Blend Labs Inc - Class A (BLND) Exchange: NYSE
Data as of April 19, 2024
$2.33 ($-0.07) -2.92%
Blend Labs Inc - Class A - Daily Information
Click for more stock information on Blend Labs Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $2.36 |
| Previous Close | $2.33 |
| High | $2.43 |
| Low | $2.31 |
| Adjusted Open | $2.36 |
| Previous Adjusted Close | $2.33 |
| Adjusted High | $2.43 |
| Adjusted Low | $2.31 |
About Blend Labs Inc - Class A (BLND)
Blend Labs Inc - Class A (BLND) is a technology company that develops and operates a cloud-based platform for residential and commercial lenders. Founded in 2013, the company has achieved substantial growth and expanded its technology capabilities to other financial services-related markets. The company operates an open platform solution, Blend Marketplace, which provides an integrated solution for lenders, brokers, and other mortgage-related partners. It also offers an intelligent matchmaking platform, which provides customized and comprehensive loan data to lenders. Additionally, Blend Labs Inc - Class A owns and operates a licensed national mortgage lender, Blend Mortgage Inc. Blend has grown significantly since its inception and now employs more than 1,000 people across San Francisco, Irvine, California, New York, and Austin, Texas. The company has raised over $400 million in venture capital, and its Blend Marketplace platform has over 300,000 users and facilitates over $5 billion in mortgages per month. The company's technology and open platform solution has been adopted by more than 400 lenders and other financial services partners. Furthermore, in April 2019 the company announced its intention to go public and list on the Nasdaq. In addition to mortgages, the company also offers technology solutions for Freddie Mac, Fannie Mae and the Veterans Affairs Loan program. As a result of its strong technology capabilities and competitive cloud-based platform, Blend Labs Inc - Class A is well-positioned to capitalize on the growing demand for digital banking services. The company has been a leader in the fintech space and is expected to continue to expand its markets and technology solutions.
Invest in Blend Labs Inc - Class A (BLND)
Historical Stock Data for Blend Labs Inc - Class A (BLND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $2.36 | $2.43 | $2.31 | $2.33 | $2.33 | 1,079,895 |
| 2024-04-18 | $2.39 | $2.48 | $2.35 | $2.40 | $2.40 | 929,208 |
| 2024-04-17 | $2.45 | $2.52 | $2.35 | $2.40 | $2.40 | 1,237,160 |
| 2024-04-16 | $2.45 | $2.45 | $2.31 | $2.38 | $2.38 | 2,079,677 |
| 2024-04-15 | $2.51 | $2.55 | $2.34 | $2.42 | $2.42 | 2,070,445 |
| 2024-04-12 | $2.66 | $2.68 | $2.53 | $2.53 | $2.53 | 1,709,112 |
| 2024-04-11 | $2.81 | $2.84 | $2.64 | $2.66 | $2.66 | 1,331,501 |
| 2024-04-10 | $2.80 | $2.93 | $2.75 | $2.83 | $2.83 | 1,152,808 |
| 2024-04-09 | $2.93 | $2.97 | $2.83 | $2.92 | $2.92 | 1,146,126 |
| 2024-04-08 | $3.05 | $3.09 | $2.89 | $2.91 | $2.91 | 1,035,779 |
| 2024-04-05 | $2.98 | $3.05 | $2.95 | $3.01 | $3.01 | 877,254 |
| 2024-04-04 | $3.20 | $3.29 | $3.00 | $3.00 | $3.00 | 1,272,582 |
| 2024-04-03 | $2.99 | $3.17 | $2.96 | $3.12 | $3.12 | 863,436 |
| 2024-04-02 | $2.98 | $3.06 | $2.90 | $3.02 | $3.02 | 802,835 |
| 2024-04-01 | $3.26 | $3.30 | $3.05 | $3.07 | $3.07 | 891,414 |
| 2024-03-28 | $3.16 | $3.31 | $3.12 | $3.25 | $3.25 | 1,541,951 |
| 2024-03-27 | $3.20 | $3.21 | $3.07 | $3.16 | $3.16 | 842,368 |
| 2024-03-26 | $3.12 | $3.25 | $3.08 | $3.13 | $3.13 | 1,482,463 |
| 2024-03-25 | $2.99 | $3.18 | $2.83 | $3.10 | $3.10 | 2,382,180 |
| 2024-03-22 | $3.05 | $3.08 | $2.91 | $2.99 | $2.99 | 1,680,345 |
| 2024-03-21 | $3.33 | $3.35 | $3.04 | $3.06 | $3.06 | 2,541,820 |
| 2024-03-20 | $3.21 | $3.41 | $3.01 | $3.29 | $3.29 | 2,607,535 |
| 2024-03-19 | $3.04 | $3.34 | $2.96 | $3.25 | $3.25 | 4,251,060 |
| 2024-03-18 | $2.88 | $3.19 | $2.74 | $3.09 | $3.09 | 3,743,746 |
| 2024-03-15 | $2.58 | $2.98 | $2.58 | $2.81 | $2.81 | 4,672,225 |
| 2024-03-14 | $2.62 | $2.66 | $2.29 | $2.35 | $2.35 | 3,575,589 |
| 2024-03-13 | $3.00 | $3.07 | $2.58 | $2.61 | $2.61 | 5,564,619 |
| 2024-03-12 | $2.96 | $3.02 | $2.80 | $3.01 | $3.01 | 1,965,443 |
| 2024-03-11 | $3.07 | $3.10 | $2.85 | $2.91 | $2.91 | 1,883,458 |
| 2024-03-08 | $3.08 | $3.23 | $2.94 | $3.10 | $3.10 | 2,141,434 |
| 2024-03-07 | $3.08 | $3.14 | $2.99 | $3.00 | $3.00 | 1,798,043 |
| 2024-03-06 | $2.75 | $3.17 | $2.69 | $3.03 | $3.03 | 4,324,295 |
| 2024-03-05 | $2.68 | $2.89 | $2.49 | $2.64 | $2.64 | 1,705,888 |
| 2024-03-04 | $2.75 | $2.82 | $2.69 | $2.74 | $2.74 | 770,927 |
| 2024-03-01 | $2.46 | $2.85 | $2.38 | $2.75 | $2.75 | 2,043,005 |
| 2024-02-29 | $2.46 | $2.52 | $2.37 | $2.46 | $2.46 | 985,653 |
| 2024-02-28 | $2.43 | $2.47 | $2.36 | $2.40 | $2.40 | 593,975 |
| 2024-02-27 | $2.38 | $2.51 | $2.38 | $2.47 | $2.47 | 876,795 |
| 2024-02-26 | $2.33 | $2.39 | $2.25 | $2.37 | $2.37 | 911,665 |
| 2024-02-23 | $2.31 | $2.32 | $2.17 | $2.23 | $2.23 | 1,444,995 |
| 2024-02-22 | $2.49 | $2.49 | $2.22 | $2.23 | $2.23 | 1,823,618 |
| 2024-02-21 | $2.82 | $2.82 | $2.30 | $2.41 | $2.41 | 2,798,791 |
| 2024-02-20 | $3.03 | $3.14 | $2.83 | $2.85 | $2.85 | 2,494,523 |
| 2024-02-16 | $2.86 | $3.37 | $2.81 | $3.10 | $3.10 | 5,026,655 |
| 2024-02-15 | $2.75 | $2.84 | $2.68 | $2.84 | $2.84 | 1,118,485 |
| 2024-02-14 | $2.70 | $2.76 | $2.65 | $2.75 | $2.75 | 679,674 |
