|
Closing price on 8/6/2020
|
|
Open |
29.30 |
High |
30.00 |
Low |
28.00 |
Volume |
78,300 |
Split-adjusted Price |
23.35 |
|
|
MLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/6/2020
|
-0.30 / -1.00%
|
29.30
|
30.00
|
28.00
|
29.70
|
29.08
|
23.35
|
78,300
|
|
8/5/2020
|
+0.50 / +1.69%
|
29.50
|
32.00
|
29.50
|
30.00
|
30.69
|
23.59
|
111,800
|
|
8/4/2020
|
+1.80 / +6.50%
|
28.00
|
29.50
|
28.00
|
29.50
|
29.35
|
23.20
|
126,400
|
|
8/3/2020
|
0.00 / 0.00%
|
28.70
|
29.30
|
24.00
|
27.70
|
25.67
|
21.78
|
295,000
|
|
7/31/2020
|
+3.00 / +12.10%
|
25.00
|
27.80
|
25.00
|
27.80
|
27.74
|
21.86
|
289,700
|
|
7/30/2020
|
+1.80 / +7.83%
|
23.00
|
24.80
|
22.60
|
24.80
|
24.16
|
19.50
|
65,600
|
|
7/29/2020
|
-1.40 / -5.74%
|
23.00
|
23.40
|
22.00
|
23.00
|
22.62
|
18.09
|
35,100
|
|
7/28/2020
|
+1.90 / +8.44%
|
23.40
|
24.40
|
22.00
|
24.40
|
22.99
|
19.19
|
47,900
|
|
7/27/2020
|
+0.10 / +0.45%
|
22.40
|
24.50
|
22.40
|
22.50
|
23.52
|
17.69
|
30,500
|
|
7/24/2020
|
-2.40 / -9.45%
|
25.00
|
25.00
|
22.00
|
23.00
|
22.44
|
18.09
|
354,900
|
|
7/23/2020
|
+0.40 / +1.60%
|
24.80
|
25.50
|
22.00
|
25.40
|
24.00
|
19.97
|
170,600
|
|
7/22/2020
|
+1.30 / +5.49%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.50
|
19.66
|
98,900
|
|
7/21/2020
|
+1.30 / +5.80%
|
22.00
|
23.70
|
22.00
|
23.70
|
23.12
|
18.64
|
57,100
|
|
7/20/2020
|
-1.70 / -7.05%
|
24.00
|
24.10
|
22.40
|
22.40
|
23.62
|
17.61
|
123,400
|
|
7/17/2020
|
+1.80 / +7.83%
|
23.50
|
25.00
|
23.30
|
24.80
|
24.15
|
19.50
|
69,100
|
|
7/16/2020
|
+1.30 / +5.99%
|
22.90
|
23.00
|
22.60
|
23.00
|
22.89
|
18.09
|
18,500
|
|
7/15/2020
|
-1.30 / -5.65%
|
23.00
|
23.00
|
21.70
|
21.70
|
22.26
|
17.06
|
65,100
|
|
7/14/2020
|
-0.10 / -0.43%
|
22.40
|
23.00
|
22.40
|
23.00
|
22.87
|
18.09
|
2,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|