Blade Air Mobility Inc - Class A (BLDE) Exchange: NASDAQ

Data as of March 28, 2024

$2.86 ($0.22) 8.33%

Blade Air Mobility Inc - Class A - Daily Information
Click for more stock information on Blade Air Mobility Inc - Class A.
Daily Information Data
Date March 28, 2024
Open $2.68
Previous Close $2.86
High $2.86
Low $2.65
Adjusted Open $2.68
Previous Adjusted Close $2.86
Adjusted High $2.86
Adjusted Low $2.65

About Blade Air Mobility Inc - Class A (BLDE)

Historical Stock Data for Blade Air Mobility Inc - Class A (BLDE)

Date Open High Low Close Adj.Close Volume
2024-03-27 $2.68 $2.86 $2.65 $2.86 $2.86 651,424
2024-03-26 $2.64 $2.73 $2.63 $2.64 $2.64 425,004
2024-03-25 $2.67 $2.79 $2.62 $2.62 $2.62 557,011
2024-03-22 $2.86 $2.90 $2.68 $2.71 $2.71 689,201
2024-03-21 $2.87 $3.01 $2.86 $2.89 $2.89 1,087,748
2024-03-20 $2.70 $3.03 $2.64 $2.85 $2.85 2,454,410
2024-03-19 $2.51 $2.55 $2.45 $2.45 $2.45 846,730
2024-03-18 $2.66 $2.66 $2.51 $2.55 $2.55 1,043,172
2024-03-15 $2.61 $2.72 $2.59 $2.70 $2.70 1,263,973
2024-03-14 $2.66 $2.72 $2.54 $2.62 $2.62 2,403,520
2024-03-13 $2.86 $2.94 $2.66 $2.71 $2.71 1,849,715
2024-03-12 $3.43 $3.53 $2.55 $2.78 $2.78 5,642,464
2024-03-11 $3.94 $4.25 $3.94 $3.99 $3.99 1,242,462
2024-03-08 $3.87 $4.08 $3.86 $3.94 $3.94 786,943
2024-03-07 $3.59 $3.88 $3.57 $3.84 $3.84 967,673
2024-03-06 $3.45 $3.74 $3.44 $3.57 $3.57 954,025
2024-03-05 $3.50 $3.58 $3.38 $3.40 $3.40 682,027
2024-03-04 $3.36 $3.63 $3.36 $3.57 $3.57 833,759
2024-03-01 $3.20 $3.38 $3.15 $3.35 $3.35 533,074
2024-02-29 $3.26 $3.35 $3.16 $3.18 $3.18 550,139
2024-02-28 $3.36 $3.36 $3.18 $3.18 $3.18 496,683
2024-02-27 $3.39 $3.44 $3.30 $3.40 $3.40 699,195
2024-02-26 $3.29 $3.54 $3.29 $3.37 $3.37 586,484
2024-02-23 $3.20 $3.33 $3.15 $3.27 $3.27 569,994
2024-02-22 $3.26 $3.29 $3.18 $3.23 $3.23 511,591
2024-02-21 $3.35 $3.35 $3.20 $3.24 $3.24 401,240
2024-02-20 $3.38 $3.39 $3.29 $3.33 $3.33 352,006
2024-02-16 $3.32 $3.42 $3.24 $3.37 $3.37 771,035
2024-02-15 $3.13 $3.37 $3.13 $3.36 $3.36 693,265
2024-02-14 $3.01 $3.11 $2.99 $3.10 $3.10 369,959
2024-02-13 $3.05 $3.09 $2.90 $2.96 $2.96 660,316
2024-02-12 $3.10 $3.30 $3.10 $3.21 $3.21 864,795
2024-02-09 $3.05 $3.12 $3.02 $3.08 $3.08 285,902
2024-02-08 $2.92 $3.05 $2.87 $3.03 $3.03 398,776
2024-02-07 $3.05 $3.05 $2.91 $2.93 $2.93 412,445
2024-02-06 $2.85 $3.04 $2.84 $3.04 $3.04 552,582
2024-02-05 $2.97 $2.97 $2.85 $2.85 $2.85 450,642
2024-02-02 $3.00 $3.05 $2.90 $3.01 $3.01 498,742
2024-02-01 $3.03 $3.11 $2.89 $3.02 $3.02 316,805
2024-01-31 $2.99 $3.12 $2.96 $2.98 $2.98 545,610
2024-01-30 $3.14 $3.14 $2.99 $3.02 $3.02 286,553
2024-01-29 $2.99 $3.17 $2.92 $3.17 $3.17 480,617
2024-01-26 $3.15 $3.19 $2.96 $3.01 $3.01 691,642
2024-01-25 $3.22 $3.27 $3.14 $3.16 $3.16 394,205
2024-01-24 $3.20 $3.28 $3.12 $3.16 $3.16 580,423
2024-01-23 $3.05 $3.24 $3.05 $3.18 $3.18 636,020
2024-01-22 $2.90 $3.06 $2.89 $3.00 $3.00 643,968
2024-01-19 $2.87 $2.87 $2.69 $2.83 $2.83 434,357
2024-01-18 $2.86 $2.92 $2.79 $2.87 $2.87 385,383
2024-01-17 $2.76 $2.86 $2.71 $2.86 $2.86 351,078
2024-01-16 $2.85 $2.87 $2.76 $2.81 $2.81 747,142
2024-01-12 $2.97 $3.03 $2.87 $2.88 $2.88 483,768
2024-01-11 $2.99 $3.00 $2.88 $2.97 $2.97 483,250
2024-01-10 $3.09 $3.10 $2.98 $3.03 $3.03 464,730
2024-01-09 $3.17 $3.18 $3.10 $3.10 $3.10 355,169
2024-01-08 $3.12 $3.27 $3.09 $3.20 $3.20 546,566
2024-01-05 $3.18 $3.27 $3.09 $3.13 $3.13 521,554
2024-01-04 $3.17 $3.28 $3.11 $3.24 $3.24 457,404
2024-01-03 $3.36 $3.36 $3.12 $3.14 $3.14 916,308
2024-01-02 $3.50 $3.50 $3.29 $3.41 $3.41 1,268,050
2023-12-29 $3.62 $3.93 $3.52 $3.53 $3.53 1,090,400
2023-12-28 $3.60 $3.71 $3.58 $3.60 $3.60 527,282
2023-12-27 $3.49 $3.66 $3.42 $3.65 $3.65 649,301
2023-12-26 $3.43 $3.54 $3.41 $3.49 $3.49 657,447
2023-12-22 $3.40 $3.48 $3.32 $3.42 $3.42 618,851
2023-12-21 $3.30 $3.43 $3.30 $3.38 $3.38 409,829
2023-12-20 $3.28 $3.48 $3.24 $3.28 $3.28 943,615
2023-12-19 $3.41 $3.46 $3.24 $3.32 $3.32 647,198
2023-12-18 $3.20 $3.55 $3.11 $3.46 $3.46 1,047,735
2023-12-15 $3.32 $3.32 $3.09 $3.21 $3.21 2,584,386
2023-12-14 $3.20 $3.31 $3.12 $3.27 $3.27 897,646
2023-12-13 $2.96 $3.09 $2.80 $3.09 $3.09 959,455
2023-12-12 $3.09 $3.11 $2.93 $2.96 $2.96 710,182
2023-12-11 $3.30 $3.31 $3.06 $3.11 $3.11 677,816
2023-12-08 $3.22 $3.37 $3.16 $3.28 $3.28 564,298
2023-12-07 $3.18 $3.25 $3.15 $3.21 $3.21 294,617
2023-12-06 $3.14 $3.29 $3.12 $3.18 $3.18 373,138
2023-12-05 $3.29 $3.29 $3.08 $3.12 $3.12 542,642
2023-12-04 $3.25 $3.37 $3.18 $3.34 $3.34 475,623
2023-12-01 $3.15 $3.27 $3.07 $3.22 $3.22 501,553
2023-11-30 $3.34 $3.34 $3.16 $3.17 $3.17 464,262
2023-11-29 $3.33 $3.47 $3.30 $3.32 $3.32 453,031
2023-11-28 $3.28 $3.34 $3.12 $3.30 $3.30 652,374
2023-11-27 $3.32 $3.40 $3.28 $3.30 $3.30 388,006
2023-11-24 $3.22 $3.50 $3.18 $3.37 $3.37 368,392
2023-11-22 $3.26 $3.32 $3.19 $3.20 $3.20 312,415
2023-11-21 $3.37 $3.40 $3.17 $3.19 $3.19 624,921
2023-11-20 $3.61 $3.61 $3.40 $3.43 $3.43 519,865
2023-11-17 $3.50 $3.63 $3.50 $3.58 $3.58 615,623
2023-11-16 $3.70 $3.76 $3.43 $3.46 $3.46 936,043
2023-11-15 $3.60 $3.95 $3.56 $3.70 $3.70 1,047,562
2023-11-14 $3.43 $3.66 $3.40 $3.55 $3.55 1,437,552
2023-11-13 $3.20 $3.34 $3.11 $3.28 $3.28 831,049
2023-11-10 $3.14 $3.33 $3.09 $3.19 $3.19 1,135,711
2023-11-09 $2.98 $3.30 $2.97 $3.15 $3.15 1,820,705
2023-11-08 $2.77 $3.09 $2.64 $2.94 $2.94 5,388,634
2023-11-07 $2.26 $2.30 $2.21 $2.27 $2.27 446,673
2023-11-06 $2.41 $2.42 $2.21 $2.23 $2.23 483,398
2023-11-03 $2.26 $2.40 $2.25 $2.40 $2.40 543,970
2023-11-02 $2.12 $2.25 $2.12 $2.24 $2.24 368,041
2023-11-01 $2.13 $2.16 $2.07 $2.08 $2.08 355,873
2023-10-31 $2.17 $2.20 $2.10 $2.13 $2.13 357,190
2023-10-30 $2.14 $2.21 $2.06 $2.20 $2.20 488,176
2023-10-27 $2.24 $2.25 $2.11 $2.11 $2.11 443,401
2023-10-26 $2.20 $2.26 $2.16 $2.23 $2.23 425,298
2023-10-25 $2.18 $2.24 $2.16 $2.19 $2.19 384,453
2023-10-24 $2.18 $2.25 $2.18 $2.19 $2.19 310,320
2023-10-23 $2.19 $2.25 $2.14 $2.15 $2.15 441,267
2023-10-20 $2.15 $2.21 $2.12 $2.20 $2.20 361,990
2023-10-19 $2.21 $2.21 $2.13 $2.17 $2.17 384,865
2023-10-18 $2.24 $2.28 $2.19 $2.21 $2.21 377,720
2023-10-17 $2.20 $2.33 $2.20 $2.28 $2.28 609,002
2023-10-16 $2.23 $2.25 $2.19 $2.22 $2.22 364,846
2023-10-13 $2.26 $2.27 $2.19 $2.22 $2.22 490,846
2023-10-12 $2.39 $2.39 $2.24 $2.26 $2.26 497,491
2023-10-11 $2.48 $2.53 $2.35 $2.38 $2.38 352,686
2023-10-10 $2.32 $2.54 $2.26 $2.46 $2.46 553,835
2023-10-09 $2.39 $2.43 $2.34 $2.35 $2.35 395,507
2023-10-06 $2.36 $2.44 $2.33 $2.43 $2.43 695,255
2023-10-05 $2.50 $2.51 $2.37 $2.38 $2.38 560,791
2023-10-04 $2.51 $2.58 $2.49 $2.50 $2.50 496,405
2023-10-03 $2.56 $2.57 $2.50 $2.53 $2.53 318,653
2023-10-02 $2.61 $2.62 $2.53 $2.58 $2.58 395,702
2023-09-29 $2.68 $2.68 $2.58 $2.59 $2.59 424,351
2023-09-28 $2.68 $2.72 $2.58 $2.62 $2.62 453,783
2023-09-27 $2.66 $2.73 $2.64 $2.69 $2.69 437,864
2023-09-26 $2.60 $2.72 $2.59 $2.64 $2.64 434,660
2023-09-25 $2.66 $2.73 $2.58 $2.61 $2.61 595,273
2023-09-22 $2.84 $2.87 $2.66 $2.67 $2.67 514,431
2023-09-21 $2.83 $2.88 $2.81 $2.82 $2.82 403,018