| 2024-02-13 | $2.74 | $2.74 | $2.50 | $2.64 | $2.64 | 1,749,816 |
| 2024-02-12 | $2.78 | $2.95 | $2.77 | $2.86 | $2.86 | 2,589,606 |
| 2024-02-09 | $2.73 | $2.83 | $2.71 | $2.77 | $2.77 | 977,609 |
| 2024-02-08 | $2.72 | $2.81 | $2.69 | $2.73 | $2.73 | 1,087,455 |
| 2024-02-07 | $2.83 | $2.83 | $2.61 | $2.73 | $2.73 | 1,195,278 |
| 2024-02-06 | $2.67 | $2.94 | $2.62 | $2.82 | $2.82 | 1,903,121 |
| 2024-02-05 | $2.56 | $2.71 | $2.49 | $2.69 | $2.69 | 983,688 |
| 2024-02-02 | $2.54 | $2.65 | $2.49 | $2.62 | $2.62 | 853,460 |
| 2024-02-01 | $2.78 | $2.83 | $2.51 | $2.60 | $2.60 | 1,432,407 |
| 2024-01-31 | $2.77 | $2.86 | $2.71 | $2.73 | $2.73 | 1,345,295 |
| 2024-01-30 | $2.85 | $2.91 | $2.64 | $2.76 | $2.76 | 2,174,826 |
| 2024-01-29 | $2.54 | $2.86 | $2.53 | $2.85 | $2.85 | 2,899,456 |
| 2024-01-26 | $2.52 | $2.57 | $2.50 | $2.54 | $2.54 | 1,165,326 |
| 2024-01-25 | $2.50 | $2.55 | $2.40 | $2.51 | $2.51 | 1,179,919 |
| 2024-01-24 | $2.61 | $2.61 | $2.46 | $2.47 | $2.47 | 1,059,072 |
| 2024-01-23 | $2.54 | $2.60 | $2.50 | $2.56 | $2.56 | 1,445,283 |
| 2024-01-22 | $2.43 | $2.60 | $2.41 | $2.52 | $2.52 | 1,928,535 |
| 2024-01-19 | $2.28 | $2.42 | $2.23 | $2.41 | $2.41 | 1,264,251 |
| 2024-01-18 | $2.28 | $2.37 | $2.22 | $2.27 | $2.27 | 1,038,194 |
| 2024-01-17 | $2.24 | $2.29 | $2.15 | $2.23 | $2.23 | 989,904 |
| 2024-01-16 | $2.38 | $2.40 | $2.27 | $2.30 | $2.30 | 895,182 |
| 2024-01-12 | $2.38 | $2.48 | $2.38 | $2.41 | $2.41 | 685,388 |
| 2024-01-11 | $2.50 | $2.55 | $2.27 | $2.36 | $2.36 | 1,396,643 |
| 2024-01-10 | $2.59 | $2.61 | $2.53 | $2.53 | $2.53 | 1,418,284 |
| 2024-01-09 | $2.58 | $2.62 | $2.50 | $2.59 | $2.59 | 995,222 |
| 2024-01-08 | $2.53 | $2.68 | $2.48 | $2.64 | $2.64 | 1,986,089 |
| 2024-01-05 | $2.31 | $2.56 | $2.25 | $2.53 | $2.53 | 2,003,382 |
| 2024-01-04 | $2.37 | $2.63 | $2.37 | $2.45 | $2.45 | 1,543,325 |
| 2024-01-03 | $2.45 | $2.47 | $2.33 | $2.37 | $2.37 | 1,422,224 |
| 2024-01-02 | $2.47 | $2.63 | $2.35 | $2.54 | $2.54 | 1,575,435 |
| 2023-12-29 | $2.61 | $2.64 | $2.55 | $2.55 | $2.55 | 1,061,660 |
| 2023-12-28 | $2.71 | $2.73 | $2.59 | $2.64 | $2.64 | 1,510,010 |
| 2023-12-27 | $2.47 | $2.75 | $2.45 | $2.71 | $2.71 | 1,522,491 |
| 2023-12-26 | $2.39 | $2.45 | $2.31 | $2.43 | $2.43 | 743,298 |
| 2023-12-22 | $2.26 | $2.46 | $2.21 | $2.40 | $2.40 | 1,419,381 |
| 2023-12-21 | $2.23 | $2.31 | $2.10 | $2.24 | $2.24 | 1,697,595 |
| 2023-12-20 | $2.47 | $2.55 | $2.19 | $2.21 | $2.21 | 3,211,635 |
| 2023-12-19 | $2.19 | $2.30 | $2.19 | $2.28 | $2.28 | 1,291,300 |
| 2023-12-18 | $2.19 | $2.27 | $2.12 | $2.20 | $2.20 | 1,708,986 |
| 2023-12-15 | $2.08 | $2.18 | $2.02 | $2.13 | $2.13 | 1,991,697 |
| 2023-12-14 | $1.99 | $2.24 | $1.99 | $2.10 | $2.10 | 3,280,310 |
| 2023-12-13 | $1.95 | $2.02 | $1.85 | $1.88 | $1.88 | 3,527,552 |
| 2023-12-12 | $1.73 | $1.83 | $1.70 | $1.75 | $1.75 | 1,225,989 |
| 2023-12-11 | $1.64 | $1.70 | $1.58 | $1.70 | $1.70 | 738,257 |
| 2023-12-08 | $1.58 | $1.65 | $1.52 | $1.61 | $1.61 | 878,512 |
| 2023-12-07 | $1.57 | $1.69 | $1.55 | $1.60 | $1.60 | 622,113 |
| 2023-12-06 | $1.53 | $1.70 | $1.51 | $1.56 | $1.56 | 827,670 |
| 2023-12-05 | $1.45 | $1.60 | $1.40 | $1.59 | $1.59 | 1,107,170 |
| 2023-12-04 | $1.31 | $1.53 | $1.30 | $1.46 | $1.46 | 1,205,349 |
| 2023-12-01 | $1.28 | $1.35 | $1.21 | $1.35 | $1.35 | 372,070 |
| 2023-11-30 | $1.41 | $1.41 | $1.26 | $1.27 | $1.27 | 662,057 |
| 2023-11-29 | $1.34 | $1.41 | $1.34 | $1.40 | $1.40 | 660,424 |
| 2023-11-28 | $1.27 | $1.35 | $1.25 | $1.34 | $1.34 | 482,552 |
| 2023-11-27 | $1.27 | $1.30 | $1.24 | $1.28 | $1.28 | 369,400 |
| 2023-11-24 | $1.26 | $1.29 | $1.24 | $1.27 | $1.27 | 238,087 |
| 2023-11-22 | $1.18 | $1.27 | $1.18 | $1.26 | $1.26 | 624,938 |
| 2023-11-21 | $1.27 | $1.28 | $1.18 | $1.20 | $1.20 | 1,180,102 |
| 2023-11-20 | $1.24 | $1.29 | $1.24 | $1.27 | $1.27 | 691,580 |
| 2023-11-17 | $1.27 | $1.28 | $1.24 | $1.26 | $1.26 | 308,715 |
| 2023-11-16 | $1.25 | $1.26 | $1.19 | $1.25 | $1.25 | 733,230 |
| 2023-11-15 | $1.29 | $1.35 | $1.25 | $1.25 | $1.25 | 900,665 |
| 2023-11-14 | $1.25 | $1.38 | $1.22 | $1.27 | $1.27 | 2,402,059 |
| 2023-11-13 | $1.20 | $1.24 | $1.16 | $1.19 | $1.19 | 945,220 |
| 2023-11-10 | $1.21 | $1.29 | $1.21 | $1.21 | $1.21 | 973,294 |
| 2023-11-09 | $1.33 | $1.36 | $1.21 | $1.23 | $1.23 | 520,187 |
| 2023-11-08 | $1.54 | $1.54 | $1.26 | $1.37 | $1.37 | 572,010 |
| 2023-11-07 | $1.41 | $1.58 | $1.41 | $1.48 | $1.48 | 1,000,411 |
| 2023-11-06 | $1.36 | $1.46 | $1.36 | $1.42 | $1.42 | 405,017 |
| 2023-11-03 | $1.31 | $1.41 | $1.31 | $1.38 | $1.38 | 443,581 |
| 2023-11-02 | $1.28 | $1.33 | $1.24 | $1.29 | $1.29 | 441,714 |
| 2023-11-01 | $1.18 | $1.24 | $1.18 | $1.24 | $1.24 | 339,121 |
| 2023-10-31 | $1.23 | $1.25 | $1.18 | $1.21 | $1.21 | 211,396 |
| 2023-10-30 | $1.20 | $1.23 | $1.19 | $1.21 | $1.21 | 108,953 |
| 2023-10-27 | $1.22 | $1.24 | $1.19 | $1.20 | $1.20 | 289,098 |
| 2023-10-26 | $1.22 | $1.22 | $1.15 | $1.21 | $1.21 | 280,674 |
| 2023-10-25 | $1.20 | $1.27 | $1.19 | $1.21 | $1.21 | 428,132 |
| 2023-10-24 | $1.21 | $1.28 | $1.18 | $1.23 | $1.23 | 264,503 |
| 2023-10-23 | $1.24 | $1.25 | $1.17 | $1.21 | $1.21 | 551,422 |
| 2023-10-20 | $1.23 | $1.28 | $1.21 | $1.23 | $1.23 | 312,245 |
| 2023-10-19 | $1.33 | $1.37 | $1.25 | $1.26 | $1.26 | 374,272 |
| 2023-10-18 | $1.47 | $1.49 | $1.33 | $1.35 | $1.35 | 357,758 |
