MLR | tickerfilter.com

Date	Open	Adj. open	High	Adj. high	Low	Adj. low	Close	Adj. close	Volume	Adj. volume
03-04-2026	$43.50	$43.50	$44.98	$44.98	$43.33	$43.33	$44.98	$44.98	74,359	$74,359.00
03-03-2026	$42.50	$42.50	$43.73	$43.73	$41.80	$41.80	$43.29	$43.29	66,094	$66,094.00
03-02-2026	$41.86	$41.86	$43.23	$43.23	$41.31	$41.31	$43.00	$43.00	79,377	$79,377.00
02-27-2026	$42.12	$42.12	$43.39	$43.39	$41.56	$41.56	$42.03	$42.03	33,381	$33,381.00
02-26-2026	$42.32	$42.32	$43.18	$43.18	$42.07	$42.07	$42.40	$42.40	37,867	$37,867.00
02-25-2026	$43.03	$43.03	$43.03	$43.03	$41.99	$41.99	$42.24	$42.24	34,790	$34,790.00
02-24-2026	$42.05	$42.05	$43.28	$43.28	$41.98	$41.98	$42.61	$42.61	34,320	$34,320.00
02-23-2026	$41.60	$41.60	$43.46	$43.46	$41.29	$41.29	$41.97	$41.97	48,388	$48,388.00
02-20-2026	$42.79	$42.79	$43.74	$43.74	$42.49	$42.49	$43.50	$43.50	54,556	$54,556.00
02-19-2026	$43.39	$43.39	$43.52	$43.52	$42.17	$42.17	$42.84	$42.84	63,360	$63,360.00