2023-09-20 $2.98 $3.02 $2.89 $2.89 $2.89 381,401
2023-09-19 $2.93 $3.01 $2.87 $2.96 $2.96 285,087
2023-09-18 $2.91 $2.95 $2.85 $2.89 $2.89 454,459
2023-09-15 $3.10 $3.10 $2.90 $2.91 $2.91 742,136
2023-09-14 $3.11 $3.17 $3.06 $3.10 $3.10 333,825
2023-09-13 $3.16 $3.16 $3.00 $3.07 $3.07 418,796
2023-09-12 $3.14 $3.22 $3.09 $3.14 $3.14 329,761
2023-09-11 $3.04 $3.18 $3.00 $3.14 $3.14 387,808
2023-09-08 $3.05 $3.08 $2.93 $3.03 $3.03 456,250
2023-09-07 $3.16 $3.16 $3.01 $3.07 $3.07 493,297
2023-09-06 $3.27 $3.36 $3.17 $3.21 $3.21 550,852
2023-09-05 $3.10 $3.29 $3.08 $3.28 $3.28 413,288
2023-09-01 $3.19 $3.23 $3.11 $3.13 $3.13 480,521
2023-08-31 $3.30 $3.33 $3.19 $3.19 $3.19 371,995
2023-08-30 $3.27 $3.29 $3.21 $3.27 $3.27 249,450
2023-08-29 $3.26 $3.40 $3.24 $3.30 $3.30 527,696
2023-08-28 $3.13 $3.25 $3.12 $3.24 $3.24 319,177
2023-08-25 $3.18 $3.22 $3.11 $3.11 $3.11 373,734
2023-08-24 $3.46 $3.48 $3.14 $3.15 $3.15 664,789
2023-08-23 $3.61 $3.64 $3.44 $3.45 $3.45 343,135
2023-08-22 $3.61 $3.69 $3.57 $3.60 $3.60 656,071
2023-08-21 $3.42 $3.60 $3.42 $3.58 $3.58 1,622,197
2023-08-18 $3.43 $3.55 $3.36 $3.40 $3.40 793,875
2023-08-17 $3.56 $3.58 $3.44 $3.46 $3.46 740,844
2023-08-16 $3.55 $3.62 $3.49 $3.51 $3.51 561,866
2023-08-15 $3.69 $3.70 $3.54 $3.55 $3.55 482,091
2023-08-14 $3.77 $3.87 $3.72 $3.73 $3.73 700,220
2023-08-11 $3.74 $3.94 $3.66 $3.78 $3.78 770,300
2023-08-10 $3.86 $3.90 $3.68 $3.69 $3.69 458,833
2023-08-09 $4.10 $4.10 $3.48 $3.82 $3.82 1,266,869
2023-08-08 $3.75 $4.07 $3.72 $4.00 $4.00 1,043,662
2023-08-07 $3.87 $3.87 $3.72 $3.77 $3.77 441,133
2023-08-04 $3.95 $3.96 $3.80 $3.83 $3.83 1,119,108
2023-08-03 $3.89 $4.02 $3.86 $3.94 $3.94 213,431
2023-08-02 $4.11 $4.12 $3.86 $3.98 $3.98 711,557
2023-08-01 $4.17 $4.36 $4.02 $4.29 $4.29 916,489
2023-07-31 $4.00 $4.19 $4.00 $4.17 $4.17 696,979
2023-07-28 $3.87 $4.02 $3.84 $3.94 $3.94 373,724
2023-07-27 $3.96 $3.96 $3.75 $3.78 $3.78 365,780
2023-07-26 $3.86 $3.94 $3.84 $3.91 $3.91 272,361
2023-07-25 $3.91 $3.92 $3.81 $3.86 $3.86 374,387
2023-07-24 $3.90 $3.93 $3.84 $3.91 $3.91 402,895
2023-07-21 $4.05 $4.11 $3.84 $3.91 $3.91 584,611
2023-07-20 $4.33 $4.34 $3.99 $4.03 $4.03 631,796
2023-07-19 $4.36 $4.44 $4.21 $4.30 $4.30 1,546,999
2023-07-18 $4.41 $4.51 $4.28 $4.30 $4.30 1,017,065
2023-07-17 $4.12 $4.54 $4.11 $4.42 $4.42 2,405,080
2023-07-14 $3.95 $4.01 $3.89 $4.00 $4.00 378,670
2023-07-13 $4.09 $4.17 $3.94 $3.96 $3.96 488,283
2023-07-12 $4.20 $4.23 $4.03 $4.09 $4.09 434,922
2023-07-11 $3.99 $4.15 $3.94 $4.08 $4.08 829,139
2023-07-10 $3.81 $4.01 $3.81 $3.98 $3.98 1,166,698
2023-07-07 $3.65 $3.92 $3.65 $3.85 $3.85 382,914
2023-07-06 $3.88 $3.88 $3.61 $3.70 $3.70 929,846
2023-07-05 $3.96 $4.02 $3.92 $3.99 $3.99 581,420
2023-07-03 $3.94 $4.04 $3.93 $3.99 $3.99 340,489
2023-06-30 $4.00 $4.01 $3.92 $3.94 $3.94 383,733
2023-06-29 $4.00 $4.07 $3.91 $3.97 $3.97 643,130
2023-06-28 $3.66 $3.96 $3.66 $3.90 $3.90 783,228
2023-06-27 $3.51 $3.68 $3.48 $3.65 $3.65 269,809
2023-06-26 $3.54 $3.60 $3.48 $3.49 $3.49 391,129
2023-06-23 $3.48 $3.57 $3.39 $3.54 $3.54 1,026,447
2023-06-22 $3.66 $3.68 $3.48 $3.56 $3.56 656,888
2023-06-21 $3.60 $3.77 $3.53 $3.72 $3.72 388,100
2023-06-20 $3.77 $3.85 $3.61 $3.63 $3.63 410,298
2023-06-16 $4.22 $4.22 $3.78 $3.78 $3.78 2,205,979
2023-06-15 $4.04 $4.26 $4.01 $4.10 $4.10 722,378
2023-06-14 $4.25 $4.37 $4.02 $4.03 $4.03 757,369
2023-06-13 $4.13 $4.38 $4.10 $4.25 $4.25 934,635
2023-06-12 $3.71 $4.07 $3.71 $4.03 $4.03 790,862
2023-06-09 $3.70 $3.71 $3.57 $3.69 $3.69 346,825
2023-06-08 $3.71 $3.76 $3.59 $3.65 $3.65 333,019
2023-06-07 $3.69 $3.78 $3.69 $3.72 $3.72 604,237
2023-06-06 $3.33 $3.65 $3.32 $3.64 $3.64 648,733
2023-06-05 $3.20 $3.39 $3.20 $3.33 $3.33 431,422
2023-06-02 $3.25 $3.27 $3.13 $3.22 $3.22 478,046
2023-06-01 $3.20 $3.25 $3.12 $3.22 $3.22 222,928
2023-05-31 $3.15 $3.25 $3.12 $3.23 $3.23 296,497
2023-05-30 $3.07 $3.18 $3.07 $3.15 $3.15 329,038
2023-05-26 $3.02 $3.07 $2.97 $3.05 $3.05 365,952
2023-05-25 $3.12 $3.15 $2.97 $2.99 $2.99 461,347
2023-05-24 $3.19 $3.22 $3.10 $3.14 $3.14 207,646
2023-05-23 $3.20 $3.31 $3.20 $3.25 $3.25 375,928
2023-05-22 $3.19 $3.21 $3.10 $3.20 $3.20 432,529
2023-05-19 $3.18 $3.25 $3.15 $3.19 $3.19 290,278
2023-05-18 $3.07 $3.16 $3.01 $3.14 $3.14 301,866
2023-05-17 $3.00 $3.10 $2.94 $3.05 $3.05 1,123,738
2023-05-16 $3.06 $3.14 $2.96 $2.96 $2.96 270,763
2023-05-15 $3.20 $3.20 $3.08 $3.10 $3.10 347,431
2023-05-12 $3.12 $3.21 $3.06 $3.15 $3.15 329,540
2023-05-11 $3.29 $3.32 $3.01 $3.09 $3.09 935,348
2023-05-10 $2.85 $2.99 $2.84 $2.88 $2.88 329,900
2023-05-09 $2.70 $2.84 $2.67 $2.81 $2.81 308,366
2023-05-08 $2.64 $2.74 $2.62 $2.73 $2.73 269,336
2023-05-05 $2.57 $2.67 $2.57 $2.64 $2.64 210,629
2023-05-04 $2.64 $2.64 $2.51 $2.54 $2.54 300,707
2023-05-03 $2.60 $2.71 $2.58 $2.63 $2.63 239,873
2023-05-02 $2.64 $2.69 $2.59 $2.60 $2.60 231,703
2023-05-01 $2.64 $2.68 $2.61 $2.67 $2.67 238,932
2023-04-28 $2.62 $2.69 $2.60 $2.62 $2.62 303,697
2023-04-27 $2.58 $2.65 $2.58 $2.62 $2.62 231,158
2023-04-26 $2.63 $2.66 $2.55 $2.56 $2.56 249,863
2023-04-25 $2.69 $2.71 $2.60 $2.61 $2.61 228,938
2023-04-24 $2.76 $2.78 $2.71 $2.72 $2.72 177,599
2023-04-21 $2.75 $2.75 $2.68 $2.75 $2.75 257,111
2023-04-20 $2.79 $2.82 $2.73 $2.75 $2.75 276,633
2023-04-19 $2.76 $2.84 $2.72 $2.83 $2.83 242,126
2023-04-18 $2.85 $2.85 $2.77 $2.78 $2.78 268,855
2023-04-17 $2.71 $2.82 $2.71 $2.81 $2.81 312,084
2023-04-14 $2.79 $2.80 $2.66 $2.70 $2.70 437,217
2023-04-13 $2.81 $2.83 $2.72 $2.74 $2.74 321,207
2023-04-12 $2.99 $3.00 $2.75 $2.76 $2.76 448,126
2023-04-11 $2.93 $3.04 $2.92 $2.98 $2.98 307,369
2023-04-10 $2.93 $2.94 $2.79 $2.91 $2.91 901,303
2023-04-06 $2.87 $3.02 $2.87 $2.93 $2.93 380,147
2023-04-05 $3.16 $3.18 $2.83 $2.85 $2.85 850,074
2023-04-04 $3.34 $3.35 $3.19 $3.20 $3.20 233,669
2023-04-03 $3.31 $3.33 $3.23 $3.33 $3.33 280,463
2023-03-31 $3.31 $3.40 $3.28 $3.38 $3.38 238,487
2023-03-30 $3.31 $3.42 $3.27 $3.28 $3.28 201,677
2023-03-29 $3.22 $3.29 $3.15 $3.28 $3.28 228,298
2023-03-28 $3.20 $3.25 $3.16 $3.19 $3.19 159,614
2023-03-27 $3.26 $3.26 $3.17 $3.21 $3.21 208,413
2023-03-24 $3.12 $3.21 $3.08 $3.21 $3.21 250,122
2023-03-23 $3.16 $3.33 $3.14 $3.15 $3.15 2,752,624
2023-03-22 $3.24 $3.27 $3.12 $3.13 $3.13 226,541
2023-03-21 $3.13 $3.35 $3.10 $3.26 $3.26 389,649
2023-03-20 $3.17 $3.17 $3.01 $3.06 $3.06 494,729
2023-03-17 $3.44 $3.44 $3.11 $3.13 $3.13 974,903
2023-03-16 $3.58 $3.58 $3.39 $3.44 $3.44 462,938
2023-03-15 $3.50 $3.67 $3.47 $3.64 $3.64 405,892
2023-03-14 $4.13 $4.27 $3.50 $3.52 $3.52 660,265
2023-03-13 $3.87 $4.06 $3.75 $4.03 $4.03 486,889
2023-03-10 $4.12 $4.15 $3.90 $3.91 $3.91 375,632
2023-03-09 $4.29 $4.39 $4.09 $4.11 $4.11 343,835
2023-03-08 $4.44 $4.45 $4.25 $4.30 $4.30 222,852
2023-03-07 $4.46 $4.53 $4.37 $4.44 $4.44 172,174
2023-03-06 $4.50 $4.57 $4.41 $4.46 $4.46 212,321
2023-03-03 $4.57 $4.61 $4.45 $4.46 $4.46 231,351
2023-03-02 $4.43 $4.59 $4.41 $4.55 $4.55 255,512
2023-03-01 $4.65 $4.72 $4.47 $4.50 $4.50 215,501
2023-02-28 $4.51 $4.72 $4.50 $4.65 $4.65 293,737
