|
Closing price on 1/8/2021
|
|
Open |
45.60 |
High |
47.80 |
Low |
45.40 |
Volume |
56,900 |
Split-adjusted Price |
40.20 |
|
|
MLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/15/2020
|
-0.40 / -0.90%
|
44.00
|
44.00
|
43.70
|
44.00
|
43.80
|
37.80
|
16,000
|
|
12/14/2020
|
+0.60 / +1.37%
|
44.40
|
44.90
|
44.00
|
44.30
|
44.40
|
38.06
|
28,200
|
|
12/11/2020
|
+1.30 / +3.02%
|
43.50
|
44.50
|
42.90
|
44.40
|
43.71
|
38.14
|
19,400
|
|
12/10/2020
|
-0.50 / -1.15%
|
44.00
|
44.00
|
42.80
|
43.00
|
43.10
|
36.94
|
11,700
|
|
12/9/2020
|
+0.10 / +0.23%
|
43.50
|
43.70
|
43.00
|
43.60
|
43.51
|
37.45
|
14,000
|
|
12/8/2020
|
-0.30 / -0.68%
|
43.60
|
44.10
|
42.50
|
43.60
|
43.46
|
37.45
|
21,400
|
|
12/7/2020
|
+3.00 / +7.16%
|
43.00
|
44.90
|
43.00
|
44.90
|
43.87
|
38.57
|
20,200
|
|
12/4/2020
|
+1.40 / +3.37%
|
41.40
|
43.00
|
40.50
|
42.90
|
41.87
|
36.85
|
54,400
|
|
12/3/2020
|
-2.00 / -4.62%
|
43.00
|
43.00
|
40.00
|
41.30
|
41.48
|
35.48
|
46,800
|
|
12/2/2020
|
-1.90 / -4.22%
|
44.50
|
44.50
|
42.70
|
43.10
|
43.25
|
37.03
|
42,200
|
|
12/1/2020
|
-0.70 / -1.52%
|
44.70
|
45.30
|
44.70
|
45.30
|
45.01
|
38.91
|
10,300
|
|
11/30/2020
|
-1.30 / -2.77%
|
46.60
|
46.60
|
45.60
|
45.60
|
45.98
|
39.17
|
9,600
|
|
11/27/2020
|
+0.50 / +1.08%
|
48.00
|
48.00
|
46.50
|
47.00
|
46.88
|
40.38
|
13,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|