MDH Acquisition Corp - Class A (MDH) Exchange: NYSE
Data as of May 3, 2024
$10.04 ($0.03) 0.30%
MDH Acquisition Corp - Class A - Daily Information
Click for more stock information on MDH Acquisition Corp - Class A.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $9.70 |
Previous Close | $10.04 |
High | $10.51 |
Low | $9.70 |
Adjusted Open | $9.70 |
Previous Adjusted Close | $10.04 |
Adjusted High | $10.51 |
Adjusted Low | $9.70 |
Invest in MDH Acquisition Corp - Class A (MDH)
Key People MDH Acquisition Corp - Class A
Employee | Position |
---|---|
Yavor Efremov | Independent Director |
Franklin H. McLarty | Executive Chairman |
Beau Blair | Chief Executive Officer |
Brent K. Whittington | Chief Financial Officer |
Thomas F. McLarty | Advisor |
Kelly Wallace | Advisor |
Sarah Grubbs | Advisor |
James Richard Wilkinson | Vice Chairman |
Chad Estis | Independent Director |
Michael E. Maroone | Independent Director |
Timothy Russi | Independent Director |
Darrin L. Williams | Independent Director |
Historical Stock Data for MDH Acquisition Corp - Class A (MDH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-12-29 | $9.70 | $10.51 | $9.70 | $10.04 | $10.04 | 143,952 |
2022-12-28 | $9.70 | $10.02 | $9.70 | $10.01 | $10.01 | 15,276 |
2022-12-27 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 1,336 |
2022-12-23 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 17,273 |
2022-12-22 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 90,705 |
2022-12-21 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 25,752 |
2022-12-20 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 71,906 |
2022-12-19 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 196,121 |
2022-12-16 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 196,404 |
2022-12-15 | $10.05 | $10.06 | $10.04 | $10.04 | $10.04 | 16,120 |
2022-12-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2,678 |
2022-12-13 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 10,374 |
2022-12-12 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 367,035 |
2022-12-09 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 534 |
2022-12-08 | $9.98 | $10.01 | $9.98 | $9.98 | $9.98 | 153,003 |
2022-12-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
2022-12-06 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 89,370 |
2022-12-05 | $10.00 | $10.02 | $9.99 | $10.02 | $10.02 | 339,868 |
2022-12-02 | $9.98 | $10.03 | $9.98 | $10.01 | $10.01 | 89,768 |
2022-12-01 | $9.99 | $10.02 | $9.99 | $10.02 | $10.02 | 23,365 |
2022-11-30 | $10.02 | $10.02 | $9.99 | $9.99 | $9.99 | 4,014 |
2022-11-29 | $10.02 | $10.03 | $10.00 | $10.02 | $10.02 | 170,419 |
2022-11-28 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 40,234 |
2022-11-25 | $9.96 | $9.99 | $9.96 | $9.99 | $9.99 | 41,160 |
2022-11-23 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 209,466 |
2022-11-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 11 |
2022-11-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 83 |
2022-11-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 172 |
2022-11-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 10 |
2022-11-16 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 310 |
2022-11-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 101 |
2022-11-14 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 65,644 |
2022-11-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,556 |
2022-11-10 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 70,843 |
2022-11-09 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 450,781 |
2022-11-08 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 85,390 |
2022-11-07 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 257,499 |
2022-11-04 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 460,275 |
2022-11-03 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 63,748 |
2022-11-02 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 277,766 |
2022-11-01 | $9.92 | $9.96 | $9.92 | $9.92 | $9.92 | 310,909 |
2022-10-31 | $9.92 | $9.95 | $9.91 | $9.94 | $9.94 | 102,697 |
2022-10-28 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 34,169 |
2022-10-27 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 202 |
2022-10-26 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 1,071,733 |
2022-10-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 633 |
2022-10-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
2022-10-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 988 |