2023-02-27 $4.53 $4.60 $4.50 $4.53 $4.53 229,781
2023-02-24 $4.78 $4.78 $4.39 $4.51 $4.51 484,975
2023-02-23 $4.77 $4.94 $4.69 $4.88 $4.88 455,375
2023-02-22 $4.58 $4.86 $4.58 $4.72 $4.72 517,987
2023-02-21 $4.80 $4.84 $4.57 $4.60 $4.60 485,363
2023-02-17 $4.91 $5.01 $4.71 $4.89 $4.89 477,813
2023-02-16 $4.96 $4.96 $4.75 $4.81 $4.81 596,228
2023-02-15 $4.96 $5.09 $4.88 $4.94 $4.94 1,477,411
2023-02-14 $4.30 $5.04 $4.26 $4.88 $4.88 3,228,140
2023-02-13 $4.22 $4.35 $4.13 $4.32 $4.32 198,914
2023-02-10 $4.50 $4.51 $4.21 $4.25 $4.25 249,057
2023-02-09 $4.73 $4.83 $4.51 $4.51 $4.51 215,153
2023-02-08 $4.68 $4.75 $4.59 $4.71 $4.71 188,728
2023-02-07 $4.66 $4.75 $4.55 $4.71 $4.71 233,688
2023-02-06 $4.72 $4.84 $4.63 $4.70 $4.70 171,369
2023-02-03 $4.72 $5.10 $4.66 $4.75 $4.75 351,670
2023-02-02 $4.65 $4.80 $4.63 $4.79 $4.79 390,013
2023-02-01 $4.47 $4.63 $4.42 $4.56 $4.56 258,428
2023-01-31 $4.40 $4.49 $4.38 $4.46 $4.46 159,863
2023-01-30 $4.48 $4.52 $4.37 $4.38 $4.38 197,888
2023-01-27 $4.34 $4.62 $4.32 $4.51 $4.51 284,105
2023-01-26 $4.38 $4.41 $4.20 $4.39 $4.39 195,068
2023-01-25 $4.23 $4.37 $4.14 $4.34 $4.34 141,818
2023-01-24 $4.34 $4.43 $4.24 $4.28 $4.28 249,054
2023-01-23 $4.43 $4.50 $4.33 $4.41 $4.41 251,590
2023-01-20 $4.45 $4.54 $4.30 $4.42 $4.42 439,155
2023-01-19 $4.15 $4.49 $4.09 $4.39 $4.39 599,708
2023-01-18 $4.01 $4.25 $3.95 $4.19 $4.19 590,524
2023-01-17 $3.74 $3.82 $3.67 $3.80 $3.80 282,824
2023-01-13 $3.48 $3.72 $3.46 $3.70 $3.70 383,184
2023-01-12 $3.63 $3.68 $3.47 $3.56 $3.56 409,915
2023-01-11 $3.84 $3.88 $3.58 $3.62 $3.62 554,298
2023-01-10 $3.56 $3.84 $3.51 $3.83 $3.83 386,280
2023-01-09 $3.43 $3.59 $3.41 $3.56 $3.56 470,944
2023-01-06 $3.37 $3.47 $3.18 $3.43 $3.43 373,648
2023-01-05 $3.49 $3.49 $3.28 $3.29 $3.29 231,622
2023-01-04 $3.43 $3.54 $3.35 $3.50 $3.50 312,625
2023-01-03 $3.64 $3.72 $3.33 $3.38 $3.38 338,922
2022-12-30 $3.64 $3.71 $3.56 $3.58 $3.58 549,604
2022-12-29 $3.39 $3.74 $3.37 $3.69 $3.69 1,861,765
2022-12-28 $3.19 $3.53 $3.19 $3.37 $3.37 1,894,252
2022-12-27 $3.49 $3.49 $3.02 $3.18 $3.18 1,185,060
2022-12-23 $3.59 $3.59 $3.49 $3.50 $3.50 309,863
2022-12-22 $3.69 $3.74 $3.48 $3.57 $3.57 364,974
2022-12-21 $3.76 $3.88 $3.72 $3.75 $3.75 402,671
2022-12-20 $3.88 $3.97 $3.72 $3.75 $3.75 313,030
2022-12-19 $4.09 $4.13 $3.85 $3.89 $3.89 386,606
2022-12-16 $4.02 $4.13 $3.93 $4.09 $4.09 664,702
2022-12-15 $4.30 $4.32 $4.03 $4.07 $4.07 310,312
2022-12-14 $4.58 $4.62 $4.34 $4.37 $4.37 300,833
2022-12-13 $4.78 $4.90 $4.52 $4.60 $4.60 244,949
2022-12-12 $4.89 $4.89 $4.60 $4.61 $4.61 236,728
2022-12-09 $4.81 $5.04 $4.75 $4.88 $4.88 264,159
2022-12-08 $4.83 $4.94 $4.74 $4.84 $4.84 196,092
2022-12-07 $4.84 $4.94 $4.77 $4.84 $4.84 215,519
2022-12-06 $4.78 $4.87 $4.69 $4.85 $4.85 320,199
2022-12-05 $4.95 $5.05 $4.72 $4.78 $4.78 285,615
2022-12-02 $4.85 $5.03 $4.84 $5.00 $5.00 339,760
2022-12-01 $4.95 $4.95 $4.80 $4.93 $4.93 275,136
2022-11-30 $4.61 $4.94 $4.61 $4.92 $4.92 916,927
2022-11-29 $4.65 $4.80 $4.65 $4.69 $4.69 191,441
2022-11-28 $4.80 $4.90 $4.65 $4.65 $4.65 267,544
2022-11-25 $4.67 $4.88 $4.66 $4.83 $4.83 127,094
2022-11-23 $4.65 $4.81 $4.56 $4.70 $4.70 1,774,103
2022-11-22 $4.62 $4.74 $4.54 $4.62 $4.62 290,395
2022-11-21 $4.65 $4.78 $4.56 $4.71 $4.71 269,524
2022-11-18 $4.96 $4.96 $4.71 $4.74 $4.74 548,631
2022-11-17 $4.83 $4.95 $4.75 $4.86 $4.86 218,732
2022-11-16 $4.98 $5.04 $4.87 $4.90 $4.90 254,823
2022-11-15 $4.82 $5.02 $4.75 $5.00 $5.00 321,713
2022-11-14 $4.50 $4.82 $4.47 $4.71 $4.71 476,565
2022-11-11 $4.57 $4.83 $4.50 $4.55 $4.55 581,796
2022-11-10 $4.81 $4.82 $4.48 $4.61 $4.61 598,668
2022-11-09 $4.66 $4.66 $4.29 $4.56 $4.56 760,035
2022-11-08 $4.63 $4.74 $4.58 $4.72 $4.72 297,645
2022-11-07 $4.55 $4.71 $4.43 $4.70 $4.70 280,248
2022-11-04 $4.47 $4.57 $4.43 $4.52 $4.52 476,114
2022-11-03 $4.44 $4.60 $4.39 $4.42 $4.42 424,843
2022-11-02 $4.54 $4.67 $4.46 $4.53 $4.53 623,131
2022-11-01 $4.55 $4.64 $4.49 $4.57 $4.57 350,680
2022-10-31 $4.32 $4.52 $4.25 $4.50 $4.50 309,664
2022-10-28 $4.15 $4.34 $4.11 $4.32 $4.32 221,911
2022-10-27 $4.18 $4.26 $4.13 $4.14 $4.14 221,189
2022-10-26 $4.16 $4.23 $4.09 $4.14 $4.14 161,284
2022-10-25 $3.89 $4.22 $3.85 $4.13 $4.13 442,717
2022-10-24 $3.92 $3.99 $3.85 $3.88 $3.88 249,389
2022-10-21 $3.77 $3.92 $3.66 $3.91 $3.91 270,728
2022-10-20 $3.71 $3.94 $3.70 $3.81 $3.81 367,073
2022-10-19 $3.61 $3.70 $3.50 $3.69 $3.69 450,748
2022-10-18 $3.93 $3.98 $3.58 $3.62 $3.62 361,304
2022-10-17 $3.73 $3.87 $3.66 $3.84 $3.84 338,929
2022-10-14 $3.73 $3.76 $3.46 $3.56 $3.56 404,944
2022-10-13 $3.60 $3.73 $3.51 $3.64 $3.64 416,198
2022-10-12 $3.72 $3.77 $3.60 $3.68 $3.68 245,433
2022-10-11 $3.78 $3.82 $3.65 $3.73 $3.73 315,658
2022-10-10 $3.78 $3.89 $3.71 $3.76 $3.76 198,028
2022-10-07 $3.96 $3.99 $3.74 $3.79 $3.79 253,772
2022-10-06 $3.97 $4.12 $3.97 $4.01 $4.01 259,945
2022-10-05 $4.02 $4.12 $3.99 $4.08 $4.08 260,039
2022-10-04 $4.27 $4.40 $4.13 $4.16 $4.16 431,951
2022-10-03 $4.11 $4.25 $3.90 $4.17 $4.17 242,500
2022-09-30 $4.03 $4.25 $3.97 $4.03 $4.03 377,910
2022-09-29 $4.12 $4.20 $4.00 $4.05 $4.05 349,829
2022-09-28 $4.05 $4.26 $4.01 $4.23 $4.23 295,527
2022-09-27 $3.98 $4.11 $3.90 $4.02 $4.02 263,397
2022-09-26 $3.95 $4.11 $3.85 $3.87 $3.87 319,011
2022-09-23 $4.01 $4.13 $3.94 $4.05 $4.05 468,651
2022-09-22 $4.17 $4.18 $4.04 $4.08 $4.08 325,955
2022-09-21 $4.28 $4.40 $4.18 $4.20 $4.20 321,175
2022-09-20 $4.42 $4.47 $4.17 $4.24 $4.24 517,643
2022-09-19 $4.72 $4.81 $4.46 $4.48 $4.48 596,665
2022-09-16 $4.63 $4.80 $4.54 $4.79 $4.79 1,833,797
2022-09-15 $4.64 $4.94 $4.60 $4.73 $4.73 402,291
2022-09-14 $4.84 $4.84 $4.58 $4.73 $4.73 517,408
2022-09-13 $4.92 $4.92 $4.77 $4.83 $4.83 479,910
2022-09-12 $5.22 $5.22 $4.96 $4.99 $4.99 477,554
2022-09-09 $5.18 $5.22 $5.11 $5.16 $5.16 244,666
2022-09-08 $5.14 $5.19 $5.09 $5.13 $5.13 234,305
2022-09-07 $5.11 $5.25 $5.10 $5.24 $5.24 205,975
2022-09-06 $5.11 $5.18 $5.03 $5.14 $5.14 224,486
2022-09-02 $5.23 $5.23 $4.96 $5.04 $5.04 175,105
2022-09-01 $5.13 $5.14 $4.97 $5.12 $5.12 272,390
2022-08-31 $5.28 $5.32 $5.11 $5.16 $5.16 183,813
2022-08-30 $5.34 $5.50 $5.18 $5.25 $5.25 191,037
2022-08-29 $5.23 $5.35 $5.20 $5.24 $5.24 154,541
2022-08-26 $5.44 $5.47 $5.18 $5.29 $5.29 249,770
2022-08-25 $5.54 $5.54 $5.28 $5.45 $5.45 232,174
2022-08-24 $5.05 $5.32 $5.05 $5.31 $5.31 273,056
2022-08-23 $5.20 $5.25 $5.01 $5.02 $5.02 312,820
2022-08-22 $5.30 $5.37 $5.07 $5.18 $5.18 336,128
2022-08-19 $5.65 $5.65 $5.42 $5.44 $5.44 322,658
2022-08-18 $5.88 $5.93 $5.75 $5.77 $5.77 264,396
2022-08-17 $6.11 $6.18 $5.93 $5.95 $5.95 228,064
2022-08-16 $6.16 $6.31 $6.09 $6.24 $6.24 285,433
2022-08-15 $6.65 $6.71 $6.15 $6.22 $6.22 454,935
2022-08-12 $6.42 $6.66 $6.31 $6.65 $6.65 486,739
2022-08-11 $6.86 $6.86 $6.27 $6.31 $6.31 720,111
2022-08-10 $6.51 $6.82 $6.44 $6.72 $6.72 469,007
2022-08-09 $6.65 $6.78 $6.23 $6.32 $6.32 556,526
2022-08-08 $6.13 $6.38 $6.13 $6.22 $6.22 262,509
2022-08-05 $6.04 $6.22 $5.98 $6.12 $6.12 271,303
2022-08-04 $5.85 $6.17 $5.81 $6.12 $6.12 353,571
