|
Closing price on 7/13/2020
|
|
Open |
22.90 |
High |
23.10 |
Low |
22.30 |
Volume |
45,200 |
Split-adjusted Price |
18.16 |
|
|
MLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/13/2020
|
+0.10 / +0.43%
|
22.90
|
23.10
|
22.30
|
23.10
|
22.98
|
18.16
|
45,200
|
|
7/10/2020
|
+1.20 / +5.50%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.00
|
18.09
|
8,600
|
|
7/9/2020
|
+0.20 / +0.93%
|
23.00
|
23.00
|
21.80
|
21.80
|
22.61
|
17.14
|
41,100
|
|
7/8/2020
|
-1.30 / -5.68%
|
23.00
|
23.10
|
21.50
|
21.60
|
22.43
|
16.98
|
41,800
|
|
7/7/2020
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.90
|
18.01
|
5,900
|
|
7/6/2020
|
+0.90 / +4.07%
|
23.00
|
23.00
|
22.70
|
23.00
|
22.78
|
18.09
|
6,400
|
|
7/3/2020
|
-1.10 / -4.74%
|
22.60
|
23.20
|
22.00
|
22.10
|
22.07
|
17.38
|
90,400
|
|
7/2/2020
|
+0.40 / +1.75%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
18.24
|
1,700
|
|
7/1/2020
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.10
|
22.80
|
22.59
|
17.93
|
9,700
|
|
6/30/2020
|
-0.50 / -2.13%
|
23.40
|
23.40
|
22.00
|
23.00
|
23.16
|
18.09
|
16,800
|
|
6/29/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
18.48
|
0
|
|
6/26/2020
|
+0.30 / +1.28%
|
23.30
|
23.70
|
23.30
|
23.70
|
23.49
|
18.64
|
16,200
|
|
6/25/2020
|
-0.90 / -3.70%
|
22.50
|
24.70
|
22.50
|
23.40
|
23.19
|
18.40
|
31,800
|
|
6/24/2020
|
-0.40 / -1.62%
|
24.80
|
24.80
|
24.30
|
24.30
|
24.66
|
19.11
|
6,900
|
|
6/23/2020
|
+0.20 / +0.82%
|
24.80
|
25.40
|
24.70
|
24.70
|
24.95
|
19.42
|
8,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|