2022-10-20 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 68,195 |
2022-10-19 | $9.88 | $9.93 | $9.88 | $9.92 | $9.92 | 362,859 |
2022-10-18 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 58,707 |
2022-10-17 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 5,354 |
2022-10-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 205 |
2022-10-13 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 17,940 |
2022-10-12 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 112,151 |
2022-10-11 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 142,180 |
2022-10-10 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 118,590 |
2022-10-07 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 72,068 |
2022-10-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 12 |
2022-10-05 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 112,586 |
2022-10-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 7,606 |
2022-10-03 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 4,390 |
2022-09-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 70,401 |
2022-09-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
2022-09-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 250 |
2022-09-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 300 |
2022-09-26 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 207,470 |
2022-09-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 502 |
2022-09-22 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 139,834 |
2022-09-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 656 |
2022-09-20 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 195,762 |
2022-09-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
2022-09-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 430 |
2022-09-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 117 |
2022-09-14 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 4,600 |
2022-09-13 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 77,103 |
2022-09-12 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 1,650 |
2022-09-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 104 |
2022-09-08 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 476 |
2022-09-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 83 |
2022-09-06 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 1,119 |
2022-09-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 110 |
2022-09-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 106 |
2022-08-31 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 703 |
2022-08-30 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 650,544 |
2022-08-29 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 5,727 |
2022-08-26 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 66,438 |
2022-08-25 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 71,411 |
2022-08-24 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 46,362 |
2022-08-23 | $9.86 | $9.87 | $9.84 | $9.87 | $9.87 | 4,447 |
2022-08-22 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 3,598 |
2022-08-19 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 8,538 |
2022-08-18 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 1,387 |
2022-08-17 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 1,201 |
2022-08-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
2022-08-15 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 1,201 |
2022-08-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
2022-08-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
2022-08-10 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 58,801 |
2022-08-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 69,895 |
2022-08-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 310 |
2022-08-05 | $9.85 | $9.88 | $9.84 | $9.85 | $9.85 | 118,953 |
2022-08-04 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 196,506 |
2022-08-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 6,009 |
2022-08-02 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 15,289 |
2022-08-01 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 234,470 |
2022-07-29 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 1,078,439 |
2022-07-28 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 794,103 |
2022-07-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
2022-07-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 63,744 |
2022-07-25 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 341,577 |
2022-07-22 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 41,382 |
