|
Closing price on 6/22/2020
|
|
Open |
25.50 |
High |
25.50 |
Low |
24.50 |
Volume |
25,400 |
Split-adjusted Price |
19.27 |
|
|
MLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2020
|
+1.50 / +6.52%
|
25.50
|
25.50
|
24.50
|
24.50
|
24.95
|
19.27
|
25,400
|
|
6/19/2020
|
-1.10 / -4.40%
|
22.50
|
24.00
|
22.10
|
23.90
|
23.01
|
18.79
|
16,800
|
|
6/18/2020
|
+2.40 / +10.62%
|
22.70
|
25.00
|
22.70
|
25.00
|
23.85
|
19.66
|
200
|
|
6/17/2020
|
+0.30 / +1.35%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.67
|
17.77
|
1,100
|
|
6/16/2020
|
+0.20 / +0.90%
|
21.50
|
22.30
|
21.50
|
22.30
|
22.13
|
17.54
|
12,400
|
|
6/15/2020
|
+0.70 / +3.27%
|
21.40
|
22.50
|
21.40
|
22.10
|
22.31
|
17.38
|
19,000
|
|
6/12/2020
|
-0.60 / -2.69%
|
20.30
|
22.00
|
20.30
|
21.70
|
21.40
|
17.06
|
600
|
|
6/11/2020
|
-1.50 / -6.30%
|
23.00
|
23.00
|
22.10
|
22.30
|
22.46
|
17.54
|
4,400
|
|
6/10/2020
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.00
|
23.80
|
23.69
|
18.71
|
7,000
|
|
6/9/2020
|
-1.20 / -4.80%
|
24.10
|
24.10
|
23.70
|
23.80
|
23.92
|
18.71
|
4,600
|
|
6/8/2020
|
-0.40 / -1.57%
|
25.40
|
25.40
|
23.50
|
25.00
|
24.90
|
19.66
|
14,100
|
|
6/5/2020
|
-1.40 / -5.38%
|
25.10
|
26.00
|
24.60
|
24.60
|
25.41
|
19.34
|
15,700
|
|
6/4/2020
|
+3.00 / +13.04%
|
23.50
|
26.00
|
22.80
|
26.00
|
24.36
|
20.44
|
25,500
|
|
6/3/2020
|
-1.90 / -7.63%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.89
|
18.09
|
3,700
|
|
6/2/2020
|
+0.60 / +2.47%
|
25.00
|
25.10
|
24.90
|
24.90
|
25.05
|
19.58
|
13,500
|
|
6/1/2020
|
+2.30 / +10.45%
|
22.00
|
24.70
|
22.00
|
24.30
|
23.89
|
19.11
|
35,200
|
|
5/29/2020
|
-0.70 / -3.08%
|
22.00
|
22.40
|
22.00
|
22.00
|
22.05
|
17.30
|
4,400
|
|
5/28/2020
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.83
|
17.85
|
8,900
|
|
5/27/2020
|
-1.00 / -4.17%
|
21.00
|
23.00
|
20.30
|
23.00
|
22.42
|
18.09
|
7,200
|
|
5/26/2020
|
+1.10 / +4.80%
|
22.00
|
24.00
|
22.00
|
24.00
|
22.47
|
18.87
|
14,800
|
|
5/25/2020
|
+1.10 / +5.05%
|
20.00
|
22.90
|
20.00
|
22.90
|
21.73
|
18.01
|
12,100
|
|
5/22/2020
|
-0.70 / -3.08%
|
22.50
|
22.50
|
21.50
|
22.00
|
21.76
|
17.30
|
4,400
|
|
5/21/2020
|
+0.70 / +3.18%
|
21.70
|
22.70
|
21.60
|
22.70
|
22.24
|
17.85
|
7,300
|
|
5/20/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.30
|
5,400
|
|
5/19/2020
|
-0.70 / -3.08%
|
23.50
|
23.50
|
22.00
|
22.00
|
22.33
|
17.30
|
13,800
|
|
5/18/2020
|
+1.60 / +7.58%
|
22.00
|
23.00
|
20.60
|
22.70
|
22.22
|
17.85
|
15,800
|
|
5/15/2020
|
0.00 / 0.00%
|
21.30
|
22.50
|
21.00
|
22.50
|
21.10
|
17.69
|
9,100
|
|
5/14/2020
|
0.00 / 0.00%
|
22.50
|
22.60
|
21.00
|
22.50
|
22.28
|
17.69
|
11,700
|
|
5/13/2020
|
-1.60 / -6.64%
|
24.00
|
24.10
|
22.50
|
22.50
|
23.85
|
17.69
|
8,900
|
|
5/12/2020
|
+0.20 / +0.84%
|
23.30
|
24.90
|
23.30
|
24.10
|
24.13
|
18.95
|
15,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|