| 2023-10-17 | $1.35 | $1.52 | $1.35 | $1.45 | $1.45 | 1,105,587 |
| 2023-10-16 | $1.23 | $1.40 | $1.21 | $1.36 | $1.36 | 720,143 |
| 2023-10-13 | $1.18 | $1.23 | $1.18 | $1.20 | $1.20 | 251,476 |
| 2023-10-12 | $1.29 | $1.31 | $1.19 | $1.21 | $1.21 | 393,935 |
| 2023-10-11 | $1.27 | $1.33 | $1.25 | $1.30 | $1.30 | 331,596 |
| 2023-10-10 | $1.21 | $1.31 | $1.21 | $1.29 | $1.29 | 523,767 |
| 2023-10-09 | $1.19 | $1.24 | $1.17 | $1.23 | $1.23 | 330,563 |
| 2023-10-06 | $1.16 | $1.28 | $1.14 | $1.23 | $1.23 | 664,875 |
| 2023-10-05 | $1.18 | $1.31 | $1.17 | $1.18 | $1.18 | 1,721,559 |
| 2023-10-04 | $1.15 | $1.22 | $1.15 | $1.19 | $1.19 | 853,015 |
| 2023-10-03 | $1.30 | $1.31 | $1.20 | $1.20 | $1.20 | 1,091,248 |
| 2023-10-02 | $1.34 | $1.41 | $1.32 | $1.35 | $1.35 | 564,704 |
| 2023-09-29 | $1.37 | $1.45 | $1.32 | $1.37 | $1.37 | 979,107 |
| 2023-09-28 | $1.18 | $1.40 | $1.18 | $1.34 | $1.34 | 869,132 |
| 2023-09-27 | $1.12 | $1.22 | $1.10 | $1.21 | $1.21 | 634,908 |
| 2023-09-26 | $1.14 | $1.23 | $1.10 | $1.11 | $1.11 | 594,287 |
| 2023-09-25 | $1.13 | $1.21 | $1.12 | $1.19 | $1.19 | 977,277 |
| 2023-09-22 | $1.17 | $1.21 | $1.15 | $1.17 | $1.17 | 800,793 |
| 2023-09-21 | $1.17 | $1.21 | $1.13 | $1.19 | $1.19 | 294,145 |
| 2023-09-20 | $1.22 | $1.26 | $1.17 | $1.19 | $1.19 | 294,558 |
| 2023-09-19 | $1.19 | $1.28 | $1.19 | $1.21 | $1.21 | 997,633 |
| 2023-09-18 | $1.20 | $1.22 | $1.15 | $1.22 | $1.22 | 1,230,773 |
| 2023-09-15 | $1.15 | $1.19 | $1.15 | $1.16 | $1.16 | 1,140,067 |
| 2023-09-14 | $1.16 | $1.20 | $1.12 | $1.15 | $1.15 | 1,414,059 |
| 2023-09-13 | $1.10 | $1.21 | $1.10 | $1.16 | $1.16 | 627,810 |
| 2023-09-12 | $1.10 | $1.14 | $1.10 | $1.12 | $1.12 | 407,914 |
| 2023-09-11 | $1.10 | $1.13 | $1.08 | $1.11 | $1.11 | 258,928 |
| 2023-09-08 | $1.14 | $1.14 | $1.09 | $1.11 | $1.11 | 276,023 |
| 2023-09-07 | $1.10 | $1.14 | $1.09 | $1.11 | $1.11 | 445,758 |
| 2023-09-06 | $1.11 | $1.18 | $1.11 | $1.13 | $1.13 | 812,296 |
| 2023-09-05 | $1.13 | $1.19 | $1.13 | $1.15 | $1.15 | 730,222 |
| 2023-09-01 | $1.19 | $1.21 | $1.11 | $1.14 | $1.14 | 471,304 |
| 2023-08-31 | $1.14 | $1.23 | $1.14 | $1.16 | $1.16 | 442,235 |
| 2023-08-30 | $1.08 | $1.21 | $1.08 | $1.19 | $1.19 | 905,975 |
| 2023-08-29 | $1.05 | $1.16 | $1.04 | $1.08 | $1.08 | 1,180,365 |
| 2023-08-28 | $1.15 | $1.15 | $1.05 | $1.05 | $1.05 | 1,009,662 |
| 2023-08-25 | $1.09 | $1.14 | $1.07 | $1.13 | $1.13 | 823,765 |
| 2023-08-24 | $1.14 | $1.14 | $1.08 | $1.09 | $1.09 | 947,328 |
| 2023-08-23 | $1.20 | $1.23 | $1.15 | $1.15 | $1.15 | 656,952 |
| 2023-08-22 | $1.20 | $1.25 | $1.19 | $1.20 | $1.20 | 981,868 |
| 2023-08-21 | $1.19 | $1.23 | $1.16 | $1.20 | $1.20 | 819,217 |
| 2023-08-18 | $1.17 | $1.27 | $1.16 | $1.20 | $1.20 | 643,100 |
| 2023-08-17 | $1.29 | $1.29 | $1.15 | $1.25 | $1.25 | 1,196,938 |
| 2023-08-16 | $1.30 | $1.35 | $1.25 | $1.25 | $1.25 | 331,720 |
| 2023-08-15 | $1.30 | $1.38 | $1.30 | $1.34 | $1.34 | 727,906 |
| 2023-08-14 | $1.48 | $1.48 | $1.29 | $1.35 | $1.35 | 975,635 |
| 2023-08-11 | $1.40 | $1.65 | $1.39 | $1.50 | $1.50 | 1,732,564 |
| 2023-08-10 | $1.41 | $1.71 | $1.35 | $1.43 | $1.43 | 5,632,714 |
| 2023-08-09 | $1.26 | $1.26 | $1.18 | $1.22 | $1.22 | 825,998 |
| 2023-08-08 | $1.24 | $1.31 | $1.22 | $1.26 | $1.26 | 426,828 |
| 2023-08-07 | $1.35 | $1.35 | $1.22 | $1.29 | $1.29 | 665,908 |
| 2023-08-04 | $1.29 | $1.44 | $1.29 | $1.32 | $1.32 | 972,599 |
| 2023-08-03 | $1.32 | $1.37 | $1.29 | $1.30 | $1.30 | 614,170 |
| 2023-08-02 | $1.31 | $1.34 | $1.26 | $1.33 | $1.33 | 1,037,433 |
| 2023-08-01 | $1.34 | $1.39 | $1.28 | $1.36 | $1.36 | 572,927 |
| 2023-07-31 | $1.31 | $1.37 | $1.28 | $1.32 | $1.32 | 557,949 |
| 2023-07-28 | $1.22 | $1.33 | $1.22 | $1.31 | $1.31 | 435,034 |
| 2023-07-27 | $1.27 | $1.32 | $1.20 | $1.20 | $1.20 | 486,025 |
| 2023-07-26 | $1.30 | $1.35 | $1.25 | $1.27 | $1.27 | 482,886 |
| 2023-07-25 | $1.25 | $1.35 | $1.25 | $1.30 | $1.30 | 457,319 |
| 2023-07-24 | $1.30 | $1.34 | $1.21 | $1.27 | $1.27 | 692,941 |
| 2023-07-21 | $1.35 | $1.37 | $1.27 | $1.30 | $1.30 | 1,228,486 |
| 2023-07-20 | $1.40 | $1.41 | $1.26 | $1.30 | $1.30 | 928,606 |
| 2023-07-19 | $1.47 | $1.53 | $1.35 | $1.39 | $1.39 | 1,245,328 |
| 2023-07-18 | $1.33 | $1.47 | $1.31 | $1.46 | $1.46 | 1,516,433 |
| 2023-07-17 | $1.20 | $1.33 | $1.17 | $1.30 | $1.30 | 730,271 |
| 2023-07-14 | $1.25 | $1.32 | $1.19 | $1.20 | $1.20 | 1,005,423 |
| 2023-07-13 | $1.24 | $1.54 | $1.21 | $1.24 | $1.24 | 3,828,258 |
| 2023-07-12 | $1.12 | $1.25 | $1.06 | $1.25 | $1.25 | 1,337,125 |
| 2023-07-11 | $1.05 | $1.10 | $1.02 | $1.07 | $1.07 | 626,706 |
| 2023-07-10 | $0.98 | $1.07 | $0.96 | $1.06 | $1.06 | 498,018 |
| 2023-07-07 | $0.96 | $1.03 | $0.93 | $0.99 | $0.99 | 708,835 |
| 2023-07-06 | $1.07 | $1.07 | $0.94 | $0.96 | $0.96 | 1,020,142 |
| 2023-07-05 | $1.06 | $1.12 | $1.01 | $1.06 | $1.06 | 1,044,108 |
| 2023-07-03 | $0.94 | $1.06 | $0.93 | $1.06 | $1.06 | 786,463 |
| 2023-06-30 | $1.02 | $1.02 | $0.94 | $0.95 | $0.95 | 1,143,381 |
| 2023-06-29 | $0.85 | $1.00 | $0.85 | $0.98 | $0.98 | 1,072,004 |
| 2023-06-28 | $0.86 | $0.93 | $0.86 | $0.89 | $0.89 | 824,689 |
| 2023-06-27 | $0.89 | $0.92 | $0.86 | $0.87 | $0.87 | 742,830 |
| 2023-06-26 | $0.86 | $0.94 | $0.86 | $0.90 | $0.90 | 1,240,889 |
| 2023-06-23 | $0.90 | $0.98 | $0.85 | $0.86 | $0.86 | 22,136,211 |
| 2023-06-22 | $0.91 | $0.93 | $0.85 | $0.90 | $0.90 | 1,702,196 |
