MDA(MDA)
MDA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $30.33 | $31.02 | $30.07 | $30.11 | 567,359 |
| 7/17/2026 | $30.59 | $30.86 | $29.24 | $30.24 | 2.88M |
| 7/16/2026 | $32.73 | $33.00 | $30.52 | $31.42 | 2.33M |
| 7/15/2026 | $33.92 | $34.51 | $32.39 | $33.21 | 2.17M |
| 7/14/2026 | $32.02 | $34.08 | $32.02 | $33.89 | 2.83M |
| 7/13/2026 | $33.73 | $33.74 | $31.41 | $31.47 | 3.55M |
| 7/10/2026 | $35.34 | $35.49 | $33.85 | $34.00 | 3.56M |
| 7/9/2026 | $35.63 | $36.29 | $35.00 | $35.39 | 8.49M |
| 7/8/2026 | $39.25 | $39.73 | $38.13 | $38.67 | 636,900 |
| 7/7/2026 | $41.20 | $41.34 | $38.79 | $39.53 | 731,700 |
| 7/6/2026 | $41.58 | $42.54 | $40.30 | $42.11 | 2.10M |
| 7/2/2026 | $39.99 | $41.86 | $39.33 | $40.75 | 1.30M |
| 7/1/2026 | $40.77 | $41.38 | $39.33 | $39.50 | 650,700 |
| 6/30/2026 | $38.09 | $41.53 | $37.88 | $41.28 | 1.16M |
| 6/29/2026 | $36.05 | $38.43 | $36.05 | $38.08 | 1.27M |
| 6/26/2026 | $35.83 | $36.39 | $35.08 | $35.64 | 1.05M |
| 6/25/2026 | $37.74 | $38.05 | $35.18 | $36.04 | 1.52M |
| 6/24/2026 | $39.11 | $39.62 | $37.60 | $37.60 | 1.64M |
| 6/23/2026 | $37.55 | $39.54 | $37.52 | $38.71 | 1.67M |
| 6/22/2026 | $40.86 | $41.66 | $39.33 | $39.39 | 1.60M |
| 6/18/2026 | $39.70 | $40.06 | $37.81 | $39.40 | 2.55M |
| 6/17/2026 | $37.84 | $40.16 | $37.79 | $38.96 | 2.48M |
| 6/16/2026 | $37.45 | $38.76 | $37.01 | $37.57 | 2.66M |
| 6/15/2026 | $38.40 | $38.44 | $36.77 | $38.12 | 1.47M |
| 6/12/2026 | $41.93 | $41.93 | $36.26 | $37.27 | 2.00M |
| 6/11/2026 | $38.42 | $41.12 | $37.52 | $40.83 | 1.85M |
| 6/10/2026 | $37.37 | $38.69 | $36.84 | $37.74 | 792,500 |
| 6/9/2026 | $39.31 | $40.30 | $35.58 | $37.70 | 1.34M |
| 6/8/2026 | $39.40 | $39.46 | $38.26 | $38.81 | 868,283 |
| 6/5/2026 | $40.23 | $40.45 | $37.77 | $38.33 | 1.38M |
| 6/4/2026 | $39.42 | $41.53 | $39.05 | $41.09 | 1.21M |
| 6/3/2026 | $42.22 | $42.45 | $40.08 | $40.25 | 944,500 |
| 6/2/2026 | $42.64 | $43.79 | $41.50 | $42.88 | 1.35M |
| 6/1/2026 | $43.58 | $44.40 | $42.27 | $42.46 | 1.06M |
| 5/29/2026 | $47.03 | $47.10 | $43.16 | $44.73 | 2.10M |
| 5/28/2026 | $46.26 | $49.37 | $45.91 | $48.68 | 1.77M |
| 5/27/2026 | $46.51 | $47.04 | $45.50 | $46.43 | 1.84M |
| 5/26/2026 | $44.60 | $45.80 | $42.61 | $44.79 | 2.45M |
| 5/22/2026 | $41.50 | $43.66 | $40.94 | $43.11 | 1.02M |
| 5/21/2026 | $39.41 | $42.04 | $39.29 | $41.19 | 784,573 |
| 5/20/2026 | $39.27 | $40.35 | $38.73 | $40.13 | 904,600 |
| 5/19/2026 | $39.00 | $39.34 | $37.20 | $38.97 | 921,420 |
| 5/18/2026 | $39.08 | $42.19 | $38.75 | $39.88 | 854,800 |
| 5/15/2026 | $37.67 | $38.65 | $37.25 | $37.87 | 569,900 |
| 5/14/2026 | $38.96 | $39.66 | $37.40 | $39.24 | 724,300 |
| 5/13/2026 | $37.70 | $38.61 | $36.34 | $38.30 | 703,400 |
| 5/12/2026 | $37.10 | $37.60 | $35.55 | $37.34 | 615,697 |
| 5/11/2026 | $34.97 | $37.62 | $34.97 | $37.34 | 1.21M |
| 5/8/2026 | $34.24 | $34.92 | $33.15 | $34.61 | 562,600 |
| 5/7/2026 | $33.37 | $34.71 | $30.23 | $34.25 | 768,615 |
| 5/6/2026 | $30.54 | $32.70 | $30.23 | $32.18 | 594,012 |
| 5/5/2026 | $31.00 | $31.58 | $29.90 | $30.51 | 332,533 |
| 5/4/2026 | $30.76 | $31.42 | $30.30 | $30.88 | 584,022 |
| 5/1/2026 | $30.93 | $31.73 | $30.48 | $30.93 | 416,786 |
| 4/30/2026 | $29.12 | $30.65 | $28.98 | $30.65 | 428,900 |
| 4/29/2026 | $30.35 | $30.47 | $28.96 | $29.10 | 413,902 |
| 4/28/2026 | $30.49 | $30.57 | $29.46 | $30.23 | 542,200 |
| 4/27/2026 | $32.29 | $32.31 | $30.82 | $31.03 | 530,477 |
| 4/24/2026 | $33.32 | $33.47 | $32.17 | $32.25 | 397,616 |
| 4/23/2026 | $34.35 | $34.56 | $32.00 | $32.86 | 436,588 |
| 4/22/2026 | $34.31 | $34.94 | $33.51 | $34.66 | 719,500 |
| 4/21/2026 | $34.45 | $34.89 | $33.60 | $33.82 | 503,324 |