2022-07-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 10 |
2022-07-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3,415 |
2022-07-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10 |
2022-07-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
2022-07-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2 |
2022-07-14 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 255 |
2022-07-13 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 5,465 |
2022-07-12 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 73,600 |
2022-07-11 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 6,508 |
2022-07-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
2022-07-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 247 |
2022-07-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 100 |
2022-07-05 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 1,015 |
2022-07-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
2022-06-30 | $9.80 | $9.83 | $9.78 | $9.83 | $9.83 | 33,168 |
2022-06-29 | $9.83 | $9.83 | $9.78 | $9.78 | $9.78 | 100,400 |
2022-06-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 80 |
2022-06-27 | $9.86 | $9.86 | $9.80 | $9.82 | $9.82 | 1,420 |
2022-06-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
2022-06-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 612 |
2022-06-22 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 2,650 |
2022-06-21 | $9.77 | $9.83 | $9.77 | $9.83 | $9.83 | 1,093 |
2022-06-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 771,315 |
2022-06-16 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 407,427 |
2022-06-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 103 |
2022-06-14 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 27,236 |
2022-06-13 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 73,801 |
2022-06-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 222 |
2022-06-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
2022-06-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4 |
2022-06-07 | $9.80 | $9.83 | $9.80 | $9.80 | $9.80 | 60,865 |
2022-06-06 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 502 |
2022-06-03 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 40,698 |
2022-06-02 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 146,764 |
2022-06-01 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 94,023 |
2022-05-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 133 |
2022-05-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
2022-05-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 202 |
2022-05-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 27,651 |
2022-05-24 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 31,080 |
2022-05-23 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 51,790 |
2022-05-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 40,806 |
2022-05-19 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 403 |
2022-05-18 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 7,115 |
2022-05-17 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 659 |
2022-05-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 300 |
2022-05-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 3,176 |
2022-05-12 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 4,063 |
2022-05-11 | $9.80 | $9.80 | $9.77 | $9.80 | $9.80 | 49,723 |
2022-05-10 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 7,781 |
2022-05-09 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 16,392 |
2022-05-06 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 64,444 |
2022-05-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 5 |
2022-05-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 69 |
2022-05-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
2022-05-02 | $9.80 | $9.83 | $9.79 | $9.82 | $9.82 | 234,658 |
2022-04-29 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 112,482 |
2022-04-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10,036 |
2022-04-27 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 80,947 |
2022-04-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 183 |
2022-04-25 | $9.82 | $9.83 | $9.81 | $9.83 | $9.83 | 478,323 |
2022-04-22 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 12,465 |
2022-04-21 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 8,488 |
2022-04-20 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 34,297 |
2022-04-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 595 |