| 2023-06-21 | $0.90 | $0.93 | $0.86 | $0.91 | $0.91 | 1,395,203 |
| 2023-06-20 | $0.96 | $0.98 | $0.88 | $0.90 | $0.90 | 1,923,077 |
| 2023-06-16 | $1.04 | $1.04 | $0.93 | $0.99 | $0.99 | 2,598,542 |
| 2023-06-15 | $0.96 | $1.02 | $0.93 | $1.01 | $1.01 | 1,532,812 |
| 2023-06-14 | $1.08 | $1.12 | $0.95 | $0.96 | $0.96 | 1,644,674 |
| 2023-06-13 | $1.05 | $1.15 | $1.02 | $1.08 | $1.08 | 1,535,232 |
| 2023-06-12 | $0.95 | $1.02 | $0.95 | $1.01 | $1.01 | 1,734,179 |
| 2023-06-09 | $1.03 | $1.05 | $0.92 | $0.98 | $0.98 | 3,854,866 |
| 2023-06-08 | $0.99 | $1.07 | $0.95 | $1.03 | $1.03 | 1,449,813 |
| 2023-06-07 | $1.00 | $1.14 | $0.97 | $0.98 | $0.98 | 1,733,059 |
| 2023-06-06 | $1.02 | $1.04 | $0.98 | $1.04 | $1.04 | 1,049,907 |
| 2023-06-05 | $1.04 | $1.05 | $0.97 | $1.05 | $1.05 | 828,320 |
| 2023-06-02 | $1.02 | $1.07 | $0.98 | $1.05 | $1.05 | 898,291 |
| 2023-06-01 | $0.98 | $1.06 | $0.91 | $1.01 | $1.01 | 1,091,296 |
| 2023-05-31 | $0.99 | $1.02 | $0.90 | $0.99 | $0.99 | 1,202,804 |
| 2023-05-30 | $0.95 | $1.02 | $0.92 | $0.99 | $0.99 | 912,281 |
| 2023-05-26 | $0.88 | $0.99 | $0.80 | $0.92 | $0.92 | 1,310,484 |
| 2023-05-25 | $0.92 | $0.99 | $0.87 | $0.89 | $0.89 | 931,641 |
| 2023-05-24 | $1.00 | $1.02 | $0.90 | $0.90 | $0.90 | 2,993,480 |
| 2023-05-23 | $1.02 | $1.15 | $1.01 | $1.05 | $1.05 | 1,625,763 |
| 2023-05-22 | $0.93 | $1.05 | $0.81 | $1.04 | $1.04 | 2,022,257 |
| 2023-05-19 | $1.05 | $1.15 | $0.91 | $0.93 | $0.93 | 1,524,695 |
| 2023-05-18 | $0.96 | $1.06 | $0.92 | $1.01 | $1.01 | 869,528 |
| 2023-05-17 | $1.00 | $1.05 | $0.93 | $0.97 | $0.97 | 1,365,189 |
| 2023-05-16 | $1.03 | $1.12 | $0.99 | $1.01 | $1.01 | 1,000,591 |
| 2023-05-15 | $0.96 | $1.11 | $0.96 | $1.11 | $1.11 | 2,017,788 |
| 2023-05-12 | $1.08 | $1.09 | $0.91 | $0.96 | $0.96 | 1,381,542 |
| 2023-05-11 | $1.00 | $1.12 | $0.95 | $1.09 | $1.09 | 2,075,640 |
| 2023-05-10 | $0.84 | $1.09 | $0.80 | $0.99 | $0.99 | 2,887,498 |
| 2023-05-09 | $0.72 | $0.82 | $0.68 | $0.78 | $0.78 | 1,476,091 |
| 2023-05-08 | $0.66 | $0.74 | $0.62 | $0.70 | $0.70 | 1,121,506 |
| 2023-05-05 | $0.58 | $0.66 | $0.53 | $0.63 | $0.63 | 1,156,353 |
| 2023-05-04 | $0.56 | $0.59 | $0.53 | $0.58 | $0.58 | 1,435,588 |
| 2023-05-03 | $0.55 | $0.58 | $0.55 | $0.55 | $0.55 | 1,139,517 |
| 2023-05-02 | $0.62 | $0.63 | $0.55 | $0.55 | $0.55 | 2,792,927 |
| 2023-05-01 | $0.62 | $0.68 | $0.58 | $0.62 | $0.62 | 2,078,876 |
| 2023-04-28 | $0.65 | $0.66 | $0.58 | $0.59 | $0.59 | 3,854,377 |
| 2023-04-27 | $0.70 | $0.73 | $0.64 | $0.65 | $0.65 | 890,385 |
| 2023-04-26 | $0.77 | $0.79 | $0.66 | $0.69 | $0.69 | 1,484,706 |
| 2023-04-25 | $0.76 | $0.76 | $0.72 | $0.72 | $0.72 | 649,841 |
| 2023-04-24 | $0.79 | $0.81 | $0.72 | $0.76 | $0.76 | 1,205,680 |
| 2023-04-21 | $0.80 | $0.83 | $0.80 | $0.80 | $0.80 | 812,225 |
| 2023-04-20 | $0.80 | $0.84 | $0.80 | $0.81 | $0.81 | 779,334 |
| 2023-04-19 | $0.80 | $0.84 | $0.78 | $0.81 | $0.81 | 625,647 |
| 2023-04-18 | $0.80 | $0.84 | $0.79 | $0.82 | $0.82 | 680,825 |
| 2023-04-17 | $0.80 | $0.83 | $0.75 | $0.81 | $0.81 | 854,750 |
| 2023-04-14 | $0.82 | $0.85 | $0.78 | $0.79 | $0.79 | 906,613 |
| 2023-04-13 | $0.80 | $0.85 | $0.79 | $0.81 | $0.81 | 1,088,429 |
| 2023-04-12 | $0.89 | $0.94 | $0.79 | $0.81 | $0.81 | 1,187,372 |
| 2023-04-11 | $0.87 | $0.91 | $0.85 | $0.86 | $0.86 | 586,633 |
| 2023-04-10 | $0.92 | $0.93 | $0.85 | $0.85 | $0.85 | 823,075 |
| 2023-04-06 | $0.92 | $0.95 | $0.88 | $0.93 | $0.93 | 580,041 |
| 2023-04-05 | $0.95 | $1.00 | $0.89 | $0.89 | $0.89 | 528,388 |
| 2023-04-04 | $0.99 | $0.99 | $0.93 | $0.95 | $0.95 | 556,029 |
| 2023-04-03 | $1.00 | $1.05 | $0.95 | $0.98 | $0.98 | 943,625 |
| 2023-03-31 | $0.99 | $1.03 | $0.94 | $1.00 | $1.00 | 1,255,232 |
| 2023-03-30 | $1.00 | $1.03 | $0.94 | $0.96 | $0.96 | 789,889 |
| 2023-03-29 | $0.89 | $1.01 | $0.85 | $1.00 | $1.00 | 1,975,505 |
| 2023-03-28 | $0.91 | $0.91 | $0.85 | $0.89 | $0.89 | 1,771,486 |
| 2023-03-27 | $0.93 | $0.96 | $0.87 | $0.88 | $0.88 | 764,388 |
| 2023-03-24 | $0.96 | $1.03 | $0.93 | $0.94 | $0.94 | 1,138,633 |
| 2023-03-23 | $0.91 | $1.03 | $0.90 | $0.96 | $0.96 | 1,106,292 |
| 2023-03-22 | $1.00 | $1.00 | $0.90 | $0.91 | $0.91 | 2,964,243 |
| 2023-03-21 | $0.87 | $1.17 | $0.87 | $1.03 | $1.03 | 6,022,921 |
| 2023-03-20 | $0.93 | $0.94 | $0.84 | $0.87 | $0.87 | 4,425,753 |
| 2023-03-17 | $1.14 | $1.20 | $0.76 | $0.95 | $0.95 | 22,813,541 |
| 2023-03-16 | $1.47 | $1.53 | $1.47 | $1.47 | $1.47 | 2,391,598 |
| 2023-03-15 | $1.39 | $1.53 | $1.37 | $1.53 | $1.53 | 3,067,669 |
| 2023-03-14 | $1.42 | $1.52 | $1.36 | $1.49 | $1.49 | 3,261,069 |
| 2023-03-13 | $1.37 | $1.45 | $1.29 | $1.34 | $1.34 | 2,672,213 |
| 2023-03-10 | $1.42 | $1.46 | $1.35 | $1.41 | $1.41 | 1,374,246 |
| 2023-03-09 | $1.49 | $1.49 | $1.41 | $1.42 | $1.42 | 971,428 |
| 2023-03-08 | $1.49 | $1.49 | $1.42 | $1.48 | $1.48 | 1,066,808 |
| 2023-03-07 | $1.48 | $1.53 | $1.47 | $1.48 | $1.48 | 741,513 |
| 2023-03-06 | $1.51 | $1.53 | $1.48 | $1.50 | $1.50 | 681,423 |
| 2023-03-03 | $1.45 | $1.55 | $1.45 | $1.50 | $1.50 | 959,079 |
| 2023-03-02 | $1.51 | $1.52 | $1.45 | $1.50 | $1.50 | 444,200 |
| 2023-03-01 | $1.61 | $1.61 | $1.37 | $1.50 | $1.50 | 946,862 |
| 2023-02-28 | $1.60 | $1.64 | $1.54 | $1.58 | $1.58 | 1,114,662 |
| 2023-02-27 | $1.58 | $1.60 | $1.52 | $1.58 | $1.58 | 693,596 |
