|
|
Closing price on 4/17/2025
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
23.50 |
| Volume |
22,100 |
| Split-adjusted Price |
24.80 |
|
|
MLS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2025
|
+1.00 / +4.20%
|
25.00
|
25.00
|
23.50
|
24.80
|
24.10
|
24.80
|
22,100
|
|
|
4/16/2025
|
-1.70 / -6.77%
|
24.00
|
24.50
|
23.40
|
23.40
|
23.80
|
23.40
|
29,200
|
|
|
4/15/2025
|
+2.70 / +11.84%
|
24.20
|
26.20
|
24.00
|
25.50
|
25.10
|
25.50
|
11,000
|
|
|
4/14/2025
|
+3.00 / +14.93%
|
21.10
|
23.10
|
21.10
|
23.10
|
22.80
|
23.10
|
26,400
|
|
|
4/11/2025
|
+1.00 / +5.10%
|
22.50
|
22.50
|
19.70
|
20.60
|
20.10
|
20.60
|
13,100
|
|
|
4/10/2025
|
+2.50 / +14.62%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
13,800
|
|
|
4/9/2025
|
+1.20 / +7.02%
|
19.60
|
19.60
|
16.00
|
18.30
|
17.10
|
18.30
|
28,600
|
|
|
4/8/2025
|
-1.90 / -10.05%
|
21.70
|
21.70
|
17.00
|
17.00
|
17.10
|
17.00
|
8,100
|
|
|
4/4/2025
|
-1.30 / -6.40%
|
17.60
|
20.00
|
17.60
|
19.00
|
18.90
|
19.00
|
8,700
|
|
|
4/3/2025
|
-3.40 / -14.85%
|
22.20
|
22.30
|
19.50
|
19.50
|
20.30
|
19.50
|
25,100
|
|
|
4/2/2025
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
22.80
|
22.90
|
22.80
|
2,000
|
|
|
4/1/2025
|
0.00 / 0.00%
|
22.40
|
23.10
|
22.30
|
23.10
|
22.80
|
23.10
|
6,100
|
|
|
3/31/2025
|
-0.40 / -1.68%
|
24.40
|
24.40
|
22.90
|
23.40
|
23.10
|
23.40
|
7,300
|
|
|
3/28/2025
|
0.00 / 0.00%
|
24.80
|
24.80
|
23.80
|
23.80
|
23.80
|
23.80
|
17,100
|
|
|
3/27/2025
|
+1.00 / +4.37%
|
24.60
|
24.60
|
23.20
|
23.90
|
23.80
|
23.90
|
23,300
|
|
|
3/26/2025
|
+0.80 / +3.60%
|
22.80
|
23.20
|
22.80
|
23.00
|
22.90
|
23.00
|
16,500
|
|
|
3/25/2025
|
+0.90 / +4.09%
|
22.00
|
22.90
|
22.00
|
22.90
|
22.20
|
22.90
|
6,700
|
|
|
3/24/2025
|
-0.10 / -0.44%
|
22.60
|
22.80
|
21.50
|
22.50
|
22.00
|
22.50
|
18,000
|
|
|
3/21/2025
|
-2.00 / -8.00%
|
23.80
|
23.80
|
22.30
|
23.00
|
22.60
|
23.00
|
15,700
|
|
|
3/20/2025
|
+1.30 / +5.83%
|
23.40
|
25.60
|
23.40
|
23.60
|
25.00
|
23.60
|
25,200
|
|
|
3/19/2025
|
-0.10 / -0.44%
|
23.00
|
23.00
|
21.40
|
22.80
|
22.30
|
22.80
|
27,800
|
|
|
3/18/2025
|
-1.90 / -7.85%
|
26.20
|
26.20
|
22.30
|
22.30
|
22.90
|
22.30
|
27,500
|
|
|
3/17/2025
|
-1.70 / -6.44%
|
24.00
|
27.20
|
24.00
|
24.70
|
24.20
|
24.70
|
11,100
|
|
|
3/14/2025
|
+1.00 / +4.17%
|
25.00
|
27.60
|
25.00
|
25.00
|
26.40
|
25.00
|
36,900
|
|
|
3/13/2025
|
+2.30 / +10.13%
|
22.70
|
25.00
|
22.70
|
25.00
|
24.00
|
25.00
|
52,400
|
|
|
3/12/2025
|
+1.00 / +4.52%
|
24.30
|
25.40
|
22.20
|
23.10
|
22.70
|
23.10
|
14,500
|
|
|
3/11/2025
|
+0.30 / +1.28%
|
23.00
|
24.20
|
21.40
|
23.80
|
22.10
|
23.80
|
30,300
|
|
|
3/10/2025
|
-3.20 / -12.70%
|
25.90
|
25.90
|
22.00
|
22.00
|
23.50
|
22.00
|
43,800
|
|
|
3/7/2025
|
-0.80 / -3.10%
|
26.30
|
26.40
|
24.60
|
25.00
|
25.20
|
25.00
|
14,800
|
|
|
3/6/2025
|
-1.20 / -4.55%
|
26.40
|
26.50
|
25.20
|
25.20
|
25.80
|
25.20
|
20,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|