2022-04-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 9,184 |
2022-04-14 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 10,514 |
2022-04-13 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 61,206 |
2022-04-12 | $9.80 | $9.80 | $9.79 | $9.80 | $9.80 | 130,852 |
2022-04-11 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 110,489 |
2022-04-08 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 1,078 |
2022-04-07 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 534,403 |
2022-04-06 | $9.80 | $9.81 | $9.78 | $9.81 | $9.81 | 862,660 |
2022-04-05 | $9.81 | $9.81 | $9.78 | $9.79 | $9.79 | 4,923,816 |
2022-04-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 67 |
2022-04-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 35 |
2022-03-31 | $9.76 | $9.79 | $9.76 | $9.77 | $9.77 | 16,890 |
2022-03-30 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 10,402 |
2022-03-29 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 944 |
2022-03-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 866 |
2022-03-25 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 1,221 |
2022-03-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,001 |
2022-03-23 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 43,836 |
2022-03-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
2022-03-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 29,916 |
2022-03-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5,444 |
2022-03-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
2022-03-16 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 11,342 |
2022-03-15 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 36,733 |
2022-03-14 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 37,058 |
2022-03-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
2022-03-10 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 21,783 |
2022-03-09 | $9.75 | $9.77 | $9.75 | $9.75 | $9.75 | 43,322 |
2022-03-08 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 104,321 |
2022-03-07 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 1,121 |
2022-03-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5,894 |
2022-03-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10,521 |
2022-03-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,242 |
2022-03-01 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 20,133 |
2022-02-28 | $9.74 | $9.77 | $9.74 | $9.76 | $9.76 | 92,068 |
2022-02-25 | $9.74 | $9.78 | $9.74 | $9.76 | $9.76 | 10,008 |
2022-02-24 | $9.74 | $9.76 | $9.74 | $9.74 | $9.74 | 10,004 |
2022-02-23 | $9.75 | $9.78 | $9.74 | $9.78 | $9.78 | 445,093 |
2022-02-22 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 4,707 |
2022-02-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 17 |
2022-02-17 | $9.73 | $9.76 | $9.72 | $9.76 | $9.76 | 901 |
2022-02-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 506 |
2022-02-15 | $9.73 | $9.76 | $9.73 | $9.73 | $9.73 | 1,800 |
2022-02-14 | $9.77 | $9.77 | $9.73 | $9.74 | $9.74 | 7,528 |
2022-02-11 | $9.73 | $9.77 | $9.73 | $9.73 | $9.73 | 4,117 |
2022-02-10 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 169,210 |
2022-02-09 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 8,819 |
2022-02-08 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 3,967 |
2022-02-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 71 |
2022-02-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 60 |
2022-02-03 | $9.74 | $9.79 | $9.74 | $9.79 | $9.79 | 302 |
2022-02-02 | $9.79 | $9.81 | $9.77 | $9.79 | $9.79 | 111,953 |
2022-02-01 | $9.68 | $9.75 | $9.68 | $9.73 | $9.73 | 93,891 |
2022-01-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5,235 |
2022-01-28 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 3,700 |
2022-01-27 | $9.71 | $9.74 | $9.70 | $9.74 | $9.74 | 17,068 |
2022-01-26 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 97,240 |
2022-01-25 | $9.78 | $9.79 | $9.71 | $9.72 | $9.72 | 88,688 |
2022-01-24 | $9.79 | $9.83 | $9.77 | $9.79 | $9.79 | 137,844 |
2022-01-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 110 |
2022-01-20 | $9.78 | $9.79 | $9.76 | $9.79 | $9.79 | 4,710 |
2022-01-19 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 5,414 |
2022-01-18 | $9.80 | $9.81 | $9.76 | $9.80 | $9.80 | 40,137 |
2022-01-14 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 20,602 |
2022-01-13 | $9.80 | $9.80 | $9.75 | $9.77 | $9.77 | 49,747 |
2022-01-12 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 2,100 |
