|
Closing price on 9/8/2020
|
|
Open |
38.60 |
High |
40.00 |
Low |
38.60 |
Volume |
43,400 |
Split-adjusted Price |
30.67 |
|
|
MLS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/18/2020
|
-0.80 / -2.49%
|
31.80
|
32.50
|
30.50
|
31.30
|
31.24
|
24.61
|
82,400
|
|
8/17/2020
|
-1.30 / -3.89%
|
34.00
|
35.00
|
31.00
|
32.10
|
32.18
|
25.24
|
93,900
|
|
8/14/2020
|
+0.60 / +1.77%
|
33.00
|
35.00
|
32.10
|
34.50
|
33.36
|
27.13
|
132,100
|
|
8/13/2020
|
-1.90 / -5.31%
|
35.00
|
35.50
|
33.50
|
33.90
|
34.50
|
26.66
|
133,800
|
|
8/12/2020
|
+1.90 / +5.60%
|
36.10
|
37.40
|
35.10
|
35.80
|
36.07
|
28.15
|
163,800
|
|
8/11/2020
|
+4.20 / +14.14%
|
29.50
|
33.90
|
29.30
|
33.90
|
32.57
|
26.66
|
164,100
|
|
8/10/2020
|
0.00 / 0.00%
|
29.50
|
29.90
|
29.00
|
29.70
|
29.50
|
23.35
|
92,400
|
|
8/7/2020
|
+0.30 / +1.01%
|
29.20
|
30.80
|
29.20
|
30.00
|
29.73
|
23.59
|
86,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|