| 2023-02-24 | $1.57 | $1.62 | $1.55 | $1.58 | $1.58 | 883,699 |
| 2023-02-23 | $1.71 | $1.71 | $1.60 | $1.62 | $1.62 | 930,898 |
| 2023-02-22 | $1.79 | $1.81 | $1.65 | $1.69 | $1.69 | 1,592,085 |
| 2023-02-21 | $1.70 | $1.87 | $1.70 | $1.78 | $1.78 | 1,229,412 |
| 2023-02-17 | $1.85 | $1.86 | $1.71 | $1.76 | $1.76 | 6,193,234 |
| 2023-02-16 | $1.86 | $1.97 | $1.83 | $1.90 | $1.90 | 1,374,464 |
| 2023-02-15 | $1.92 | $2.01 | $1.88 | $1.94 | $1.94 | 1,328,830 |
| 2023-02-14 | $1.80 | $2.04 | $1.76 | $1.98 | $1.98 | 1,797,541 |
| 2023-02-13 | $1.87 | $1.90 | $1.77 | $1.85 | $1.85 | 1,327,734 |
| 2023-02-10 | $1.83 | $1.92 | $1.68 | $1.90 | $1.90 | 1,397,997 |
| 2023-02-09 | $2.10 | $2.10 | $1.92 | $1.98 | $1.98 | 1,504,601 |
| 2023-02-08 | $2.05 | $2.12 | $1.96 | $2.07 | $2.07 | 839,740 |
| 2023-02-07 | $2.09 | $2.10 | $1.94 | $2.07 | $2.07 | 1,442,010 |
| 2023-02-06 | $1.99 | $2.18 | $1.99 | $2.10 | $2.10 | 1,030,869 |
| 2023-02-03 | $1.98 | $2.17 | $1.95 | $2.05 | $2.05 | 1,842,862 |
| 2023-02-02 | $1.76 | $2.09 | $1.76 | $2.07 | $2.07 | 3,439,058 |
| 2023-02-01 | $1.65 | $1.77 | $1.61 | $1.73 | $1.73 | 1,136,199 |
| 2023-01-31 | $1.62 | $1.80 | $1.59 | $1.66 | $1.66 | 1,538,355 |
| 2023-01-30 | $1.58 | $1.68 | $1.52 | $1.59 | $1.59 | 1,214,091 |
| 2023-01-27 | $1.52 | $1.62 | $1.49 | $1.61 | $1.61 | 1,372,898 |
| 2023-01-26 | $1.47 | $1.60 | $1.47 | $1.52 | $1.52 | 1,266,791 |
| 2023-01-25 | $1.41 | $1.49 | $1.37 | $1.46 | $1.46 | 1,370,541 |
| 2023-01-24 | $1.51 | $1.52 | $1.42 | $1.47 | $1.47 | 1,776,547 |
| 2023-01-23 | $1.55 | $1.59 | $1.48 | $1.50 | $1.50 | 1,392,305 |
| 2023-01-20 | $1.51 | $1.63 | $1.48 | $1.56 | $1.56 | 1,892,081 |
| 2023-01-19 | $1.60 | $1.62 | $1.44 | $1.49 | $1.49 | 1,121,877 |
| 2023-01-18 | $1.74 | $1.85 | $1.58 | $1.61 | $1.61 | 1,238,683 |
| 2023-01-17 | $1.62 | $1.76 | $1.54 | $1.75 | $1.75 | 1,622,558 |
| 2023-01-13 | $1.71 | $1.74 | $1.52 | $1.54 | $1.54 | 796,903 |
| 2023-01-12 | $1.75 | $1.77 | $1.71 | $1.76 | $1.76 | 1,123,528 |
| 2023-01-11 | $1.80 | $1.88 | $1.70 | $1.72 | $1.72 | 1,167,146 |
| 2023-01-10 | $1.68 | $1.72 | $1.59 | $1.70 | $1.70 | 682,625 |
| 2023-01-09 | $1.50 | $1.72 | $1.49 | $1.67 | $1.67 | 1,121,069 |
| 2023-01-06 | $1.50 | $1.54 | $1.44 | $1.50 | $1.50 | 519,607 |
| 2023-01-05 | $1.58 | $1.58 | $1.45 | $1.50 | $1.50 | 1,022,934 |
| 2023-01-04 | $1.54 | $1.67 | $1.53 | $1.62 | $1.62 | 1,291,965 |
| 2023-01-03 | $1.46 | $1.60 | $1.42 | $1.53 | $1.53 | 1,679,415 |
| 2022-12-30 | $1.17 | $1.46 | $1.17 | $1.44 | $1.44 | 2,242,758 |
| 2022-12-29 | $1.16 | $1.25 | $1.15 | $1.24 | $1.24 | 1,069,548 |
| 2022-12-28 | $1.08 | $1.21 | $1.08 | $1.16 | $1.16 | 1,108,000 |
| 2022-12-27 | $1.21 | $1.23 | $1.09 | $1.10 | $1.10 | 1,291,870 |
| 2022-12-23 | $1.24 | $1.31 | $1.19 | $1.22 | $1.22 | 1,617,360 |
| 2022-12-22 | $1.21 | $1.28 | $1.19 | $1.26 | $1.26 | 851,539 |
| 2022-12-21 | $1.24 | $1.27 | $1.20 | $1.22 | $1.22 | 837,261 |
| 2022-12-20 | $1.22 | $1.24 | $1.17 | $1.22 | $1.22 | 2,287,934 |
| 2022-12-19 | $1.40 | $1.40 | $1.22 | $1.23 | $1.23 | 2,422,062 |
| 2022-12-16 | $1.44 | $1.56 | $1.39 | $1.43 | $1.43 | 3,901,563 |
| 2022-12-15 | $1.32 | $1.50 | $1.28 | $1.45 | $1.45 | 3,269,255 |
| 2022-12-14 | $1.17 | $1.35 | $1.16 | $1.33 | $1.33 | 3,839,383 |
| 2022-12-13 | $1.30 | $1.32 | $1.17 | $1.20 | $1.20 | 1,321,285 |
| 2022-12-12 | $1.23 | $1.32 | $1.23 | $1.25 | $1.25 | 2,285,624 |
| 2022-12-09 | $1.13 | $1.32 | $1.12 | $1.24 | $1.24 | 1,975,381 |
| 2022-12-08 | $1.10 | $1.22 | $1.07 | $1.15 | $1.15 | 3,108,221 |
| 2022-12-07 | $1.04 | $1.13 | $1.04 | $1.10 | $1.10 | 3,344,934 |
| 2022-12-06 | $1.17 | $1.17 | $1.00 | $1.05 | $1.05 | 8,771,894 |
| 2022-12-05 | $1.36 | $1.36 | $1.17 | $1.19 | $1.19 | 2,557,806 |
| 2022-12-02 | $1.25 | $1.34 | $1.25 | $1.30 | $1.30 | 1,644,841 |
| 2022-12-01 | $1.29 | $1.43 | $1.28 | $1.30 | $1.30 | 2,018,604 |
| 2022-11-30 | $1.25 | $1.34 | $1.22 | $1.32 | $1.32 | 2,630,241 |
| 2022-11-29 | $1.24 | $1.28 | $1.18 | $1.26 | $1.26 | 1,839,592 |
| 2022-11-28 | $1.35 | $1.41 | $1.25 | $1.26 | $1.26 | 1,710,895 |
| 2022-11-25 | $1.55 | $1.55 | $1.31 | $1.38 | $1.38 | 1,738,112 |
| 2022-11-23 | $1.58 | $1.58 | $1.40 | $1.50 | $1.50 | 1,830,305 |
| 2022-11-22 | $1.65 | $1.68 | $1.52 | $1.57 | $1.57 | 1,923,145 |
| 2022-11-21 | $1.83 | $1.85 | $1.56 | $1.62 | $1.62 | 2,652,589 |
| 2022-11-18 | $2.01 | $2.01 | $1.80 | $1.83 | $1.83 | 1,142,219 |
| 2022-11-17 | $1.95 | $1.98 | $1.88 | $1.92 | $1.92 | 949,632 |
| 2022-11-16 | $2.16 | $2.16 | $1.96 | $1.98 | $1.98 | 1,047,735 |
| 2022-11-15 | $2.27 | $2.33 | $2.17 | $2.18 | $2.18 | 1,407,077 |
| 2022-11-14 | $2.20 | $2.26 | $2.07 | $2.19 | $2.19 | 1,621,172 |
| 2022-11-11 | $2.01 | $2.29 | $2.01 | $2.09 | $2.09 | 3,119,279 |
| 2022-11-10 | $2.02 | $2.19 | $2.02 | $2.18 | $2.18 | 2,261,662 |
| 2022-11-09 | $1.99 | $2.07 | $1.85 | $1.87 | $1.87 | 1,243,437 |
| 2022-11-08 | $2.02 | $2.11 | $1.84 | $2.04 | $2.04 | 1,190,784 |
| 2022-11-07 | $2.07 | $2.07 | $1.94 | $2.00 | $2.00 | 580,402 |
| 2022-11-04 | $2.21 | $2.21 | $1.95 | $2.05 | $2.05 | 1,053,410 |
| 2022-11-03 | $2.19 | $2.31 | $2.16 | $2.18 | $2.18 | 883,459 |
| 2022-11-02 | $2.48 | $2.48 | $2.24 | $2.25 | $2.25 | 1,244,965 |
| 2022-11-01 | $2.54 | $2.57 | $2.44 | $2.46 | $2.46 | 895,479 |
| 2022-10-31 | $2.42 | $2.53 | $2.36 | $2.51 | $2.51 | 1,320,237 |
| 2022-10-28 | $2.26 | $2.45 | $2.17 | $2.45 | $2.45 | 1,423,743 |