2022-08-03 $5.67 $5.87 $5.67 $5.86 $5.86 249,762
2022-08-02 $5.43 $5.73 $5.43 $5.63 $5.63 248,630
2022-08-01 $5.47 $5.54 $5.32 $5.51 $5.51 229,407
2022-07-29 $5.46 $5.60 $5.36 $5.56 $5.56 232,327
2022-07-28 $5.34 $5.58 $5.29 $5.55 $5.55 217,749
2022-07-27 $5.24 $5.37 $5.20 $5.35 $5.35 209,915
2022-07-26 $5.22 $5.34 $5.08 $5.21 $5.21 206,472
2022-07-25 $5.20 $5.32 $5.09 $5.29 $5.29 231,677
2022-07-22 $5.41 $5.41 $5.12 $5.19 $5.19 240,239
2022-07-21 $5.24 $5.46 $5.14 $5.37 $5.37 238,999
2022-07-20 $5.22 $5.38 $5.11 $5.31 $5.31 416,282
2022-07-19 $5.05 $5.22 $5.05 $5.18 $5.18 318,565
2022-07-18 $4.92 $5.13 $4.89 $4.96 $4.96 285,888
2022-07-15 $4.78 $4.89 $4.65 $4.87 $4.87 210,209
2022-07-14 $4.71 $4.81 $4.65 $4.67 $4.67 283,109
2022-07-13 $4.65 $4.81 $4.56 $4.80 $4.80 203,202
2022-07-12 $4.55 $4.78 $4.55 $4.72 $4.72 364,479
2022-07-11 $4.73 $4.79 $4.52 $4.54 $4.54 267,167
2022-07-08 $4.64 $4.85 $4.56 $4.75 $4.75 257,711
2022-07-07 $4.60 $4.73 $4.51 $4.68 $4.68 321,551
2022-07-06 $4.62 $4.72 $4.44 $4.54 $4.54 295,262
2022-07-05 $4.32 $4.65 $4.16 $4.64 $4.64 581,904
2022-07-01 $4.46 $4.53 $4.29 $4.41 $4.41 354,829
2022-06-30 $4.31 $4.51 $4.23 $4.46 $4.46 837,527
2022-06-29 $4.69 $4.92 $4.38 $4.42 $4.42 611,433
2022-06-28 $5.07 $5.20 $4.64 $4.69 $4.69 718,565
2022-06-27 $5.43 $5.53 $5.03 $5.06 $5.06 723,776
2022-06-24 $5.88 $5.89 $5.44 $5.47 $5.47 6,874,881
2022-06-23 $5.47 $5.83 $5.40 $5.82 $5.82 732,789
2022-06-22 $5.06 $5.38 $5.04 $5.36 $5.36 685,783
2022-06-21 $5.31 $5.51 $5.16 $5.19 $5.19 509,137
2022-06-17 $4.95 $5.35 $4.93 $5.27 $5.27 2,126,595
2022-06-16 $5.02 $5.07 $4.77 $4.87 $4.87 716,060
2022-06-15 $5.20 $5.39 $5.03 $5.29 $5.29 525,528
2022-06-14 $5.42 $5.51 $5.07 $5.18 $5.18 629,271
2022-06-13 $6.16 $6.34 $5.33 $5.36 $5.36 942,877
2022-06-10 $6.25 $6.54 $6.25 $6.44 $6.44 555,963
2022-06-09 $6.75 $6.79 $6.42 $6.44 $6.44 459,202
2022-06-08 $6.60 $6.96 $6.50 $6.76 $6.76 434,703
2022-06-07 $6.79 $6.88 $6.23 $6.63 $6.63 782,068
2022-06-06 $7.10 $7.18 $6.89 $6.99 $6.99 411,089
2022-06-03 $7.15 $7.31 $6.90 $6.97 $6.97 420,941
2022-06-02 $6.93 $7.45 $6.93 $7.34 $7.34 706,754
2022-06-01 $6.94 $7.05 $6.75 $6.93 $6.93 382,713
2022-05-31 $7.13 $7.31 $6.81 $6.89 $6.89 1,332,491
2022-05-27 $7.14 $7.40 $7.09 $7.24 $7.24 430,170
2022-05-26 $7.17 $7.28 $6.92 $7.02 $7.02 1,012,993
2022-05-25 $7.06 $7.21 $6.75 $7.10 $7.10 590,453
2022-05-24 $7.30 $7.46 $7.05 $7.10 $7.10 412,991
2022-05-23 $7.42 $7.53 $7.07 $7.50 $7.50 601,968
2022-05-20 $7.60 $7.85 $7.27 $7.38 $7.38 967,775
2022-05-19 $7.03 $7.74 $7.03 $7.49 $7.49 552,065
2022-05-18 $6.83 $7.33 $6.83 $7.03 $7.03 481,190
2022-05-17 $6.73 $7.14 $6.73 $7.02 $7.02 486,317
2022-05-16 $6.64 $6.92 $6.50 $6.63 $6.63 532,428
2022-05-13 $6.12 $6.81 $6.06 $6.65 $6.65 726,857
2022-05-12 $5.42 $5.99 $5.32 $5.87 $5.87 1,097,190
2022-05-11 $6.05 $6.44 $5.55 $5.60 $5.60 1,298,338
2022-05-10 $6.72 $6.91 $6.08 $6.15 $6.15 1,136,065
2022-05-09 $7.41 $7.49 $6.56 $6.59 $6.59 833,749
2022-05-06 $8.05 $8.05 $7.56 $7.66 $7.66 580,072
2022-05-05 $8.59 $8.62 $8.07 $8.15 $8.15 424,378
2022-05-04 $8.41 $8.75 $8.01 $8.73 $8.73 373,419
2022-05-03 $8.48 $8.63 $8.40 $8.46 $8.46 225,599
2022-05-02 $8.49 $8.58 $8.18 $8.53 $8.53 478,368
2022-04-29 $8.83 $9.23 $8.58 $8.61 $8.61 413,575
2022-04-28 $8.77 $8.99 $8.44 $8.98 $8.98 459,612
2022-04-27 $8.60 $8.78 $8.51 $8.67 $8.67 332,534
2022-04-26 $9.00 $9.01 $8.63 $8.66 $8.66 408,524
2022-04-25 $8.53 $9.28 $8.50 $9.10 $9.10 801,411
2022-04-22 $9.10 $9.25 $8.67 $8.74 $8.74 446,061
2022-04-21 $9.56 $9.90 $9.07 $9.10 $9.10 583,109
2022-04-20 $9.62 $9.62 $9.15 $9.47 $9.47 459,738
2022-04-19 $9.51 $9.79 $9.32 $9.56 $9.56 1,270,235
2022-04-18 $9.40 $9.58 $9.16 $9.46 $9.46 575,265
2022-04-14 $9.02 $9.42 $9.02 $9.40 $9.40 947,182
2022-04-13 $8.65 $9.05 $8.59 $8.94 $8.94 1,023,406
2022-04-12 $8.35 $8.55 $8.25 $8.49 $8.49 591,282
2022-04-11 $7.94 $8.31 $7.83 $8.16 $8.16 395,508
2022-04-08 $7.96 $8.18 $7.71 $8.02 $8.02 370,832
2022-04-07 $8.25 $8.29 $7.67 $8.03 $8.03 543,998
2022-04-06 $8.44 $8.46 $8.13 $8.27 $8.27 579,529
2022-04-05 $8.80 $8.85 $8.48 $8.68 $8.68 653,671
2022-04-04 $8.61 $8.89 $8.45 $8.80 $8.80 439,788
2022-04-01 $8.50 $8.61 $8.38 $8.60 $8.60 360,217
2022-03-31 $8.56 $8.65 $8.32 $8.49 $8.49 370,709
2022-03-30 $8.38 $8.86 $8.35 $8.56 $8.56 486,657
2022-03-29 $8.17 $8.50 $8.05 $8.46 $8.46 414,946
2022-03-28 $7.97 $8.17 $7.80 $8.11 $8.11 242,125
2022-03-25 $8.10 $8.16 $7.89 $7.98 $7.98 274,525
2022-03-24 $7.78 $8.15 $7.61 $8.07 $8.07 510,924
2022-03-23 $7.76 $7.98 $7.67 $7.75 $7.75 294,055
2022-03-22 $7.60 $8.04 $7.55 $7.84 $7.84 485,214
2022-03-21 $7.67 $7.81 $7.40 $7.53 $7.53 428,202
2022-03-18 $7.15 $7.76 $7.12 $7.75 $7.75 1,617,650
2022-03-17 $6.88 $7.30 $6.88 $7.22 $7.22 410,183
2022-03-16 $6.64 $7.00 $6.60 $7.00 $7.00 394,778
2022-03-15 $6.44 $6.65 $6.30 $6.51 $6.51 344,808
2022-03-14 $6.94 $6.94 $6.38 $6.40 $6.40 662,974
2022-03-11 $7.20 $7.21 $6.95 $6.96 $6.96 287,166
2022-03-10 $6.99 $7.16 $6.97 $7.10 $7.10 255,786
2022-03-09 $7.19 $7.38 $7.13 $7.17 $7.17 316,051
2022-03-08 $6.76 $7.26 $6.54 $7.00 $7.00 523,405
2022-03-07 $6.72 $7.03 $6.67 $6.72 $6.72 403,712
2022-03-04 $6.74 $6.98 $6.66 $6.73 $6.73 381,162
2022-03-03 $7.17 $7.20 $6.77 $6.88 $6.88 463,188
2022-03-02 $7.28 $7.34 $7.07 $7.08 $7.08 488,657
2022-03-01 $7.45 $7.65 $7.17 $7.24 $7.24 542,340
2022-02-28 $7.33 $7.52 $7.13 $7.50 $7.50 687,432
2022-02-25 $7.49 $7.63 $7.27 $7.37 $7.37 602,728
2022-02-24 $6.51 $7.53 $6.45 $7.45 $7.45 1,109,588
2022-02-23 $7.30 $7.34 $6.96 $7.02 $7.02 768,438
2022-02-22 $6.88 $7.30 $6.82 $7.24 $7.24 1,011,487
2022-02-18 $7.08 $7.32 $6.93 $7.05 $7.05 531,804
2022-02-17 $7.25 $7.41 $7.07 $7.16 $7.16 441,079
2022-02-16 $7.37 $7.57 $7.24 $7.39 $7.39 442,459
2022-02-15 $6.94 $7.50 $6.84 $7.47 $7.47 793,843
2022-02-14 $6.80 $6.95 $6.57 $6.69 $6.69 738,147
2022-02-11 $7.03 $7.38 $6.79 $6.87 $6.87 1,373,805
2022-02-10 $7.00 $7.00 $6.61 $6.61 $6.61 1,057,243
2022-02-09 $6.86 $7.27 $6.77 $7.10 $7.10 1,460,744
2022-02-08 $6.37 $6.75 $6.33 $6.69 $6.69 733,554
2022-02-07 $6.06 $6.46 $6.02 $6.37 $6.37 750,851
2022-02-04 $5.60 $6.08 $5.54 $6.02 $6.02 624,430
2022-02-03 $5.74 $5.88 $5.61 $5.64 $5.64 433,591
2022-02-02 $6.40 $6.45 $5.80 $5.83 $5.83 704,759
2022-02-01 $6.19 $6.43 $5.98 $6.36 $6.36 685,459
2022-01-31 $5.76 $6.14 $5.69 $6.11 $6.11 815,842
2022-01-28 $5.54 $5.72 $5.34 $5.67 $5.67 709,658
2022-01-27 $5.96 $6.15 $5.56 $5.61 $5.61 984,774
2022-01-26 $6.36 $6.39 $5.85 $5.89 $5.89 983,789
2022-01-25 $5.71 $6.36 $5.69 $6.24 $6.24 916,537
2022-01-24 $5.83 $5.98 $5.40 $5.84 $5.84 2,618,378
2022-01-21 $6.31 $6.34 $6.03 $6.16 $6.16 1,809,145
2022-01-20 $6.21 $6.72 $6.18 $6.41 $6.41 876,150
2022-01-19 $6.25 $6.42 $6.13 $6.17 $6.17 947,916
2022-01-18 $6.61 $6.71 $6.17 $6.21 $6.21 1,362,768
2022-01-14 $6.73 $6.82 $6.47 $6.69 $6.69 728,398
2022-01-13 $7.12 $7.27 $6.71 $6.73 $6.73 1,174,377
2022-01-12 $7.31 $7.40 $7.01 $7.15 $7.15 876,743
2022-01-11 $7.11 $7.43 $7.07 $7.23 $7.23 767,963
2022-01-10 $7.37 $7.40 $6.98 $7.12 $7.12 1,092,732