2022-01-11 | $9.83 | $9.83 | $9.80 | $9.81 | $9.81 | 118,199 |
2022-01-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
2022-01-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
2022-01-06 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 2,173 |
2022-01-05 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 38,917 |
2022-01-04 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 8,905 |
2022-01-03 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 133,547 |
2021-12-31 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 100,818 |
2021-12-30 | $9.85 | $9.85 | $9.79 | $9.79 | $9.79 | 44,879 |
2021-12-29 | $9.80 | $9.82 | $9.78 | $9.80 | $9.80 | 439,505 |
2021-12-28 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 1,236 |
2021-12-27 | $9.80 | $9.82 | $9.79 | $9.80 | $9.80 | 20,380 |
2021-12-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
2021-12-22 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 3,200 |
2021-12-21 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 782 |
2021-12-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 311 |
2021-12-17 | $9.83 | $9.83 | $9.79 | $9.79 | $9.79 | 57,012 |
2021-12-16 | $9.82 | $9.83 | $9.80 | $9.80 | $9.80 | 357,011 |
2021-12-15 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 1,301 |
2021-12-14 | $9.87 | $9.87 | $9.80 | $9.80 | $9.80 | 12,111 |
2021-12-13 | $9.83 | $9.83 | $9.80 | $9.83 | $9.83 | 119,260 |
2021-12-10 | $9.83 | $9.83 | $9.78 | $9.81 | $9.81 | 34,178 |
2021-12-09 | $9.82 | $9.83 | $9.80 | $9.82 | $9.82 | 9,300 |
2021-12-08 | $9.81 | $9.86 | $9.80 | $9.85 | $9.85 | 13,711 |
2021-12-07 | $9.82 | $9.89 | $9.82 | $9.85 | $9.85 | 18,308 |
2021-12-06 | $9.81 | $9.85 | $9.80 | $9.85 | $9.85 | 16,448 |
2021-12-03 | $9.86 | $9.86 | $9.81 | $9.81 | $9.81 | 10,392 |
2021-12-02 | $9.87 | $9.87 | $9.82 | $9.82 | $9.82 | 63,842 |
2021-12-01 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 555,933 |
2021-11-30 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 56,825 |
2021-11-29 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 5,384 |
2021-11-26 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 11,994 |
2021-11-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 15,115 |
2021-11-23 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 8,249 |
2021-11-22 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 13,381 |
2021-11-19 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 52,089 |
2021-11-18 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 2,607 |
2021-11-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 20,652 |
2021-11-16 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 3,042 |
2021-11-15 | $9.87 | $9.89 | $9.85 | $9.89 | $9.89 | 43,718 |
2021-11-12 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 85,199 |
2021-11-11 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 88,267 |
2021-11-10 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 60,885 |
2021-11-09 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 118,110 |
2021-11-08 | $9.90 | $9.90 | $9.86 | $9.87 | $9.87 | 58,348 |
2021-11-05 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 54,639 |
2021-11-04 | $9.90 | $9.90 | $9.87 | $9.88 | $9.88 | 55,711 |
2021-11-03 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 15,172 |
2021-11-02 | $9.90 | $9.90 | $9.87 | $9.89 | $9.89 | 211,452 |
2021-11-01 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 119,276 |
2021-10-29 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 94,283 |
2021-10-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 537 |
2021-10-27 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 2,764 |
2021-10-26 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 103,701 |
2021-10-25 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 25,372 |
2021-10-22 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 27,132 |
2021-10-21 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 38,681 |
2021-10-20 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 121,971 |
2021-10-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 724 |
2021-10-18 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 62,732 |
2021-10-15 | $9.87 | $9.88 | $9.85 | $9.85 | $9.85 | 104,920 |
2021-10-14 | $9.87 | $9.87 | $9.83 | $9.85 | $9.85 | 41,573 |
2021-10-13 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 39,604 |
2021-10-12 | $9.84 | $9.86 | $9.83 | $9.84 | $9.84 | 11,851 |
2021-10-11 | $9.83 | $9.87 | $9.83 | $9.84 | $9.84 | 39,368 |
2021-10-08 | $9.87 | $9.87 | $9.83 | $9.84 | $9.84 | 9,928 |