| 2022-10-27 | $2.14 | $2.35 | $2.12 | $2.29 | $2.29 | 1,066,750 |
| 2022-10-26 | $2.11 | $2.32 | $2.10 | $2.22 | $2.22 | 1,245,953 |
| 2022-10-25 | $1.85 | $2.16 | $1.83 | $2.15 | $2.15 | 1,744,182 |
| 2022-10-24 | $1.95 | $1.97 | $1.78 | $1.85 | $1.85 | 1,508,611 |
| 2022-10-21 | $1.99 | $2.01 | $1.80 | $1.92 | $1.92 | 1,279,856 |
| 2022-10-20 | $1.93 | $2.15 | $1.92 | $1.94 | $1.94 | 1,059,899 |
| 2022-10-19 | $2.02 | $2.05 | $1.93 | $1.97 | $1.97 | 1,039,757 |
| 2022-10-18 | $2.14 | $2.18 | $1.97 | $2.03 | $2.03 | 1,752,886 |
| 2022-10-17 | $2.05 | $2.14 | $2.00 | $2.07 | $2.07 | 2,317,911 |
| 2022-10-14 | $2.18 | $2.19 | $1.93 | $1.95 | $1.95 | 2,768,150 |
| 2022-10-13 | $2.22 | $2.25 | $2.07 | $2.15 | $2.15 | 1,751,486 |
| 2022-10-12 | $2.57 | $2.57 | $2.20 | $2.25 | $2.25 | 1,377,087 |
| 2022-10-11 | $2.55 | $2.57 | $2.38 | $2.56 | $2.56 | 890,357 |
| 2022-10-10 | $2.69 | $2.69 | $2.50 | $2.55 | $2.55 | 597,905 |
| 2022-10-07 | $2.66 | $2.75 | $2.56 | $2.66 | $2.66 | 993,994 |
| 2022-10-06 | $2.63 | $2.86 | $2.63 | $2.74 | $2.74 | 843,186 |
| 2022-10-05 | $2.43 | $2.71 | $2.43 | $2.67 | $2.67 | 1,464,292 |
| 2022-10-04 | $2.35 | $2.51 | $2.33 | $2.50 | $2.50 | 1,042,373 |
| 2022-10-03 | $2.24 | $2.30 | $2.10 | $2.27 | $2.27 | 1,038,075 |
| 2022-09-30 | $2.27 | $2.35 | $2.20 | $2.21 | $2.21 | 1,136,636 |
| 2022-09-29 | $2.31 | $2.35 | $2.20 | $2.28 | $2.28 | 950,744 |
| 2022-09-28 | $2.29 | $2.45 | $2.22 | $2.39 | $2.39 | 1,395,409 |
| 2022-09-27 | $2.22 | $2.30 | $2.17 | $2.25 | $2.25 | 1,121,500 |
| 2022-09-26 | $2.18 | $2.32 | $2.12 | $2.14 | $2.14 | 1,648,572 |
| 2022-09-23 | $2.20 | $2.21 | $2.10 | $2.18 | $2.18 | 1,039,152 |
| 2022-09-22 | $2.18 | $2.27 | $2.10 | $2.25 | $2.25 | 1,589,892 |
| 2022-09-21 | $2.39 | $2.45 | $2.25 | $2.26 | $2.26 | 1,199,917 |
| 2022-09-20 | $2.57 | $2.57 | $2.36 | $2.37 | $2.37 | 1,738,551 |
| 2022-09-19 | $2.69 | $2.69 | $2.56 | $2.60 | $2.60 | 2,301,577 |
| 2022-09-16 | $3.00 | $3.00 | $2.70 | $2.73 | $2.73 | 12,241,577 |
| 2022-09-15 | $3.05 | $3.36 | $3.03 | $3.05 | $3.05 | 2,893,081 |
| 2022-09-14 | $3.05 | $3.15 | $2.96 | $3.09 | $3.09 | 2,722,202 |
| 2022-09-13 | $2.90 | $3.05 | $2.83 | $3.02 | $3.02 | 2,419,985 |
| 2022-09-12 | $3.09 | $3.21 | $2.98 | $3.03 | $3.03 | 1,674,978 |
| 2022-09-09 | $3.08 | $3.18 | $3.04 | $3.08 | $3.08 | 1,641,419 |
| 2022-09-08 | $3.03 | $3.15 | $3.00 | $3.04 | $3.04 | 1,532,181 |
| 2022-09-07 | $2.97 | $3.08 | $2.97 | $3.07 | $3.07 | 2,081,835 |
| 2022-09-06 | $3.06 | $3.16 | $2.98 | $2.99 | $2.99 | 2,027,089 |
| 2022-09-02 | $3.10 | $3.18 | $2.94 | $3.03 | $3.03 | 865,849 |
| 2022-09-01 | $3.05 | $3.06 | $2.83 | $3.05 | $3.05 | 1,419,422 |
| 2022-08-31 | $3.06 | $3.19 | $3.03 | $3.15 | $3.15 | 1,286,878 |
| 2022-08-30 | $2.94 | $3.10 | $2.94 | $3.04 | $3.04 | 737,409 |
| 2022-08-29 | $3.02 | $3.10 | $2.95 | $2.98 | $2.98 | 1,175,691 |
| 2022-08-26 | $3.18 | $3.28 | $3.06 | $3.10 | $3.10 | 707,290 |
| 2022-08-25 | $3.02 | $3.16 | $2.96 | $3.15 | $3.15 | 1,072,431 |
| 2022-08-24 | $2.85 | $3.05 | $2.80 | $2.99 | $2.99 | 1,001,807 |
| 2022-08-23 | $2.80 | $2.93 | $2.80 | $2.88 | $2.88 | 1,170,132 |
| 2022-08-22 | $3.03 | $3.09 | $2.77 | $2.85 | $2.85 | 2,516,259 |
| 2022-08-19 | $3.24 | $3.25 | $3.00 | $3.10 | $3.10 | 4,782,556 |
| 2022-08-18 | $3.42 | $3.47 | $3.25 | $3.29 | $3.29 | 1,332,511 |
| 2022-08-17 | $3.50 | $3.53 | $3.23 | $3.42 | $3.42 | 2,364,736 |
| 2022-08-16 | $3.10 | $3.82 | $3.06 | $3.55 | $3.55 | 6,879,106 |
| 2022-08-15 | $3.00 | $3.05 | $2.72 | $2.76 | $2.76 | 3,322,611 |
| 2022-08-12 | $3.03 | $3.07 | $2.98 | $3.04 | $3.04 | 2,205,749 |
| 2022-08-11 | $3.18 | $3.24 | $2.97 | $3.02 | $3.02 | 1,379,689 |
| 2022-08-10 | $3.07 | $3.25 | $3.03 | $3.16 | $3.16 | 1,229,659 |
| 2022-08-09 | $3.19 | $3.21 | $2.90 | $2.93 | $2.93 | 1,091,183 |
| 2022-08-08 | $3.00 | $3.24 | $2.99 | $3.23 | $3.23 | 1,454,697 |
| 2022-08-05 | $2.96 | $3.03 | $2.91 | $2.96 | $2.96 | 1,098,870 |
| 2022-08-04 | $2.93 | $3.05 | $2.92 | $3.02 | $3.02 | 2,208,825 |
| 2022-08-03 | $2.92 | $3.12 | $2.91 | $2.96 | $2.96 | 1,850,140 |
| 2022-08-02 | $2.61 | $2.96 | $2.59 | $2.89 | $2.89 | 987,507 |
| 2022-08-01 | $2.59 | $2.74 | $2.52 | $2.67 | $2.67 | 1,050,010 |
| 2022-07-29 | $2.47 | $2.65 | $2.43 | $2.64 | $2.64 | 1,093,290 |
| 2022-07-28 | $2.55 | $2.60 | $2.45 | $2.51 | $2.51 | 922,722 |
| 2022-07-27 | $2.54 | $2.59 | $2.44 | $2.52 | $2.52 | 1,785,551 |
| 2022-07-26 | $2.62 | $2.62 | $2.46 | $2.51 | $2.51 | 1,462,906 |
| 2022-07-25 | $2.90 | $2.91 | $2.63 | $2.66 | $2.66 | 2,380,785 |
| 2022-07-22 | $3.18 | $3.18 | $2.99 | $3.04 | $3.04 | 1,271,601 |
| 2022-07-21 | $3.13 | $3.23 | $3.00 | $3.16 | $3.16 | 999,083 |
| 2022-07-20 | $2.94 | $3.21 | $2.94 | $3.17 | $3.17 | 1,744,821 |
| 2022-07-19 | $2.87 | $2.93 | $2.77 | $2.93 | $2.93 | 668,610 |
| 2022-07-18 | $2.96 | $3.04 | $2.77 | $2.81 | $2.81 | 1,545,536 |
| 2022-07-15 | $2.70 | $2.95 | $2.68 | $2.95 | $2.95 | 1,991,805 |
| 2022-07-14 | $2.61 | $2.74 | $2.50 | $2.65 | $2.65 | 700,771 |
| 2022-07-13 | $2.62 | $2.73 | $2.59 | $2.68 | $2.68 | 440,828 |
| 2022-07-12 | $2.79 | $2.85 | $2.69 | $2.72 | $2.72 | 1,161,973 |
| 2022-07-11 | $2.93 | $2.97 | $2.77 | $2.79 | $2.79 | 887,889 |
| 2022-07-08 | $2.88 | $2.99 | $2.78 | $2.99 | $2.99 | 1,176,144 |
| 2022-07-07 | $2.65 | $2.95 | $2.55 | $2.95 | $2.95 | 1,673,751 |