2022-01-07 $7.56 $7.88 $7.45 $7.50 $7.50 961,480
2022-01-06 $7.80 $7.80 $7.15 $7.59 $7.59 1,647,740
2022-01-05 $8.26 $8.36 $7.69 $7.72 $7.72 1,136,998
2022-01-04 $8.92 $9.08 $8.22 $8.30 $8.30 1,026,025
2022-01-03 $9.01 $9.11 $8.63 $8.92 $8.92 685,796
2021-12-31 $9.00 $9.36 $8.75 $8.83 $8.83 614,960
2021-12-30 $8.46 $9.25 $8.42 $9.07 $9.07 1,130,054
2021-12-29 $8.41 $8.59 $8.13 $8.52 $8.52 865,267
2021-12-28 $8.58 $8.83 $8.29 $8.32 $8.32 1,229,254
2021-12-27 $9.10 $9.20 $8.65 $8.69 $8.69 1,018,062
2021-12-23 $9.05 $9.29 $8.98 $9.25 $9.25 644,965
2021-12-22 $9.36 $9.40 $8.85 $9.00 $9.00 1,398,246
2021-12-21 $9.25 $9.66 $9.05 $9.40 $9.40 3,092,752
2021-12-20 $8.75 $9.00 $8.30 $8.95 $8.95 1,432,837
2021-12-17 $8.71 $8.93 $8.32 $8.56 $8.56 4,515,346
2021-12-16 $8.93 $9.17 $8.71 $8.84 $8.84 1,025,941
2021-12-15 $8.24 $8.95 $8.11 $8.83 $8.83 1,330,060
2021-12-14 $8.54 $8.96 $8.37 $8.38 $8.38 983,973
2021-12-13 $8.38 $9.14 $8.38 $8.77 $8.77 1,464,026
2021-12-10 $8.58 $8.76 $8.35 $8.50 $8.50 522,996
2021-12-09 $8.75 $8.99 $8.45 $8.60 $8.60 593,833
2021-12-08 $8.36 $8.98 $8.19 $8.87 $8.87 840,852
2021-12-07 $8.10 $8.49 $8.10 $8.24 $8.24 685,309
2021-12-06 $7.91 $8.16 $7.71 $7.97 $7.97 891,036
2021-12-03 $8.35 $8.45 $7.88 $8.04 $8.04 1,119,554
2021-12-02 $8.42 $8.60 $8.18 $8.39 $8.39 695,547
2021-12-01 $8.94 $9.22 $8.30 $8.46 $8.46 1,268,371
2021-11-30 $8.55 $8.83 $8.27 $8.79 $8.79 924,355
2021-11-29 $8.62 $8.70 $8.13 $8.61 $8.61 1,247,022
2021-11-26 $8.30 $8.74 $8.20 $8.57 $8.57 524,283
2021-11-24 $8.40 $8.82 $8.26 $8.66 $8.66 546,952
2021-11-23 $8.98 $8.98 $8.34 $8.55 $8.55 909,782
2021-11-22 $9.85 $10.00 $8.82 $8.84 $8.84 1,588,100
2021-11-19 $9.45 $9.80 $9.24 $9.66 $9.66 728,245
2021-11-18 $10.37 $10.38 $9.42 $9.50 $9.50 1,838,602
2021-11-17 $10.73 $11.09 $10.25 $10.39 $10.39 796,065
2021-11-16 $10.88 $11.15 $10.51 $10.86 $10.86 831,315
2021-11-15 $10.08 $10.98 $10.08 $10.90 $10.90 2,455,364
2021-11-12 $10.19 $10.21 $9.66 $10.03 $10.03 1,416,037
2021-11-11 $10.52 $10.62 $9.93 $9.96 $9.96 1,009,641
2021-11-10 $10.71 $10.89 $10.40 $10.47 $10.47 840,064
2021-11-09 $11.15 $11.25 $10.58 $10.95 $10.95 1,038,132
2021-11-08 $10.72 $11.59 $10.64 $11.10 $11.10 2,550,297
2021-11-05 $9.89 $10.38 $9.88 $10.10 $10.10 1,038,660
2021-11-04 $10.05 $10.10 $9.77 $9.90 $9.90 539,147
2021-11-03 $10.03 $10.08 $9.84 $10.02 $10.02 388,120
2021-11-02 $9.95 $10.05 $9.75 $10.04 $10.04 406,420
2021-11-01 $9.48 $10.05 $9.45 $9.97 $9.97 679,240
2021-10-29 $9.54 $9.62 $9.32 $9.47 $9.47 507,418
2021-10-28 $9.52 $9.63 $9.37 $9.54 $9.54 583,257
2021-10-27 $9.77 $9.93 $9.55 $9.57 $9.57 432,518
2021-10-26 $9.58 $10.15 $9.57 $9.85 $9.85 626,427
2021-10-25 $9.66 $9.70 $9.14 $9.58 $9.58 1,066,187
2021-10-22 $10.44 $10.44 $9.47 $9.65 $9.65 1,655,349
2021-10-21 $10.57 $10.83 $10.42 $10.53 $10.53 418,849
2021-10-20 $10.42 $10.73 $10.22 $10.59 $10.59 735,744
2021-10-19 $10.04 $10.52 $9.92 $10.42 $10.42 810,860
2021-10-18 $10.22 $10.41 $9.87 $10.02 $10.02 1,365,941
2021-10-15 $10.25 $10.32 $10.03 $10.26 $10.26 889,619
2021-10-14 $10.23 $10.36 $10.13 $10.19 $10.19 567,569
2021-10-13 $10.12 $10.27 $9.82 $10.19 $10.19 530,231
2021-10-12 $10.22 $10.30 $9.99 $10.16 $10.16 656,317
2021-10-11 $10.22 $10.28 $10.02 $10.20 $10.20 730,238
2021-10-08 $10.41 $10.58 $10.26 $10.33 $10.33 329,741
2021-10-07 $10.36 $10.44 $10.11 $10.39 $10.39 472,805
2021-10-06 $9.86 $10.29 $9.78 $10.24 $10.24 953,746
2021-10-05 $10.15 $10.34 $9.92 $10.09 $10.09 545,468
2021-10-04 $10.51 $10.51 $10.01 $10.15 $10.15 730,447
2021-10-01 $10.74 $10.94 $10.40 $10.50 $10.50 839,414
2021-09-30 $10.28 $10.53 $10.06 $10.40 $10.40 543,299
2021-09-29 $10.94 $10.99 $10.28 $10.31 $10.31 920,653
2021-09-28 $11.07 $11.40 $10.65 $10.88 $10.88 1,050,702
2021-09-27 $11.80 $11.99 $11.25 $11.27 $11.27 995,819
2021-09-24 $11.29 $11.80 $11.18 $11.63 $11.63 979,989
2021-09-23 $11.09 $11.39 $10.68 $11.34 $11.34 1,220,162
2021-09-22 $10.78 $11.13 $10.64 $10.99 $10.99 1,201,687
2021-09-21 $10.72 $10.75 $9.96 $10.56 $10.56 935,202
2021-09-20 $10.30 $10.79 $10.20 $10.54 $10.54 1,437,914
2021-09-17 $10.39 $11.25 $10.39 $11.25 $11.25 2,921,105
2021-09-16 $10.08 $10.42 $9.92 $10.38 $10.38 1,065,972
2021-09-15 $9.87 $10.24 $9.53 $10.01 $10.01 1,250,656
2021-09-14 $9.60 $10.18 $9.50 $9.65 $9.65 1,596,914
2021-09-13 $9.88 $9.95 $9.21 $9.29 $9.29 1,820,102
2021-09-10 $10.57 $10.57 $9.77 $9.85 $9.85 1,667,051
2021-09-09 $9.50 $10.56 $9.38 $10.44 $10.44 8,265,645
2021-09-08 $8.86 $8.97 $8.67 $8.79 $8.79 362,982
2021-09-07 $8.95 $9.00 $8.60 $8.88 $8.88 587,833
2021-09-03 $8.98 $9.09 $8.76 $8.85 $8.85 979,941
2021-09-02 $8.95 $9.16 $8.77 $8.99 $8.99 1,649,344
2021-09-01 $8.65 $8.92 $8.52 $8.85 $8.85 851,654
2021-08-31 $8.61 $8.75 $8.33 $8.51 $8.51 521,320
2021-08-30 $9.03 $9.07 $8.36 $8.64 $8.64 644,870
2021-08-27 $8.45 $8.96 $8.44 $8.92 $8.92 754,744
2021-08-26 $8.21 $8.63 $8.21 $8.36 $8.36 777,170
2021-08-25 $8.14 $8.14 $7.84 $7.95 $7.95 325,970
2021-08-24 $7.69 $8.17 $7.69 $8.11 $8.11 622,805
2021-08-23 $7.46 $7.69 $7.21 $7.66 $7.66 618,066
2021-08-20 $7.59 $7.73 $7.21 $7.23 $7.23 570,470
2021-08-19 $7.35 $7.81 $7.25 $7.73 $7.73 1,134,831
2021-08-18 $7.13 $7.73 $6.98 $7.62 $7.62 691,436
2021-08-17 $7.20 $7.33 $6.96 $7.10 $7.10 1,157,177
2021-08-16 $7.22 $7.81 $6.79 $7.34 $7.34 3,398,111
2021-08-13 $7.24 $7.24 $6.96 $7.08 $7.08 785,196
2021-08-12 $7.47 $7.60 $7.18 $7.19 $7.19 690,942
2021-08-11 $7.57 $7.64 $7.25 $7.52 $7.52 488,680
2021-08-10 $7.67 $7.67 $7.35 $7.55 $7.55 796,145
2021-08-09 $7.19 $7.62 $7.13 $7.57 $7.57 603,190
2021-08-06 $7.29 $7.32 $7.03 $7.19 $7.19 458,804
2021-08-05 $7.10 $7.38 $7.09 $7.20 $7.20 617,243
2021-08-04 $7.12 $7.21 $6.94 $7.13 $7.13 550,554
2021-08-03 $7.48 $7.48 $7.12 $7.16 $7.16 602,971
2021-08-02 $7.70 $7.90 $7.41 $7.48 $7.48 451,086
2021-07-30 $7.85 $7.99 $7.56 $7.67 $7.67 343,757
2021-07-29 $8.25 $8.30 $7.80 $7.87 $7.87 408,761
2021-07-28 $7.94 $8.25 $7.75 $8.25 $8.25 494,977
2021-07-27 $8.10 $8.14 $7.59 $7.89 $7.89 1,185,249
2021-07-26 $8.05 $8.30 $7.92 $8.20 $8.20 677,211
2021-07-23 $8.06 $8.20 $7.90 $8.09 $8.09 885,974
2021-07-22 $8.22 $8.23 $7.77 $8.02 $8.02 816,658
2021-07-21 $8.03 $8.23 $7.90 $8.23 $8.23 730,779
2021-07-20 $7.47 $7.98 $7.23 $7.85 $7.85 1,014,803
2021-07-19 $7.27 $7.29 $6.88 $7.27 $7.27 1,350,404
2021-07-16 $7.87 $7.90 $7.22 $7.29 $7.29 609,689
2021-07-15 $8.00 $8.04 $7.52 $7.61 $7.61 778,511
2021-07-14 $8.50 $8.58 $7.60 $8.05 $8.05 1,455,346
2021-07-13 $9.00 $9.05 $8.39 $8.45 $8.45 1,004,909
2021-07-12 $9.46 $9.46 $8.90 $9.00 $9.00 787,304
2021-07-09 $9.15 $9.46 $9.05 $9.45 $9.45 321,827
2021-07-08 $9.08 $9.31 $8.94 $9.04 $9.04 695,307
2021-07-07 $9.75 $9.84 $8.91 $9.39 $9.39 1,445,662
2021-07-06 $10.13 $10.15 $9.63 $9.74 $9.74 536,741
2021-07-02 $10.30 $10.37 $9.87 $10.12 $10.12 458,178
2021-07-01 $10.53 $10.73 $10.05 $10.20 $10.20 559,620
2021-06-30 $11.23 $11.30 $10.46 $10.50 $10.50 560,423
2021-06-29 $11.09 $11.28 $10.81 $11.23 $11.23 516,465
2021-06-28 $11.05 $11.13 $10.78 $11.07 $11.07 317,223