2021-10-07 | $9.88 | $9.88 | $9.84 | $9.85 | $9.85 | 21,314 |
2021-10-06 | $9.86 | $9.86 | $9.83 | $9.83 | $9.83 | 178,189 |
2021-10-05 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 1,428,516 |
2021-10-04 | $9.86 | $9.86 | $9.82 | $9.83 | $9.83 | 38,583 |
2021-10-01 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 272,656 |
2021-09-30 | $9.84 | $9.86 | $9.83 | $9.85 | $9.85 | 466,546 |
2021-09-29 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 80,310 |
2021-09-28 | $9.82 | $9.87 | $9.82 | $9.86 | $9.86 | 24,881 |
2021-09-27 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 8,589 |
2021-09-24 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 3,003 |
2021-09-23 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 16,990 |
2021-09-22 | $9.83 | $9.85 | $9.81 | $9.84 | $9.84 | 12,143 |
2021-09-21 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 23,432 |
2021-09-20 | $9.80 | $9.83 | $9.79 | $9.81 | $9.81 | 52,089 |
2021-09-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 7,996 |
2021-09-16 | $9.79 | $9.83 | $9.79 | $9.83 | $9.83 | 852 |
2021-09-15 | $9.79 | $9.82 | $9.79 | $9.82 | $9.82 | 19,469 |
2021-09-14 | $9.75 | $9.82 | $9.75 | $9.80 | $9.80 | 33,633 |
2021-09-13 | $9.83 | $9.85 | $9.78 | $9.78 | $9.78 | 49,978 |
2021-09-10 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 55,469 |
2021-09-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 121 |
2021-09-08 | $9.81 | $9.84 | $9.80 | $9.84 | $9.84 | 37,822 |
2021-09-07 | $9.83 | $9.85 | $9.81 | $9.84 | $9.84 | 38,437 |
2021-09-03 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 2,745 |
2021-09-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 89 |
2021-09-01 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 2,725 |
2021-08-31 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 5,929 |
2021-08-30 | $9.79 | $9.83 | $9.79 | $9.83 | $9.83 | 18,788 |
2021-08-27 | $9.79 | $9.82 | $9.78 | $9.79 | $9.79 | 21,665 |
2021-08-26 | $9.79 | $9.82 | $9.77 | $9.80 | $9.80 | 126,641 |
2021-08-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 100 |
2021-08-24 | $9.82 | $9.82 | $9.75 | $9.76 | $9.76 | 193,517 |
2021-08-23 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 19,012 |
2021-08-20 | $9.83 | $9.83 | $9.75 | $9.77 | $9.77 | 15,832 |
2021-08-19 | $9.83 | $9.83 | $9.79 | $9.80 | $9.80 | 24,643 |
2021-08-18 | $9.80 | $9.82 | $9.79 | $9.81 | $9.81 | 570,648 |
2021-08-17 | $9.83 | $9.83 | $9.77 | $9.83 | $9.83 | 113,038 |
2021-08-16 | $9.81 | $9.83 | $9.79 | $9.83 | $9.83 | 60,182 |
2021-08-13 | $9.84 | $9.84 | $9.80 | $9.82 | $9.82 | 53,789 |
2021-08-12 | $9.82 | $9.85 | $9.81 | $9.82 | $9.82 | 19,767 |
2021-08-11 | $9.84 | $9.85 | $9.82 | $9.83 | $9.83 | 9,982 |
2021-08-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 11,020 |
2021-08-09 | $9.80 | $9.82 | $9.78 | $9.82 | $9.82 | 35,584 |
2021-08-06 | $9.80 | $9.85 | $9.79 | $9.81 | $9.81 | 89,173 |
2021-08-05 | $9.80 | $9.81 | $9.78 | $9.79 | $9.79 | 148,282 |
2021-08-04 | $9.82 | $9.85 | $9.80 | $9.81 | $9.81 | 114,516 |
2021-08-03 | $9.81 | $9.83 | $9.80 | $9.81 | $9.81 | 49,689 |
2021-08-02 | $9.85 | $9.85 | $9.81 | $9.83 | $9.83 | 119,916 |
2021-07-30 | $9.82 | $9.83 | $9.80 | $9.82 | $9.82 | 65,269 |
2021-07-29 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 543,485 |
2021-07-28 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 253,534 |
2021-07-27 | $9.81 | $9.83 | $9.80 | $9.82 | $9.82 | 129,038 |
2021-07-26 | $9.82 | $9.86 | $9.82 | $9.82 | $9.82 | 221,503 |
2021-07-23 | $9.93 | $9.93 | $9.82 | $9.83 | $9.83 | 387,383 |
2021-07-22 | $9.77 | $9.85 | $9.77 | $9.85 | $9.85 | 2,356,088 |
2021-07-21 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 25,153 |
2021-07-20 | $9.67 | $9.67 | $9.63 | $9.65 | $9.65 | 7,987 |
2021-07-19 | $9.65 | $9.80 | $9.65 | $9.68 | $9.68 | 7,907 |
2021-07-16 | $9.66 | $9.67 | $9.66 | $9.66 | $9.66 | 5,900 |
2021-07-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 99,200 |
2021-07-14 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 13,765 |
2021-07-13 | $9.65 | $9.66 | $9.65 | $9.65 | $9.65 | 25,667 |
2021-07-12 | $9.63 | $9.64 | $9.63 | $9.64 | $9.64 | 766 |
2021-07-09 | $9.65 | $9.65 | $9.62 | $9.64 | $9.64 | 14,293 |
2021-07-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 11,559 |
2021-07-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
2021-07-06 | $9.66 | $9.66 | $9.65 | $9.65 | $9.65 | 13,435 |
2021-07-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 4,200 |