| 2022-07-06 | $2.57 | $2.73 | $2.47 | $2.70 | $2.70 | 2,703,388 |
| 2022-07-05 | $2.35 | $2.55 | $2.29 | $2.54 | $2.54 | 1,854,990 |
| 2022-07-01 | $2.35 | $2.47 | $2.29 | $2.41 | $2.41 | 1,340,023 |
| 2022-06-30 | $2.39 | $2.40 | $2.17 | $2.36 | $2.36 | 3,539,283 |
| 2022-06-29 | $2.50 | $2.52 | $2.36 | $2.39 | $2.39 | 1,280,626 |
| 2022-06-28 | $2.64 | $2.76 | $2.53 | $2.53 | $2.53 | 2,028,330 |
| 2022-06-27 | $2.85 | $2.90 | $2.59 | $2.65 | $2.65 | 2,139,166 |
| 2022-06-24 | $2.98 | $3.06 | $2.77 | $2.83 | $2.83 | 23,212,207 |
| 2022-06-23 | $2.88 | $3.04 | $2.85 | $2.97 | $2.97 | 1,540,558 |
| 2022-06-22 | $2.82 | $2.98 | $2.75 | $2.87 | $2.87 | 1,975,215 |
| 2022-06-21 | $3.04 | $3.19 | $2.86 | $2.88 | $2.88 | 3,295,441 |
| 2022-06-17 | $2.76 | $3.07 | $2.76 | $3.01 | $3.01 | 2,539,800 |
| 2022-06-16 | $2.76 | $2.97 | $2.67 | $2.77 | $2.77 | 2,260,974 |
| 2022-06-15 | $2.75 | $2.86 | $2.68 | $2.82 | $2.82 | 2,349,277 |
| 2022-06-14 | $2.67 | $2.75 | $2.57 | $2.69 | $2.69 | 1,991,843 |
| 2022-06-13 | $2.80 | $2.86 | $2.66 | $2.69 | $2.69 | 1,562,211 |
| 2022-06-10 | $3.06 | $3.11 | $2.91 | $2.97 | $2.97 | 1,352,405 |
| 2022-06-09 | $3.40 | $3.41 | $3.10 | $3.14 | $3.14 | 1,941,437 |
| 2022-06-08 | $3.46 | $3.63 | $3.40 | $3.45 | $3.45 | 1,188,016 |
| 2022-06-07 | $3.62 | $3.64 | $3.27 | $3.46 | $3.46 | 2,575,913 |
| 2022-06-06 | $3.75 | $3.85 | $3.60 | $3.70 | $3.70 | 5,247,602 |
| 2022-06-03 | $3.66 | $3.74 | $3.54 | $3.63 | $3.63 | 3,188,382 |
| 2022-06-02 | $3.35 | $3.78 | $3.30 | $3.72 | $3.72 | 2,831,323 |
| 2022-06-01 | $3.40 | $3.56 | $3.33 | $3.38 | $3.38 | 2,131,960 |
| 2022-05-31 | $3.36 | $3.58 | $3.33 | $3.38 | $3.38 | 2,368,568 |
| 2022-05-27 | $3.28 | $3.50 | $3.22 | $3.37 | $3.37 | 2,563,616 |
| 2022-05-26 | $3.25 | $3.31 | $3.12 | $3.24 | $3.24 | 3,655,997 |
| 2022-05-25 | $3.11 | $3.35 | $3.11 | $3.24 | $3.24 | 2,831,063 |
| 2022-05-24 | $3.30 | $3.31 | $3.14 | $3.23 | $3.23 | 2,191,146 |
| 2022-05-23 | $3.36 | $3.41 | $3.23 | $3.37 | $3.37 | 1,008,283 |
| 2022-05-20 | $3.57 | $3.69 | $3.06 | $3.37 | $3.37 | 3,305,870 |
| 2022-05-19 | $3.29 | $3.75 | $3.27 | $3.53 | $3.53 | 3,550,366 |
| 2022-05-18 | $3.34 | $3.47 | $3.17 | $3.31 | $3.31 | 3,181,437 |
| 2022-05-17 | $3.43 | $3.63 | $3.28 | $3.41 | $3.41 | 2,433,849 |
| 2022-05-16 | $3.66 | $3.76 | $3.36 | $3.40 | $3.40 | 2,257,995 |
| 2022-05-13 | $3.18 | $3.94 | $3.18 | $3.68 | $3.68 | 3,762,953 |
| 2022-05-12 | $2.82 | $3.14 | $2.72 | $3.05 | $3.05 | 3,591,191 |
| 2022-05-11 | $2.96 | $3.13 | $2.87 | $2.89 | $2.89 | 2,072,318 |
| 2022-05-10 | $3.48 | $3.53 | $2.95 | $3.00 | $3.00 | 3,464,860 |
| 2022-05-09 | $3.89 | $3.91 | $3.35 | $3.41 | $3.41 | 1,873,797 |
| 2022-05-06 | $4.25 | $4.25 | $3.93 | $3.98 | $3.98 | 1,690,679 |
| 2022-05-05 | $4.55 | $4.62 | $4.21 | $4.30 | $4.30 | 1,241,298 |
| 2022-05-04 | $4.58 | $4.70 | $4.25 | $4.64 | $4.64 | 1,762,882 |
| 2022-05-03 | $4.49 | $4.73 | $4.37 | $4.62 | $4.62 | 2,060,523 |
| 2022-05-02 | $4.26 | $4.59 | $4.16 | $4.53 | $4.53 | 2,301,166 |
| 2022-04-29 | $4.65 | $4.93 | $4.25 | $4.31 | $4.31 | 1,771,276 |
| 2022-04-28 | $4.56 | $4.73 | $4.44 | $4.67 | $4.67 | 8,187,665 |
| 2022-04-27 | $4.66 | $4.76 | $4.52 | $4.57 | $4.57 | 1,373,089 |
| 2022-04-26 | $4.77 | $4.79 | $4.50 | $4.63 | $4.63 | 1,221,262 |
| 2022-04-25 | $4.44 | $4.79 | $4.44 | $4.79 | $4.79 | 1,265,649 |
| 2022-04-22 | $4.57 | $4.64 | $4.43 | $4.49 | $4.49 | 1,128,155 |
| 2022-04-21 | $4.77 | $4.96 | $4.51 | $4.58 | $4.58 | 1,538,717 |
| 2022-04-20 | $4.95 | $5.03 | $4.70 | $4.72 | $4.72 | 1,443,607 |
| 2022-04-19 | $4.75 | $5.22 | $4.62 | $5.00 | $5.00 | 1,751,591 |
| 2022-04-18 | $4.73 | $4.87 | $4.69 | $4.72 | $4.72 | 1,541,768 |
| 2022-04-14 | $4.78 | $4.83 | $4.64 | $4.79 | $4.79 | 1,661,723 |
| 2022-04-13 | $4.67 | $4.88 | $4.61 | $4.76 | $4.76 | 1,667,618 |
| 2022-04-12 | $4.60 | $4.75 | $4.52 | $4.66 | $4.66 | 2,020,916 |
| 2022-04-11 | $4.51 | $4.62 | $4.41 | $4.58 | $4.58 | 1,548,056 |
| 2022-04-08 | $4.61 | $4.71 | $4.56 | $4.61 | $4.61 | 1,979,590 |
| 2022-04-07 | $4.64 | $4.72 | $4.51 | $4.63 | $4.63 | 1,780,605 |
| 2022-04-06 | $4.92 | $4.92 | $4.52 | $4.64 | $4.64 | 2,450,070 |
| 2022-04-05 | $4.93 | $5.01 | $4.69 | $4.98 | $4.98 | 2,121,137 |
| 2022-04-04 | $4.67 | $5.10 | $4.66 | $4.98 | $4.98 | 3,036,389 |
| 2022-04-01 | $4.50 | $5.20 | $4.45 | $4.80 | $4.80 | 9,821,931 |
| 2022-03-31 | $6.01 | $6.14 | $5.67 | $5.70 | $5.70 | 3,460,869 |
| 2022-03-30 | $6.24 | $6.38 | $5.97 | $6.02 | $6.02 | 3,059,842 |
| 2022-03-29 | $6.14 | $6.37 | $6.07 | $6.19 | $6.19 | 3,567,545 |
| 2022-03-28 | $6.07 | $6.21 | $5.83 | $6.09 | $6.09 | 2,076,010 |
| 2022-03-25 | $6.30 | $6.33 | $5.96 | $6.11 | $6.11 | 1,007,686 |
| 2022-03-24 | $6.33 | $6.35 | $5.97 | $6.30 | $6.30 | 1,765,630 |
| 2022-03-23 | $6.67 | $6.80 | $6.38 | $6.38 | $6.38 | 2,072,763 |
| 2022-03-22 | $6.30 | $7.01 | $6.20 | $6.80 | $6.80 | 4,569,045 |
| 2022-03-21 | $6.51 | $6.81 | $6.16 | $6.30 | $6.30 | 5,171,943 |
| 2022-03-18 | $6.91 | $7.38 | $6.81 | $7.06 | $7.06 | 4,270,244 |
| 2022-03-17 | $6.40 | $7.05 | $6.34 | $7.01 | $7.01 | 4,194,518 |
| 2022-03-16 | $6.18 | $6.69 | $6.18 | $6.53 | $6.53 | 4,975,628 |
| 2022-03-15 | $6.32 | $6.45 | $5.81 | $6.13 | $6.13 | 3,047,599 |
| 2022-03-14 | $6.67 | $6.80 | $6.35 | $6.38 | $6.38 | 2,676,268 |
| 2022-03-11 | $7.44 | $7.45 | $6.67 | $6.75 | $6.75 | 2,964,919 |
