|
Closing price on 12/4/2020
|
|
Open |
41.40 |
High |
43.00 |
Low |
40.50 |
Volume |
54,400 |
Split-adjusted Price |
36.85 |
|
|
MLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/26/2020
|
+0.70 / +1.40%
|
51.80
|
52.00
|
50.20
|
50.60
|
50.77
|
39.79
|
15,000
|
|
11/25/2020
|
-0.90 / -1.77%
|
50.50
|
50.50
|
49.50
|
50.00
|
49.91
|
39.32
|
50,800
|
|
11/24/2020
|
-0.80 / -1.54%
|
52.00
|
52.00
|
50.00
|
51.00
|
50.92
|
40.10
|
34,300
|
|
11/23/2020
|
+1.00 / +1.98%
|
51.20
|
52.10
|
51.00
|
51.50
|
51.76
|
40.50
|
49,200
|
|
11/20/2020
|
+0.90 / +1.80%
|
51.00
|
51.00
|
49.70
|
50.90
|
50.54
|
40.02
|
29,200
|
|
11/19/2020
|
+1.20 / +2.43%
|
49.00
|
50.90
|
49.00
|
50.50
|
49.99
|
39.71
|
34,300
|
|
11/18/2020
|
-1.40 / -2.78%
|
50.40
|
51.00
|
48.90
|
48.90
|
49.32
|
38.45
|
83,000
|
|
11/17/2020
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
51.00
|
50.26
|
40.10
|
52,600
|
|
11/16/2020
|
-0.60 / -1.17%
|
51.50
|
51.60
|
50.60
|
50.90
|
50.97
|
40.02
|
38,000
|
|
11/13/2020
|
-2.80 / -5.19%
|
53.00
|
53.50
|
50.60
|
51.20
|
51.48
|
40.26
|
95,500
|
|
11/12/2020
|
+0.20 / +0.38%
|
54.00
|
54.80
|
52.60
|
52.80
|
54.05
|
41.52
|
145,600
|
|
11/11/2020
|
+2.20 / +4.31%
|
50.20
|
54.20
|
50.20
|
53.20
|
52.64
|
41.83
|
44,300
|
|
11/10/2020
|
-0.90 / -1.73%
|
51.50
|
51.50
|
50.60
|
51.00
|
51.01
|
40.10
|
28,200
|
|
11/9/2020
|
+2.30 / +4.64%
|
50.00
|
51.90
|
50.00
|
51.90
|
51.07
|
40.81
|
55,600
|
|
11/6/2020
|
+1.20 / +2.44%
|
50.00
|
50.40
|
48.80
|
50.40
|
49.64
|
39.63
|
29,300
|
|
11/5/2020
|
+0.20 / +0.41%
|
51.00
|
51.00
|
48.50
|
49.20
|
49.20
|
38.69
|
7,400
|
|
11/4/2020
|
-0.50 / -1.01%
|
50.00
|
50.00
|
48.60
|
49.00
|
48.95
|
38.53
|
8,600
|
|
11/3/2020
|
-0.30 / -0.60%
|
49.80
|
51.00
|
48.70
|
49.50
|
49.17
|
38.92
|
10,700
|
|
11/2/2020
|
+0.80 / +1.63%
|
51.00
|
51.00
|
49.10
|
49.80
|
49.79
|
39.16
|
10,200
|
|
10/30/2020
|
+0.40 / +0.82%
|
49.50
|
49.50
|
48.50
|
49.40
|
48.99
|
38.84
|
3,200
|
|
10/29/2020
|
+0.10 / +0.20%
|
48.70
|
49.00
|
48.10
|
49.00
|
48.77
|
38.53
|
20,700
|
|
10/28/2020
|
+0.30 / +0.62%
|
50.00
|
50.00
|
48.00
|
48.90
|
48.71
|
38.45
|
17,500
|
|
10/27/2020
|
-0.80 / -1.62%
|
47.50
|
49.40
|
47.50
|
48.60
|
48.88
|
38.22
|
14,300
|
|
10/26/2020
|
-2.10 / -4.08%
|
52.50
|
52.50
|
49.40
|
49.40
|
50.72
|
38.84
|
38,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|