2021-06-25 $11.01 $11.38 $11.01 $11.13 $11.13 499,475
2021-06-24 $10.50 $11.15 $10.36 $11.13 $11.13 1,059,912
2021-06-23 $10.90 $10.92 $10.35 $10.45 $10.45 954,151
2021-06-22 $11.30 $11.32 $10.37 $10.81 $10.81 1,405,440
2021-06-21 $11.36 $11.47 $11.12 $11.27 $11.27 1,187,279
2021-06-18 $11.40 $11.63 $11.22 $11.31 $11.31 3,477,613
2021-06-17 $11.42 $11.87 $10.96 $11.47 $11.47 2,314,206
2021-06-16 $10.66 $11.49 $10.66 $11.22 $11.22 1,564,947
2021-06-15 $10.21 $10.97 $10.19 $10.90 $10.90 1,080,834
2021-06-14 $10.77 $10.99 $10.13 $10.17 $10.17 1,097,487
2021-06-11 $10.64 $10.84 $10.27 $10.79 $10.79 687,265
2021-06-10 $10.15 $10.62 $10.12 $10.46 $10.46 542,766
2021-06-09 $10.30 $10.70 $9.94 $10.23 $10.23 832,046
2021-06-08 $10.53 $10.79 $9.85 $10.30 $10.30 916,388
2021-06-07 $10.82 $11.01 $10.40 $10.61 $10.61 693,998
2021-06-04 $10.84 $11.00 $10.58 $10.74 $10.74 540,311
2021-06-03 $10.10 $10.98 $10.01 $10.98 $10.98 2,070,182
2021-06-02 $10.03 $10.05 $9.44 $9.77 $9.77 397,462
2021-06-01 $9.90 $10.23 $9.82 $9.96 $9.96 618,172
2021-05-28 $9.81 $10.09 $9.54 $9.72 $9.72 477,422
2021-05-27 $8.95 $10.15 $8.89 $9.69 $9.69 1,155,438
2021-05-26 $8.54 $9.07 $8.50 $8.73 $8.73 571,308
2021-05-25 $8.87 $8.87 $8.42 $8.51 $8.51 542,414
2021-05-24 $8.34 $8.77 $8.21 $8.40 $8.40 458,522
2021-05-21 $8.61 $8.66 $8.15 $8.23 $8.23 666,956
2021-05-20 $8.86 $9.08 $8.26 $8.39 $8.39 1,142,772
2021-05-19 $8.24 $9.05 $8.22 $8.79 $8.79 932,271
2021-05-18 $7.79 $9.08 $7.79 $8.34 $8.34 2,239,694
2021-05-17 $6.95 $7.93 $6.88 $7.50 $7.50 780,336
2021-05-14 $7.17 $7.17 $6.66 $7.07 $7.07 980,462
2021-05-13 $7.50 $7.60 $6.41 $6.94 $6.94 1,629,623
2021-05-12 $7.80 $8.20 $7.10 $7.32 $7.32 1,042,257
2021-05-11 $7.22 $8.25 $7.05 $7.79 $7.79 989,127
2021-05-10 $9.73 $9.73 $7.65 $7.72 $7.72 730,963
2021-05-07 $9.17 $9.18 $8.61 $8.70 $8.70 875,496
2021-05-06 $9.71 $9.71 $8.51 $9.01 $9.01 2,292,071
2021-05-05 $9.85 $10.00 $9.63 $9.72 $9.72 458,978
2021-05-04 $9.95 $10.00 $9.45 $10.00 $10.00 1,163,238
2021-05-03 $9.90 $10.02 $9.69 $9.99 $9.99 1,190,982
2021-04-30 $9.99 $10.04 $9.62 $9.95 $9.95 1,013,848
2021-04-29 $10.05 $10.06 $10.03 $10.05 $10.05 1,175,148
2021-04-28 $10.04 $10.05 $10.03 $10.04 $10.04 1,234,825
2021-04-27 $10.04 $10.06 $10.03 $10.04 $10.04 464,706
2021-04-26 $10.04 $10.07 $10.02 $10.05 $10.05 667,985
2021-04-23 $10.06 $10.08 $10.01 $10.06 $10.06 692,480
2021-04-22 $10.00 $10.07 $9.98 $10.00 $10.00 876,882
2021-04-21 $10.00 $10.09 $9.98 $9.99 $9.99 837,101
2021-04-20 $10.02 $10.05 $9.97 $9.99 $9.99 1,414,815
2021-04-19 $9.98 $10.02 $9.95 $10.02 $10.02 2,175,300
2021-04-16 $10.27 $10.27 $9.96 $9.97 $9.97 1,715,484
2021-04-15 $10.40 $10.45 $10.07 $10.27 $10.27 1,423,436
2021-04-14 $10.28 $10.52 $10.11 $10.52 $10.52 999,535
2021-04-13 $10.36 $10.36 $10.16 $10.31 $10.31 999,844
2021-04-12 $10.38 $10.62 $10.23 $10.34 $10.34 492,391
2021-04-09 $10.49 $10.49 $10.26 $10.40 $10.40 461,366
2021-04-08 $10.47 $10.48 $10.31 $10.44 $10.44 403,378
2021-04-07 $10.71 $10.77 $10.36 $10.40 $10.40 625,444
2021-04-06 $10.60 $10.83 $10.45 $10.72 $10.72 545,654
2021-04-05 $10.43 $10.96 $10.26 $10.71 $10.71 1,830,096
2021-04-01 $10.35 $10.53 $10.21 $10.53 $10.53 969,699
2021-03-31 $10.55 $10.64 $10.25 $10.29 $10.29 981,127
2021-03-30 $10.25 $10.62 $10.20 $10.56 $10.56 883,439
2021-03-29 $10.85 $10.85 $10.31 $10.39 $10.39 1,038,362
2021-03-26 $10.71 $10.91 $10.53 $10.74 $10.74 740,297
2021-03-25 $10.36 $10.77 $10.34 $10.64 $10.64 1,383,953
2021-03-24 $11.36 $11.46 $10.64 $10.81 $10.81 1,347,120
2021-03-23 $11.63 $11.65 $11.21 $11.45 $11.45 724,735
2021-03-22 $12.18 $12.18 $11.56 $11.81 $11.81 576,223
2021-03-19 $11.72 $11.99 $11.25 $11.92 $11.92 793,951
2021-03-18 $11.95 $12.15 $11.58 $11.81 $11.81 1,046,094
2021-03-17 $12.09 $12.45 $11.55 $12.20 $12.20 1,232,939
2021-03-16 $13.20 $13.73 $12.11 $12.35 $12.35 1,271,110
2021-03-15 $13.04 $13.40 $12.71 $13.18 $13.18 550,523
2021-03-12 $12.50 $13.20 $12.30 $12.98 $12.98 819,933
2021-03-11 $11.76 $13.48 $11.55 $13.40 $13.40 2,047,605
2021-03-10 $12.18 $12.35 $11.06 $11.35 $11.35 3,240,885
2021-03-09 $12.05 $12.26 $11.42 $11.79 $11.79 1,987,644
2021-03-08 $12.75 $12.77 $11.41 $11.51 $11.51 1,490,371
2021-03-05 $12.34 $12.75 $11.48 $12.60 $12.60 2,185,513
2021-03-04 $13.25 $13.55 $11.50 $12.91 $12.91 3,113,947
2021-03-03 $14.20 $14.59 $13.20 $13.68 $13.68 2,185,593
2021-03-02 $15.08 $15.31 $14.09 $14.41 $14.41 2,219,071
2021-03-01 $15.50 $15.70 $14.55 $15.31 $15.31 1,336,794
2021-02-26 $15.26 $15.44 $13.83 $15.27 $15.27 2,168,752
2021-02-25 $16.00 $16.62 $14.63 $15.26 $15.26 1,947,747
2021-02-24 $15.88 $16.76 $15.88 $16.50 $16.50 1,073,733
2021-02-23 $15.23 $16.44 $13.75 $16.37 $16.37 3,782,777
2021-02-22 $17.40 $17.75 $16.78 $16.90 $16.90 1,213,310
2021-02-19 $18.00 $18.24 $17.51 $17.95 $17.95 1,256,296
2021-02-18 $17.04 $17.68 $16.76 $17.41 $17.41 1,390,181
2021-02-17 $18.09 $18.45 $16.36 $17.98 $17.98 3,252,890
2021-02-16 $19.50 $19.88 $17.72 $18.60 $18.60 2,134,484
2021-02-12 $18.50 $19.12 $18.06 $18.40 $18.40 2,761,430
2021-02-11 $17.58 $18.60 $17.22 $17.41 $17.41 2,294,614
2021-02-10 $17.32 $17.77 $15.94 $16.84 $16.84 3,099,809
2021-02-09 $15.62 $16.00 $15.30 $15.94 $15.94 1,517,934
2021-02-08 $15.30 $15.84 $15.06 $15.25 $15.25 1,648,476
2021-02-05 $15.08 $15.58 $14.61 $15.12 $15.12 1,727,219
2021-02-04 $15.69 $15.75 $14.77 $14.96 $14.96 1,339,068
2021-02-03 $15.43 $15.65 $14.86 $15.19 $15.19 992,414
2021-02-02 $15.84 $16.18 $15.24 $15.50 $15.50 912,782
2021-02-01 $15.06 $15.76 $14.70 $15.46 $15.46 2,217,979
2021-01-29 $14.93 $15.35 $14.19 $14.75 $14.75 1,522,068
2021-01-28 $14.42 $15.20 $13.89 $14.86 $14.86 2,153,581
2021-01-27 $14.05 $14.49 $13.70 $14.00 $14.00 1,837,920
2021-01-26 $14.73 $14.88 $14.41 $14.55 $14.55 1,194,061
2021-01-25 $15.25 $15.35 $13.85 $14.61 $14.61 2,536,713
2021-01-22 $14.85 $15.59 $14.60 $14.88 $14.88 1,762,988
2021-01-21 $15.44 $15.84 $14.91 $15.16 $15.16 4,008,639
2021-01-20 $14.30 $14.38 $13.66 $14.06 $14.06 1,551,879
2021-01-19 $14.86 $14.87 $14.13 $14.24 $14.24 1,870,803
2021-01-15 $15.12 $15.50 $13.85 $14.13 $14.13 2,188,614
2021-01-14 $15.00 $15.47 $14.56 $14.64 $14.64 2,462,558
2021-01-13 $14.24 $14.30 $13.82 $14.13 $14.13 1,483,849
2021-01-12 $14.58 $15.48 $14.12 $14.45 $14.45 4,377,674
2021-01-11 $12.00 $13.43 $12.00 $12.85 $12.85 2,131,743
2021-01-08 $11.54 $13.11 $11.42 $12.27 $12.27 4,815,066
2021-01-07 $11.30 $11.79 $11.15 $11.18 $11.18 1,151,119
2021-01-06 $10.90 $11.75 $10.90 $11.18 $11.18 2,585,435
2021-01-05 $11.05 $11.20 $10.85 $10.99 $10.99 1,205,770
2021-01-04 $11.10 $11.37 $10.70 $11.20 $11.20 1,640,236
2020-12-31 $11.30 $11.45 $11.00 $11.08 $11.08 1,508,331
2020-12-30 $11.31 $12.05 $11.15 $11.26 $11.26 6,140,766
2020-12-29 $11.40 $11.45 $10.93 $11.30 $11.30 2,585,388
2020-12-28 $11.25 $11.50 $10.80 $11.22 $11.22 4,226,968
2020-12-24 $10.92 $11.09 $10.85 $10.97 $10.97 1,363,810
2020-12-23 $10.88 $10.91 $10.71 $10.75 $10.75 1,100,127
2020-12-22 $10.95 $11.15 $10.60 $10.80 $10.80 1,491,101
2020-12-21 $10.65 $10.95 $10.60 $10.75 $10.75 2,303,654
