|
Closing price on 9/30/2020
|
|
Open |
46.00 |
High |
46.50 |
Low |
45.60 |
Volume |
19,000 |
Split-adjusted Price |
35.86 |
|
|
MLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2020
|
+0.10 / +0.22%
|
46.00
|
46.50
|
45.60
|
45.60
|
45.96
|
35.86
|
19,000
|
|
9/29/2020
|
+0.90 / +2.02%
|
45.40
|
46.50
|
45.00
|
45.50
|
45.57
|
35.78
|
43,200
|
|
9/28/2020
|
+0.80 / +1.83%
|
44.90
|
45.10
|
43.90
|
44.60
|
44.48
|
35.07
|
35,600
|
|
9/25/2020
|
-0.20 / -0.45%
|
44.60
|
44.60
|
43.20
|
43.90
|
43.78
|
34.52
|
28,900
|
|
9/24/2020
|
-0.40 / -0.90%
|
44.70
|
44.90
|
44.10
|
44.10
|
44.55
|
34.68
|
25,900
|
|
9/23/2020
|
+0.40 / +0.91%
|
45.00
|
45.60
|
44.20
|
44.50
|
44.80
|
34.99
|
42,300
|
|
9/22/2020
|
-1.60 / -3.50%
|
45.00
|
45.40
|
44.10
|
44.10
|
44.83
|
34.68
|
60,100
|
|
9/21/2020
|
+1.20 / +2.70%
|
45.00
|
46.50
|
44.70
|
45.70
|
45.58
|
35.94
|
43,200
|
|
9/18/2020
|
+0.70 / +1.59%
|
44.00
|
44.90
|
44.00
|
44.70
|
44.47
|
35.15
|
51,800
|
|
9/17/2020
|
+1.10 / +2.56%
|
42.70
|
44.50
|
42.50
|
44.00
|
43.54
|
34.60
|
56,300
|
|
9/16/2020
|
+0.80 / +1.90%
|
42.30
|
43.30
|
42.00
|
42.90
|
42.74
|
33.73
|
52,900
|
|
9/15/2020
|
-0.90 / -2.09%
|
43.00
|
43.00
|
42.00
|
42.10
|
42.31
|
33.10
|
53,200
|
|
9/14/2020
|
+1.80 / +4.37%
|
43.00
|
44.50
|
42.30
|
43.00
|
43.56
|
33.81
|
90,400
|
|
9/11/2020
|
+3.20 / +8.27%
|
39.50
|
42.50
|
39.00
|
41.90
|
41.18
|
32.95
|
143,400
|
|
9/10/2020
|
-0.40 / -1.02%
|
38.90
|
39.80
|
38.10
|
38.70
|
38.82
|
30.43
|
59,100
|
|
9/9/2020
|
+0.10 / +0.26%
|
38.60
|
39.80
|
38.50
|
39.10
|
38.79
|
30.75
|
41,000
|
|
9/8/2020
|
-0.40 / -1.02%
|
38.60
|
40.00
|
38.60
|
39.00
|
39.19
|
30.67
|
43,400
|
|
9/7/2020
|
+1.40 / +3.68%
|
38.00
|
40.50
|
38.00
|
39.40
|
39.43
|
30.98
|
82,100
|
|
9/4/2020
|
-0.70 / -1.81%
|
38.00
|
38.30
|
37.20
|
37.90
|
37.95
|
29.80
|
30,000
|
|
9/3/2020
|
+1.00 / +2.66%
|
37.00
|
39.00
|
37.00
|
38.60
|
38.22
|
30.35
|
105,900
|
|
9/1/2020
|
-0.20 / -0.53%
|
38.00
|
38.60
|
37.00
|
37.80
|
37.59
|
29.72
|
105,900
|
|
8/31/2020
|
-1.80 / -4.52%
|
39.60
|
40.00
|
37.50
|
38.00
|
38.59
|
29.88
|
54,900
|
|
8/28/2020
|
-1.20 / -2.93%
|
40.10
|
40.20
|
39.30
|
39.80
|
39.77
|
31.30
|
104,000
|
|
8/27/2020
|
+0.60 / +1.49%
|
40.00
|
42.20
|
39.40
|
41.00
|
40.08
|
32.24
|
101,700
|
|
8/26/2020
|
-0.60 / -1.46%
|
40.00
|
41.00
|
38.00
|
40.40
|
39.77
|
31.77
|
124,000
|
|
8/25/2020
|
-0.10 / -0.24%
|
45.00
|
46.00
|
40.60
|
41.00
|
43.00
|
32.24
|
178,300
|
|
8/24/2020
|
+5.30 / +14.80%
|
40.00
|
41.10
|
40.00
|
41.10
|
40.66
|
32.32
|
96,600
|
|
8/21/2020
|
+4.90 / +14.94%
|
33.00
|
37.70
|
33.00
|
37.70
|
35.77
|
29.64
|
213,100
|
|
8/20/2020
|
0.00 / 0.00%
|
32.90
|
33.40
|
32.30
|
32.80
|
32.79
|
25.79
|
38,100
|
|
8/19/2020
|
+1.50 / +4.79%
|
31.00
|
33.00
|
30.30
|
32.80
|
31.69
|
25.79
|
63,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|