2021-07-01 | $9.62 | $9.65 | $9.62 | $9.65 | $9.65 | 11,699 |
2021-06-30 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 4,087 |
2021-06-29 | $9.62 | $9.64 | $9.62 | $9.64 | $9.64 | 3,489 |
2021-06-28 | $9.63 | $9.64 | $9.61 | $9.63 | $9.63 | 9,266 |
2021-06-25 | $9.67 | $9.67 | $9.66 | $9.66 | $9.66 | 1,468 |
2021-06-24 | $9.62 | $9.66 | $9.62 | $9.66 | $9.66 | 8,134 |
2021-06-23 | $9.66 | $9.68 | $9.65 | $9.66 | $9.66 | 22,771 |
2021-06-22 | $9.67 | $9.67 | $9.62 | $9.63 | $9.63 | 28,426 |
2021-06-21 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 160 |
2021-06-18 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 598 |
2021-06-17 | $9.68 | $9.71 | $9.63 | $9.66 | $9.66 | 26,593 |
2021-06-16 | $9.68 | $9.68 | $9.66 | $9.66 | $9.66 | 15,927 |
2021-06-15 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1 |
2021-06-14 | $9.80 | $9.80 | $9.66 | $9.71 | $9.71 | 7,074 |
2021-06-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 150 |
2021-06-10 | $9.71 | $9.75 | $9.67 | $9.69 | $9.69 | 7,681 |
2021-06-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
2021-06-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 11 |
2021-06-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5 |
2021-06-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 80 |
2021-06-03 | $9.64 | $9.90 | $9.64 | $9.75 | $9.75 | 74,901 |
2021-06-02 | $9.68 | $9.74 | $9.66 | $9.73 | $9.73 | 35,467 |
2021-06-01 | $9.67 | $9.68 | $9.62 | $9.62 | $9.62 | 3,418 |
2021-05-28 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 55 |
2021-05-27 | $9.67 | $9.68 | $9.61 | $9.61 | $9.61 | 2,369 |
2021-05-26 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 900 |
2021-05-25 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 275 |
2021-05-24 | $9.74 | $9.79 | $9.74 | $9.74 | $9.74 | 2,500 |
2021-05-21 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 4,100 |
2021-05-20 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1 |
2021-05-19 | $9.60 | $9.71 | $9.60 | $9.71 | $9.71 | 960 |
2021-05-18 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 1,702 |
2021-05-17 | $9.73 | $9.84 | $9.73 | $9.73 | $9.73 | 31,097 |
2021-05-14 | $9.84 | $9.84 | $9.71 | $9.71 | $9.71 | 1,478 |
2021-05-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3,899 |
2021-05-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3,303 |
2021-05-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2 |
2021-05-10 | $9.73 | $9.73 | $9.71 | $9.73 | $9.73 | 6,428 |
2021-05-07 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 4,981 |
2021-05-06 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 502 |
2021-05-05 | $9.77 | $9.77 | $9.66 | $9.71 | $9.71 | 7,400 |
2021-05-04 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 14,495 |
2021-05-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 285 |
2021-04-30 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 1,745 |
2021-04-29 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 30,804 |
2021-04-28 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 32,402 |
2021-04-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 29,404 |
2021-04-26 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 4,158 |
2021-04-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 67 |
2021-04-22 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 32,547 |
2021-04-21 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 16,542 |
2021-04-20 | $9.76 | $9.77 | $9.74 | $9.74 | $9.74 | 19,253 |
2021-04-19 | $9.82 | $9.82 | $9.76 | $9.82 | $9.82 | 37,310 |
2021-04-16 | $9.82 | $9.82 | $9.75 | $9.82 | $9.82 | 54,260 |
2021-04-15 | $9.82 | $9.82 | $9.76 | $9.82 | $9.82 | 69,179 |
2021-04-14 | $9.73 | $9.82 | $9.73 | $9.82 | $9.82 | 82,167 |
2021-04-13 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 4,253 |
2021-04-12 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 18,302 |
2021-04-09 | $9.72 | $9.82 | $9.72 | $9.75 | $9.75 | 35,258 |
2021-04-08 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 701 |
2021-04-07 | $9.69 | $9.74 | $9.69 | $9.71 | $9.71 | 17,096 |
2021-04-06 | $9.75 | $9.75 | $9.67 | $9.67 | $9.67 | 299,420 |
2021-04-05 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 10 |
2021-04-01 | $9.60 | $9.68 | $9.60 | $9.68 | $9.68 | 10,127 |
2021-03-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 106 |
2021-03-30 | $9.74 | $9.74 | $9.69 | $9.69 | $9.69 | 2,680 |
2021-03-29 | $9.73 | $9.73 | $9.70 | $9.70 | $9.70 | 479 |
2021-03-26 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 121 |