2020-12-18 $10.33 $10.75 $10.21 $10.66 $10.66 1,183,567
2020-12-17 $10.36 $10.59 $10.22 $10.26 $10.26 666,406
2020-12-16 $10.47 $10.50 $10.23 $10.35 $10.35 1,699,053
2020-12-15 $11.54 $11.65 $10.30 $10.39 $10.39 11,752,720
2020-12-14 $10.23 $10.24 $10.23 $10.23 $10.23 23,672
2020-12-11 $10.25 $10.25 $10.21 $10.22 $10.22 44,199
2020-12-10 $10.17 $10.25 $10.16 $10.24 $10.24 103,260
2020-12-09 $10.09 $10.16 $10.08 $10.16 $10.16 2,913
2020-12-08 $10.19 $10.21 $10.10 $10.18 $10.18 149,664
2020-12-07 $10.08 $10.20 $10.06 $10.08 $10.08 23,459
2020-12-04 $10.16 $10.16 $10.04 $10.08 $10.08 17,104
2020-12-03 $10.15 $10.16 $10.12 $10.15 $10.15 30,429
2020-12-02 $10.00 $10.20 $10.00 $10.10 $10.10 100,404
2020-12-01 $10.05 $10.15 $10.00 $10.10 $10.10 132,642
2020-11-30 $10.02 $10.06 $9.97 $9.97 $9.97 95,995
2020-11-27 $10.07 $10.07 $9.98 $10.00 $10.00 1,121
2020-11-25 $10.01 $10.12 $10.00 $10.07 $10.07 132,497
2020-11-24 $9.95 $10.00 $9.95 $9.99 $9.99 79,119
2020-11-23 $9.95 $10.00 $9.95 $9.95 $9.95 33,059
2020-11-20 $9.95 $9.95 $9.95 $9.95 $9.95 28,658
2020-11-19 $9.93 $9.99 $9.93 $9.96 $9.96 81,289
2020-11-18 $9.94 $9.94 $9.94 $9.94 $9.94 2
2020-11-17 $9.97 $9.97 $9.94 $9.94 $9.94 1,797
2020-11-16 $9.97 $9.97 $9.95 $9.95 $9.95 515
2020-11-13 $9.92 $9.92 $9.92 $9.92 $9.92 233
2020-11-12 $9.92 $9.92 $9.92 $9.92 $9.92 0
2020-11-11 $9.93 $9.93 $9.92 $9.92 $9.92 599
2020-11-10 $9.93 $9.96 $9.92 $9.93 $9.93 17,246
2020-11-09 $9.95 $9.95 $9.93 $9.93 $9.93 26,789
2020-11-06 $9.95 $9.95 $9.95 $9.95 $9.95 60
2020-11-05 $9.95 $9.95 $9.95 $9.95 $9.95 232
2020-11-04 $9.95 $9.95 $9.95 $9.95 $9.95 746
2020-11-03 $9.95 $9.95 $9.95 $9.95 $9.95 2,098
2020-11-02 $10.00 $10.01 $9.90 $9.90 $9.90 10,906
2020-10-30 $9.92 $9.92 $9.90 $9.90 $9.90 874
2020-10-29 $9.97 $9.97 $9.97 $9.97 $9.97 20
2020-10-28 $9.97 $9.97 $9.97 $9.97 $9.97 1
2020-10-27 $10.00 $10.00 $9.90 $9.97 $9.97 127,111
2020-10-26 $9.99 $9.99 $9.98 $9.98 $9.98 18,384
2020-10-23 $9.99 $9.99 $9.99 $9.99 $9.99 56
2020-10-22 $10.05 $10.05 $9.99 $9.99 $9.99 12,619
2020-10-21 $9.99 $10.00 $9.99 $9.99 $9.99 4,808
2020-10-20 $9.99 $9.99 $9.99 $9.99 $9.99 28
2020-10-19 $10.07 $10.07 $9.99 $9.99 $9.99 800
2020-10-16 $9.99 $9.99 $9.99 $9.99 $9.99 3
2020-10-15 $10.00 $10.00 $9.98 $9.99 $9.99 10,681
2020-10-14 $10.01 $10.01 $10.01 $10.01 $10.01 5,697
2020-10-13 $10.01 $10.01 $10.00 $10.00 $10.00 1,249
2020-10-12 $10.02 $10.02 $10.02 $10.02 $10.02 10
2020-10-09 $10.01 $10.04 $9.99 $10.02 $10.02 39,261
2020-10-08 $10.03 $10.03 $10.01 $10.01 $10.01 6,122
2020-10-07 $10.04 $10.10 $10.03 $10.08 $10.08 5,403
2020-10-06 $10.06 $10.10 $10.06 $10.08 $10.08 37,907
2020-10-05 $10.16 $10.16 $10.06 $10.06 $10.06 2,485
2020-10-02 $10.10 $10.10 $10.06 $10.06 $10.06 3,414
2020-10-01 $10.05 $10.19 $10.05 $10.17 $10.17 537,243
2020-09-30 $10.11 $10.18 $10.02 $10.05 $10.05 58,034
2020-09-29 $10.18 $10.18 $10.10 $10.11 $10.11 793,193
2020-09-28 $10.10 $10.19 $10.10 $10.10 $10.10 108,876
2020-09-25 $10.10 $10.12 $10.08 $10.10 $10.10 162,739
2020-09-24 $10.10 $10.10 $10.10 $10.10 $10.10 4,335
2020-09-23 $10.10 $10.10 $10.10 $10.10 $10.10 218
2020-09-22 $10.10 $10.11 $10.08 $10.10 $10.10 52,020
2020-09-21 $10.07 $10.19 $10.02 $10.10 $10.10 56,297
2020-09-18 $10.10 $10.11 $10.09 $10.11 $10.11 104,971
2020-09-17 $10.08 $10.10 $10.08 $10.10 $10.10 23,611
2020-09-16 $10.10 $10.10 $10.10 $10.10 $10.10 96,227
2020-09-15 $10.10 $10.10 $10.10 $10.10 $10.10 11,846
2020-09-14 $10.10 $10.10 $10.08 $10.10 $10.10 17,328
2020-09-11 $10.10 $10.10 $10.07 $10.09 $10.09 372,021
2020-09-10 $10.08 $10.10 $10.08 $10.08 $10.08 13,540
2020-09-09 $10.08 $10.10 $10.07 $10.08 $10.08 267,902
2020-09-08 $10.10 $10.10 $10.05 $10.05 $10.05 15,951
2020-09-04 $10.04 $10.10 $10.04 $10.08 $10.08 130,273
2020-09-03 $10.00 $10.00 $10.00 $10.00 $10.00 6,000
2020-09-02 $10.03 $10.03 $10.03 $10.03 $10.03 0
2020-09-01 $9.97 $10.03 $9.97 $10.03 $10.03 14,919
2020-08-31 $9.96 $9.96 $9.96 $9.96 $9.96 85,098
2020-08-28 $9.99 $9.99 $9.99 $9.99 $9.99 207
2020-08-27 $10.02 $10.02 $9.95 $9.95 $9.95 186,400
2020-08-26 $10.02 $10.08 $10.02 $10.08 $10.08 400
2020-08-25 $10.03 $10.03 $10.03 $10.03 $10.03 1
2020-08-24 $10.03 $10.03 $10.03 $10.03 $10.03 1
2020-08-21 $10.05 $10.06 $10.01 $10.03 $10.03 352,940
2020-08-20 $10.05 $10.05 $10.02 $10.02 $10.02 100,500
2020-08-19 $10.10 $10.10 $10.01 $10.01 $10.01 15,774
2020-08-18 $10.08 $10.08 $10.08 $10.08 $10.08 1,025
2020-08-17 $10.12 $10.12 $10.10 $10.10 $10.10 136,014
2020-08-14 $10.10 $10.10 $10.10 $10.10 $10.10 0
2020-08-13 $10.10 $10.10 $10.09 $10.10 $10.10 336,701
2020-08-12 $10.09 $10.10 $10.09 $10.10 $10.10 8,907
2020-08-11 $10.08 $10.09 $10.07 $10.07 $10.07 12,100
2020-08-10 $10.09 $10.09 $10.09 $10.09 $10.09 356
2020-08-07 $10.10 $10.10 $10.10 $10.10 $10.10 13,300
2020-08-06 $10.10 $10.10 $10.10 $10.10 $10.10 0
2020-08-05 $10.10 $10.14 $10.10 $10.10 $10.10 260,192
2020-08-04 $10.16 $10.16 $10.16 $10.16 $10.16 0
2020-08-03 $10.11 $10.21 $10.10 $10.16 $10.16 312,734
2020-07-31 $10.26 $10.26 $10.10 $10.10 $10.10 8,683
2020-07-30 $10.12 $10.35 $10.12 $10.20 $10.20 2,367
2020-07-29 $10.43 $10.43 $10.43 $10.43 $10.43 0
2020-07-28 $10.20 $10.43 $10.20 $10.43 $10.43 404
2020-07-27 $10.35 $10.35 $10.35 $10.35 $10.35 233
2020-07-24 $10.15 $10.15 $10.13 $10.13 $10.13 1,929
2020-07-23 $10.25 $10.25 $10.15 $10.15 $10.15 333
2020-07-22 $10.20 $10.20 $10.20 $10.20 $10.20 326
2020-07-21 $10.47 $10.47 $10.25 $10.25 $10.25 15,998
2020-07-20 $10.15 $10.15 $10.15 $10.15 $10.15 1,478
2020-07-17 $10.16 $10.16 $10.15 $10.15 $10.15 3,500
2020-07-16 $10.17 $10.19 $10.12 $10.19 $10.19 1,200
2020-07-15 $10.12 $10.16 $10.12 $10.12 $10.12 54,200
2020-07-14 $10.07 $10.15 $10.07 $10.12 $10.12 17,600
2020-07-13 $10.10 $10.21 $10.10 $10.12 $10.12 261,100
2020-07-10 $10.12 $10.12 $10.05 $10.05 $10.05 9,800
2020-07-09 $10.05 $10.05 $10.05 $10.05 $10.05 0
2020-07-08 $10.07 $10.07 $10.05 $10.05 $10.05 5,900
2020-07-07 $10.04 $10.04 $10.04 $10.04 $10.04 530
2020-07-06 $10.07 $10.07 $10.05 $10.07 $10.07 1,300
2020-07-02 $10.04 $10.12 $9.95 $9.96 $9.96 92,200
2020-07-01 $9.97 $10.04 $9.96 $10.04 $10.04 1,125,100
2020-06-30 $10.00 $10.00 $9.96 $9.97 $9.97 32,100
2020-06-29 $9.90 $9.90 $9.90 $9.90 $9.90 0
2020-06-26 $10.04 $10.05 $9.90 $9.90 $9.90 1,602
2020-06-25 $10.03 $10.04 $9.98 $9.98 $9.98 6,197
2020-06-24 $9.90 $9.90 $9.90 $9.90 $9.90 100,040
2020-06-23 $9.88 $9.88 $9.88 $9.88 $9.88 113
2020-06-22 $9.88 $9.88 $9.88 $9.88 $9.88 432,819
2020-06-19 $9.87 $9.91 $9.87 $9.87 $9.87 5,009
2020-06-18 $9.86 $9.86 $9.86 $9.86 $9.86 12
2020-06-17 $9.86 $9.86 $9.86 $9.86 $9.86 27
2020-06-16 $9.85 $9.91 $9.85 $9.86 $9.86 8,458
2020-06-15 $9.85 $9.87 $9.83 $9.85 $9.85 157,855
2020-06-12 $9.83 $9.83 $9.83 $9.83 $9.83 10
2020-06-11 $9.83 $9.83 $9.83 $9.83 $9.83 14
2020-06-10 $9.83 $9.83 $9.83 $9.83 $9.83 37
2020-06-09 $9.83 $9.83 $9.83 $9.83 $9.83 52
2020-06-08 $9.83 $9.83 $9.83 $9.83 $9.83 347
2020-06-05 $9.78 $9.84 $9.78 $9.84 $9.84 735,005
2020-06-04 $9.75 $9.96 $9.75 $9.77 $9.77 56,004
