|
46.00
|
45.70
|
46.00
|
45.80
|
39.52
|
22,900
|
|
1/5/2021
|
-0.90 / -1.94%
|
46.30
|
46.50
|
45.40
|
45.60
|
45.82
|
39.17
|
28,000
|
|
1/4/2021
|
+0.20 / +0.43%
|
46.60
|
47.00
|
46.20
|
46.40
|
46.48
|
39.86
|
67,500
|
|
12/31/2020
|
-1.20 / -2.53%
|
46.90
|
47.00
|
46.00
|
46.30
|
46.18
|
39.77
|
58,200
|
|
12/30/2020
|
-0.30 / -0.63%
|
47.80
|
48.50
|
47.00
|
47.50
|
47.50
|
40.80
|
41,600
|
|
12/29/2020
|
+1.50 / +3.25%
|
48.00
|
48.30
|
47.00
|
47.70
|
47.76
|
40.98
|
64,900
|
|
12/28/2020
|
+3.30 / +7.55%
|
44.10
|
47.20
|
44.10
|
47.00
|
46.19
|
40.38
|
90,700
|
|
12/25/2020
|
+1.10 / +2.57%
|
44.40
|
44.50
|
43.50
|
43.90
|
43.65
|
37.71
|
29,200
|
|
12/24/2020
|
+0.40 / +0.93%
|
43.00
|
43.50
|
42.20
|
43.40
|
42.78
|
37.28
|
44,900
|
|
12/23/2020
|
-0.50 / -1.15%
|
43.40
|
43.50
|
42.80
|
43.00
|
42.99
|
36.94
|
45,300
|
|
12/22/2020
|
+1.50 / +3.54%
|
43.40
|
44.00
|
43.00
|
43.90
|
43.54
|
37.71
|
36,700
|
|
12/21/2020
|
+1.40 / +3.38%
|
43.40
|
44.00
|
42.00
|
42.80
|
42.44
|
36.77
|
24,000
|
|
12/18/2020
|
-0.90 / -2.05%
|
44.40
|
44.40
|
40.10
|
43.00
|
41.38
|
36.94
|
57,800
|
|
12/17/2020
|
+0.20 / +0.46%
|
44.00
|
44.40
|
43.50
|
44.00
|
43.87
|
37.80
|
10,100
|
|
12/16/2020
|
+0.10 / +0.23%
|
43.80
|
44.50
|
43.60
|
43.90
|
43.80
|
37.71
|
13,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|