|
Closing price on 5/16/2025
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
22.60 |
| Volume |
40,800 |
| Split-adjusted Price |
22.60 |
|
|
MLS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
-0.50 / -2.16%
|
23.00
|
23.10
|
22.60
|
22.60
|
23.00
|
22.60
|
40,800
|
|
|
5/15/2025
|
+0.30 / +1.31%
|
23.50
|
23.50
|
22.80
|
23.20
|
23.00
|
23.20
|
500
|
|
|
5/14/2025
|
+0.20 / +0.85%
|
23.80
|
24.00
|
22.40
|
23.60
|
23.00
|
23.60
|
14,600
|
|
|
5/13/2025
|
-1.10 / -4.42%
|
24.00
|
24.60
|
22.60
|
23.80
|
23.00
|
23.80
|
20,300
|
|
|
5/12/2025
|
+0.90 / +3.73%
|
24.70
|
25.00
|
24.70
|
25.00
|
23.00
|
25.00
|
600
|
|
|
5/9/2025
|
+1.10 / +4.80%
|
23.20
|
24.90
|
23.20
|
24.00
|
23.00
|
24.00
|
59,600
|
|
|
5/8/2025
|
+2.40 / +10.43%
|
23.00
|
25.40
|
22.60
|
25.40
|
23.00
|
25.40
|
3,700
|
|
|
5/7/2025
|
-0.60 / -2.54%
|
24.30
|
24.30
|
22.80
|
23.00
|
23.00
|
23.00
|
83,100
|
|
|
5/6/2025
|
-0.80 / -3.28%
|
23.60
|
23.70
|
23.60
|
23.60
|
23.00
|
23.60
|
7,000
|
|
|
5/5/2025
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.30
|
24.30
|
23.00
|
24.30
|
7,900
|
|
|
4/29/2025
|
+1.50 / +6.58%
|
23.50
|
25.30
|
22.80
|
24.30
|
24.30
|
24.30
|
6,600
|
|
|
4/28/2025
|
+0.40 / +1.77%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.80
|
23.00
|
6,200
|
|
|
4/25/2025
|
-0.40 / -1.74%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.60
|
22.60
|
1,400
|
|
|
4/24/2025
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2,500
|
|
|
4/23/2025
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5,700
|
|
|
4/22/2025
|
+0.80 / +3.54%
|
22.50
|
23.50
|
20.50
|
23.40
|
22.50
|
23.40
|
34,200
|
|
|
4/21/2025
|
-0.90 / -3.85%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.60
|
22.50
|
4,300
|
|
|
4/18/2025
|
-0.50 / -2.07%
|
23.70
|
23.90
|
23.00
|
23.60
|
23.40
|
23.60
|
35,600
|
|
|
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
|
|
|