|
Closing price on 4/14/2021
|
|
Open |
50.10 |
High |
50.90 |
Low |
49.00 |
Volume |
30,200 |
Split-adjusted Price |
43.21 |
|
|
MLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/14/2021
|
-0.70 / -1.37%
|
50.10
|
50.90
|
49.00
|
50.30
|
50.14
|
43.21
|
30,200
|
|
4/13/2021
|
-1.10 / -2.10%
|
50.50
|
51.70
|
50.50
|
51.20
|
50.98
|
43.98
|
38,000
|
|
4/12/2021
|
0.00 / 0.00%
|
52.00
|
53.90
|
51.70
|
51.80
|
52.28
|
44.50
|
131,200
|
|
4/9/2021
|
+1.30 / +2.57%
|
51.00
|
52.40
|
51.00
|
51.90
|
51.85
|
44.58
|
89,800
|
|
4/8/2021
|
+0.80 / +1.60%
|
50.00
|
51.20
|
50.00
|
50.70
|
50.59
|
43.55
|
34,100
|
|
4/7/2021
|
+0.50 / +1.00%
|
50.00
|
50.50
|
49.60
|
50.50
|
49.94
|
43.38
|
15,500
|
|
4/6/2021
|
+0.10 / +0.20%
|
50.40
|
50.40
|
49.70
|
50.40
|
49.98
|
43.30
|
24,100
|
|
4/5/2021
|
-0.60 / -1.17%
|
50.40
|
50.70
|
50.00
|
50.50
|
50.34
|
43.38
|
27,600
|
|
4/2/2021
|
+0.90 / +1.79%
|
51.00
|
51.40
|
50.90
|
51.20
|
51.06
|
43.98
|
22,800
|
|
4/1/2021
|
+0.70 / +1.41%
|
49.90
|
50.60
|
49.90
|
50.50
|
50.28
|
43.38
|
44,700
|
|
3/31/2021
|
+1.30 / +2.67%
|
49.00
|
50.80
|
49.00
|
49.90
|
49.84
|
42.87
|
34,800
|
|
3/30/2021
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.20
|
48.80
|
48.58
|
41.92
|
10,100
|
|
3/29/2021
|
+1.20 / +2.52%
|
48.10
|
49.20
|
48.10
|
48.90
|
48.81
|
42.01
|
16,200
|
|
3/26/2021
|
+0.40 / +0.83%
|
48.10
|
48.90
|
47.00
|
48.50
|
47.66
|
41.66
|
20,300
|
|
3/25/2021
|
+0.10 / +0.21%
|
47.90
|
49.00
|
47.90
|
48.00
|
48.08
|
41.23
|
9,300
|
|
3/24/2021
|
0.00 / 0.00%
|
48.00
|
48.60
|
47.60
|
48.60
|
47.86
|
41.75
|
26,800
|
|
3/23/2021
|
-0.40 / -0.81%
|
48.80
|
49.80
|
48.00
|
48.90
|
48.64
|
42.01
|
27,400
|
|
3/22/2021
|
+0.40 / +0.82%
|
49.30
|
50.00
|
48.60
|
49.30
|
49.33
|
42.35
|
22,600
|
|
3/19/2021
|
+0.60 / +1.21%
|
48.60
|
50.50
|
48.00
|
50.00
|
48.94
|
42.95
|
52,300
|
|
3/18/2021
|
-1.60 / -3.13%
|
50.60
|
50.60
|
48.50
|
49.50
|
49.38
|
42.52
|
45,700
|
|
3/17/2021
|
+0.10 / +0.20%
|
50.70
|
53.00
|
50.40
|
50.50
|
51.07
|
43.38
|
50,900
|
|
3/16/2021
|
+4.60 / +9.98%
|
48.50
|
51.50
|
48.50
|
50.70
|
50.43
|
43.55
|
91,900
|
|
3/15/2021
|
+2.90 / +6.52%
|
44.50
|
47.40
|
44.50
|
47.40
|
46.12
|
40.72
|
69,104
|
|
3/12/2021
|
+0.20 / +0.45%
|
44.50
|
44.70
|
44.40
|
44.50
|
44.46
|
38.23
|
11,500
|
|
3/11/2021
|
+0.20 / +0.45%
|
44.00
|
44.50
|
44.00
|
44.30
|
44.28
|
38.06
|
11,500
|
|
3/10/2021
|
-0.10 / -0.23%
|
44.00
|
44.70
|
43.70
|
44.20
|
44.13
|
37.97
|
10,400
|
|
3/9/2021
|
+1.00 / +2.29%
|
43.50
|
45.90
|
43.50
|
44.70
|
44.33
|
38.40
|
10,900
|
|
3/8/2021
|
-0.90 / -2.03%
|
41.00
|
47.40
|
40.00
|
43.40
|
43.67
|
37.28
|
14,700
|
|
3/5/2021
|
0.00 / 0.00%
|
44.70
|
45.00
|
43.80
|
45.00
|
44.30
|
38.66
|
14,100
|
|
3/4/2021
|
-1.10 / -2.40%
|
46.50
|
46.50
|
44.50
|
44.70
|
44.99
|
38.40
|
23,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|