2020-06-03 $9.75 $9.80 $9.75 $9.80 $9.80 103,470
2020-06-02 $9.80 $9.80 $9.80 $9.80 $9.80 1,445
2020-06-01 $9.75 $9.80 $9.75 $9.78 $9.78 9,580
2020-05-29 $9.79 $9.80 $9.75 $9.75 $9.75 151,566
2020-05-28 $9.77 $9.77 $9.77 $9.77 $9.77 13
2020-05-27 $9.77 $9.77 $9.77 $9.77 $9.77 10
2020-05-26 $9.77 $9.77 $9.77 $9.77 $9.77 3,029
2020-05-22 $9.78 $9.80 $9.78 $9.80 $9.80 2,602
2020-05-21 $9.78 $9.78 $9.78 $9.78 $9.78 200
2020-05-20 $9.75 $9.80 $9.75 $9.79 $9.79 192,500
2020-05-19 $9.80 $9.80 $9.80 $9.80 $9.80 0
2020-05-18 $9.84 $9.89 $9.80 $9.80 $9.80 2,861
2020-05-15 $9.80 $9.80 $9.80 $9.80 $9.80 0
2020-05-14 $9.77 $9.80 $9.77 $9.80 $9.80 2,487
2020-05-13 $9.70 $9.70 $9.70 $9.70 $9.70 0
2020-05-12 $9.80 $9.80 $9.70 $9.70 $9.70 2,300
2020-05-11 $9.70 $9.70 $9.70 $9.70 $9.70 0
2020-05-08 $9.80 $9.80 $9.70 $9.70 $9.70 8,600
2020-05-07 $9.80 $9.80 $9.75 $9.80 $9.80 1,800
2020-05-06 $9.78 $9.78 $9.78 $9.78 $9.78 0
2020-05-05 $9.78 $9.78 $9.78 $9.78 $9.78 0
2020-05-04 $9.80 $9.80 $9.70 $9.78 $9.78 31,994
2020-05-01 $9.73 $9.80 $9.73 $9.73 $9.73 30,747
2020-04-30 $9.78 $9.78 $9.72 $9.72 $9.72 50,522
2020-04-29 $9.78 $9.79 $9.78 $9.79 $9.79 399,990
2020-04-28 $9.80 $9.80 $9.80 $9.80 $9.80 0
2020-04-27 $9.80 $9.80 $9.80 $9.80 $9.80 0
2020-04-24 $9.80 $9.80 $9.80 $9.80 $9.80 100
2020-04-23 $9.78 $9.78 $9.78 $9.78 $9.78 0
2020-04-22 $9.78 $9.78 $9.78 $9.78 $9.78 0
2020-04-21 $9.78 $9.78 $9.78 $9.78 $9.78 0
2020-04-20 $9.78 $9.78 $9.78 $9.78 $9.78 0
2020-04-17 $9.78 $9.78 $9.78 $9.78 $9.78 250,049
2020-04-16 $9.84 $9.84 $9.84 $9.84 $9.84 0
2020-04-15 $9.84 $9.84 $9.84 $9.84 $9.84 0
2020-04-14 $9.84 $9.84 $9.84 $9.84 $9.84 500
2020-04-13 $9.89 $9.89 $9.89 $9.89 $9.89 420
2020-04-09 $9.85 $9.85 $9.85 $9.85 $9.85 10
2020-04-08 $9.85 $9.85 $9.85 $9.85 $9.85 0
2020-04-07 $9.85 $9.85 $9.85 $9.85 $9.85 0
2020-04-06 $9.85 $9.85 $9.85 $9.85 $9.85 1,200
2020-04-03 $9.85 $9.85 $9.85 $9.85 $9.85 0
2020-04-02 $9.85 $9.87 $9.78 $9.85 $9.85 307,564
2020-04-01 $9.96 $10.00 $9.96 $10.00 $10.00 5,751
2020-03-31 $9.63 $9.67 $9.63 $9.67 $9.67 721
2020-03-30 $9.71 $9.71 $9.68 $9.68 $9.68 960
2020-03-27 $9.55 $9.98 $9.53 $9.96 $9.96 61,931
2020-03-26 $9.98 $9.98 $9.98 $9.98 $9.98 43,598
2020-03-25 $9.98 $9.98 $9.98 $9.98 $9.98 6
2020-03-24 $9.62 $9.98 $9.28 $9.98 $9.98 1,071,735
2020-03-23 $9.70 $9.70 $9.70 $9.70 $9.70 0
2020-03-20 $9.70 $9.70 $9.70 $9.70 $9.70 55,500
2020-03-19 $9.50 $9.50 $9.36 $9.36 $9.36 249,218
2020-03-18 $9.45 $9.59 $9.35 $9.59 $9.59 1,891,921
2020-03-17 $9.50 $9.57 $9.46 $9.55 $9.55 29,932
2020-03-16 $9.72 $9.72 $9.72 $9.72 $9.72 0
2020-03-13 $9.85 $9.85 $9.69 $9.72 $9.72 509,543
2020-03-12 $9.90 $9.90 $9.70 $9.90 $9.90 10,340
2020-03-11 $9.98 $10.01 $9.96 $9.96 $9.96 650,611
2020-03-10 $10.00 $10.00 $10.00 $10.00 $10.00 625,000
2020-03-09 $10.04 $10.04 $10.04 $10.04 $10.04 0
2020-03-06 $10.05 $10.05 $10.04 $10.04 $10.04 3,229
2020-03-05 $9.94 $10.05 $9.91 $10.05 $10.05 85,971
2020-03-04 $9.94 $9.94 $9.94 $9.94 $9.94 200,000
2020-03-03 $9.95 $9.95 $9.92 $9.94 $9.94 53,144
2020-03-02 $9.95 $9.95 $9.95 $9.95 $9.95 0
2020-02-28 $9.97 $9.97 $9.95 $9.95 $9.95 10,364
2020-02-27 $10.00 $10.00 $10.00 $10.00 $10.00 1
2020-02-26 $10.00 $10.00 $10.00 $10.00 $10.00 4
2020-02-25 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-02-24 $10.00 $10.00 $10.00 $10.00 $10.00 214
2020-02-21 $10.00 $10.05 $10.00 $10.00 $10.00 326,232
2020-02-20 $10.00 $10.00 $10.00 $10.00 $10.00 2
2020-02-19 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-02-18 $10.00 $10.00 $10.00 $10.00 $10.00 1
2020-02-14 $10.05 $10.05 $10.00 $10.00 $10.00 931
2020-02-13 $9.99 $10.00 $9.99 $10.00 $10.00 154,562
2020-02-12 $9.97 $9.97 $9.97 $9.97 $9.97 2
2020-02-11 $9.97 $9.97 $9.97 $9.97 $9.97 0
2020-02-10 $10.00 $10.00 $9.97 $9.97 $9.97 5,158
2020-02-07 $10.00 $10.01 $10.00 $10.01 $10.01 50,500
2020-02-06 $10.01 $10.02 $10.01 $10.02 $10.02 105,648
2020-02-05 $10.00 $10.02 $10.00 $10.02 $10.02 50,199
2020-02-04 $10.02 $10.02 $10.02 $10.02 $10.02 300
2020-02-03 $10.00 $10.00 $10.00 $10.00 $10.00 0
2020-01-31 $10.00 $10.00 $10.00 $10.00 $10.00 238
2020-01-30 $10.02 $10.02 $10.02 $10.02 $10.02 17,852
2020-01-29 $10.00 $10.00 $10.00 $10.00 $10.00 160,005
2020-01-28 $10.00 $10.00 $10.00 $10.00 $10.00 134,071
2020-01-27 $10.00 $10.00 $10.00 $10.00 $10.00 921
2020-01-24 $10.02 $10.02 $10.02 $10.02 $10.02 20
2020-01-23 $10.02 $10.02 $10.02 $10.02 $10.02 352,200
2020-01-22 $10.01 $10.02 $10.00 $10.02 $10.02 100,246
2020-01-21 $10.00 $10.00 $10.00 $10.00 $10.00 1,521
2020-01-17 $10.00 $10.00 $10.00 $10.00 $10.00 727
2020-01-16 $10.00 $10.00 $9.99 $10.00 $10.00 305,182
2020-01-15 $10.00 $10.00 $10.00 $10.00 $10.00 102,955
2020-01-14 $10.00 $10.00 $10.00 $10.00 $10.00 656
2020-01-13 $10.00 $10.00 $9.97 $10.00 $10.00 185,148
2020-01-10 $10.00 $10.00 $9.96 $10.00 $10.00 49,299
2020-01-09 $9.88 $10.29 $9.88 $10.02 $10.02 157,630
2020-01-08 $9.92 $9.92 $9.87 $9.92 $9.92 164,271
2020-01-07 $9.88 $9.88 $9.88 $9.88 $9.88 0
2020-01-06 $9.88 $9.88 $9.88 $9.88 $9.88 201,000
2020-01-03 $9.88 $9.88 $9.87 $9.87 $9.87 364,813
2020-01-02 $9.83 $9.83 $9.83 $9.83 $9.83 40
2019-12-31 $9.83 $9.83 $9.83 $9.83 $9.83 0
2019-12-30 $9.83 $9.83 $9.83 $9.83 $9.83 0
2019-12-27 $9.83 $9.83 $9.83 $9.83 $9.83 80
2019-12-26 $9.83 $9.83 $9.83 $9.83 $9.83 0
2019-12-24 $9.83 $9.83 $9.83 $9.83 $9.83 80
2019-12-23 $9.83 $9.83 $9.83 $9.83 $9.83 0
2019-12-20 $9.83 $9.83 $9.83 $9.83 $9.83 0
2019-12-19 $9.83 $9.83 $9.83 $9.83 $9.83 0
2019-12-18 $9.83 $9.83 $9.83 $9.83 $9.83 250,100
2019-12-17 $9.85 $9.85 $9.85 $9.85 $9.85 2,414
2019-12-16 $9.83 $9.85 $9.83 $9.85 $9.85 250,800
2019-12-13 $9.82 $9.82 $9.82 $9.82 $9.82 0
2019-12-12 $9.82 $9.82 $9.82 $9.82 $9.82 0
2019-12-11 $9.80 $9.82 $9.80 $9.82 $9.82 5,500
2019-12-10 $9.80 $9.80 $9.80 $9.80 $9.80 0
2019-12-09 $9.80 $9.80 $9.80 $9.80 $9.80 40
2019-12-06 $9.80 $9.80 $9.80 $9.80 $9.80 1,002
2019-12-05 $9.79 $9.79 $9.79 $9.79 $9.79 0
2019-12-04 $9.79 $9.79 $9.79 $9.79 $9.79 200,000
2019-12-03 $9.78 $9.78 $9.78 $9.78 $9.78 0
2019-12-02 $9.78 $9.78 $9.78 $9.78 $9.78 5
2019-11-29 $9.78 $9.78 $9.78 $9.78 $9.78 0
2019-11-27 $9.78 $9.78 $9.78 $9.78 $9.78 0
2019-11-26 $9.78 $9.78 $9.78 $9.78 $9.78 5
2019-11-25 $9.78 $9.78 $9.78 $9.78 $9.78 0
2019-11-22 $9.78 $9.78 $9.78 $9.78 $9.78 0
2019-11-21 $9.78 $9.78 $9.78 $9.78 $9.78 3,719
2019-11-20 $9.78 $9.78 $9.78 $9.78 $9.78 0
2019-11-19 $9.78 $9.78 $9.78 $9.78 $9.78 700
2019-11-18 $9.72 $9.72 $9.72 $9.72 $9.72 150,000
2019-11-15 $9.73 $9.73 $9.73 $9.73 $9.73 0
2019-11-14 $9.74 $9.75 $9.73 $9.73 $9.73 372,179
2019-11-13 $9.75 $9.76 $9.75 $9.75 $9.75 400,420
2019-11-12 $9.75 $9.75 $9.75 $9.75 $9.75 0
2019-11-11 $9.75 $9.75 $9.75 $9.75 $9.75 0
2019-11-08 $9.75 $9.75 $9.75 $9.75 $9.75 200
2019-11-07 $9.77 $9.77 $9.77 $9.77 $9.77 50,000
2019-11-06 $9.70 $9.75 $9.70 $9.75 $9.75 211,000
2019-11-05 $9.75 $9.75 $9.75 $9.75 $9.75 25,000

Blade Air Mobility Inc - Class A (BLDE) News Headlines

Recent Blade Air Mobility Inc - Class A (BLDE) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.