| 2022-03-10 | $7.60 | $7.81 | $7.30 | $7.38 | $7.38 | 2,167,523 |
| 2022-03-09 | $7.83 | $8.09 | $7.55 | $7.77 | $7.77 | 2,796,253 |
| 2022-03-08 | $8.18 | $8.31 | $7.32 | $7.70 | $7.70 | 3,430,858 |
| 2022-03-07 | $8.77 | $9.07 | $8.45 | $8.50 | $8.50 | 2,602,681 |
| 2022-03-04 | $8.88 | $8.95 | $8.45 | $8.55 | $8.55 | 2,087,775 |
| 2022-03-03 | $9.31 | $9.42 | $8.75 | $8.90 | $8.90 | 1,729,597 |
| 2022-03-02 | $9.07 | $9.22 | $8.73 | $9.20 | $9.20 | 928,940 |
| 2022-03-01 | $8.78 | $9.34 | $8.70 | $9.10 | $9.10 | 931,337 |
| 2022-02-28 | $8.49 | $8.88 | $8.42 | $8.84 | $8.84 | 2,025,903 |
| 2022-02-25 | $8.70 | $8.79 | $8.35 | $8.53 | $8.53 | 1,163,083 |
| 2022-02-24 | $7.80 | $8.72 | $7.63 | $8.71 | $8.71 | 2,029,755 |
| 2022-02-23 | $9.05 | $9.15 | $8.35 | $8.45 | $8.45 | 1,947,083 |
| 2022-02-22 | $8.98 | $9.35 | $8.76 | $9.01 | $9.01 | 2,520,460 |
| 2022-02-18 | $9.74 | $9.94 | $9.11 | $9.21 | $9.21 | 5,555,826 |
| 2022-02-17 | $9.86 | $10.06 | $9.68 | $9.75 | $9.75 | 1,461,822 |
| 2022-02-16 | $10.00 | $10.17 | $9.83 | $9.95 | $9.95 | 2,777,063 |
| 2022-02-15 | $9.37 | $10.02 | $9.00 | $10.01 | $10.01 | 2,073,947 |
| 2022-02-14 | $9.87 | $10.15 | $9.40 | $9.41 | $9.41 | 2,461,660 |
| 2022-02-11 | $9.86 | $10.02 | $9.54 | $9.87 | $9.87 | 2,221,606 |
| 2022-02-10 | $9.43 | $10.22 | $9.32 | $9.90 | $9.90 | 2,560,587 |
| 2022-02-09 | $9.14 | $9.71 | $9.12 | $9.71 | $9.71 | 1,437,505 |
| 2022-02-08 | $8.93 | $9.04 | $8.73 | $9.00 | $9.00 | 910,612 |
| 2022-02-07 | $8.68 | $8.99 | $8.60 | $8.86 | $8.86 | 988,434 |
| 2022-02-04 | $8.36 | $8.70 | $8.20 | $8.63 | $8.63 | 922,566 |
| 2022-02-03 | $8.11 | $8.42 | $7.99 | $8.26 | $8.26 | 1,901,689 |
| 2022-02-02 | $8.73 | $8.76 | $8.41 | $8.52 | $8.52 | 2,041,889 |
| 2022-02-01 | $8.00 | $8.62 | $7.93 | $8.57 | $8.57 | 2,335,094 |
| 2022-01-31 | $7.44 | $8.04 | $7.43 | $7.96 | $7.96 | 2,367,274 |
| 2022-01-28 | $7.15 | $7.55 | $6.86 | $7.52 | $7.52 | 2,532,758 |
| 2022-01-27 | $7.25 | $7.34 | $7.06 | $7.15 | $7.15 | 2,197,726 |
| 2022-01-26 | $7.32 | $7.82 | $7.18 | $7.24 | $7.24 | 2,741,900 |
| 2022-01-25 | $7.29 | $7.62 | $7.08 | $7.22 | $7.22 | 2,523,101 |
| 2022-01-24 | $6.94 | $7.49 | $6.56 | $7.46 | $7.46 | 3,014,783 |
| 2022-01-21 | $7.21 | $7.25 | $6.87 | $7.04 | $7.04 | 2,858,201 |
| 2022-01-20 | $7.60 | $8.07 | $7.22 | $7.25 | $7.25 | 3,162,170 |
| 2022-01-19 | $7.06 | $7.31 | $6.98 | $7.17 | $7.17 | 1,841,937 |
| 2022-01-18 | $7.00 | $7.24 | $6.92 | $7.03 | $7.03 | 1,701,205 |
| 2022-01-14 | $6.99 | $7.29 | $6.95 | $7.07 | $7.07 | 1,858,939 |
| 2022-01-13 | $7.25 | $7.41 | $7.04 | $7.07 | $7.07 | 2,150,015 |
| 2022-01-12 | $7.47 | $7.60 | $7.24 | $7.35 | $7.35 | 750,154 |
| 2022-01-11 | $7.09 | $7.54 | $7.00 | $7.38 | $7.38 | 1,168,786 |
| 2022-01-10 | $6.95 | $7.11 | $6.72 | $7.09 | $7.09 | 1,288,165 |
| 2022-01-07 | $6.89 | $7.14 | $6.83 | $7.02 | $7.02 | 909,535 |
| 2022-01-06 | $6.85 | $7.10 | $6.45 | $6.83 | $6.83 | 1,336,600 |
| 2022-01-05 | $7.09 | $7.29 | $6.76 | $6.85 | $6.85 | 1,806,440 |
| 2022-01-04 | $7.46 | $7.54 | $6.75 | $7.15 | $7.15 | 1,329,299 |
| 2022-01-03 | $7.42 | $7.66 | $7.39 | $7.43 | $7.43 | 534,645 |
| 2021-12-31 | $7.50 | $7.68 | $7.17 | $7.34 | $7.34 | 1,602,616 |
| 2021-12-30 | $7.21 | $7.64 | $7.19 | $7.50 | $7.50 | 1,340,891 |
| 2021-12-29 | $7.33 | $7.41 | $7.15 | $7.25 | $7.25 | 893,462 |
| 2021-12-28 | $7.71 | $7.76 | $7.25 | $7.36 | $7.36 | 907,218 |
| 2021-12-27 | $7.50 | $7.85 | $7.45 | $7.72 | $7.72 | 1,698,548 |
| 2021-12-23 | $7.36 | $7.62 | $7.10 | $7.53 | $7.53 | 1,259,435 |
| 2021-12-22 | $7.60 | $7.67 | $7.27 | $7.38 | $7.38 | 1,728,989 |
| 2021-12-21 | $7.51 | $7.76 | $7.32 | $7.61 | $7.61 | 1,617,811 |
| 2021-12-20 | $7.53 | $7.64 | $7.13 | $7.46 | $7.46 | 3,334,888 |
| 2021-12-17 | $7.05 | $7.69 | $6.73 | $7.62 | $7.62 | 2,522,079 |
| 2021-12-16 | $7.65 | $7.77 | $7.07 | $7.29 | $7.29 | 1,827,270 |
| 2021-12-15 | $7.54 | $7.68 | $7.13 | $7.55 | $7.55 | 3,212,104 |
| 2021-12-14 | $7.88 | $8.06 | $7.40 | $7.61 | $7.61 | 1,793,897 |
| 2021-12-13 | $8.13 | $8.21 | $7.80 | $8.05 | $8.05 | 1,675,655 |
| 2021-12-10 | $8.69 | $8.69 | $8.09 | $8.21 | $8.21 | 1,218,619 |
| 2021-12-09 | $9.15 | $9.31 | $8.65 | $8.72 | $8.72 | 1,419,341 |
| 2021-12-08 | $9.16 | $9.32 | $8.82 | $9.27 | $9.27 | 1,484,460 |
| 2021-12-07 | $9.49 | $9.52 | $8.98 | $9.15 | $9.15 | 2,966,981 |
| 2021-12-06 | $9.61 | $9.66 | $8.86 | $9.35 | $9.35 | 1,696,400 |
| 2021-12-03 | $10.33 | $10.39 | $9.06 | $9.74 | $9.74 | 2,367,576 |
| 2021-12-02 | $10.40 | $10.78 | $10.12 | $10.51 | $10.51 | 1,107,631 |
| 2021-12-01 | $11.49 | $11.69 | $10.50 | $10.50 | $10.50 | 766,794 |
| 2021-11-30 | $11.04 | $11.47 | $10.79 | $11.44 | $11.44 | 526,650 |
| 2021-11-29 | $11.01 | $11.26 | $10.78 | $11.03 | $11.03 | 705,927 |
| 2021-11-26 | $10.83 | $11.04 | $10.53 | $10.90 | $10.90 | 312,727 |
| 2021-11-24 | $10.57 | $11.05 | $10.31 | $11.05 | $11.05 | 477,536 |
| 2021-11-23 | $10.81 | $11.45 | $10.45 | $10.60 | $10.60 | 784,770 |
| 2021-11-22 | $11.88 | $12.00 | $10.39 | $10.90 | $10.90 | 2,536,175 |
| 2021-11-19 | $12.10 | $12.35 | $11.55 | $11.66 | $11.66 | 549,076 |
| 2021-11-18 | $12.29 | $12.38 | $11.87 | $12.01 | $12.01 | 661,545 |
| 2021-11-17 | $12.10 | $12.49 | $11.88 | $12.39 | $12.39 | 433,815 |
| 2021-11-16 | $13.00 | $13.17 | $12.00 | $12.05 | $12.05 | 1,605,037 |
| 2021-11-15 | $12.88 | $13.16 | $12.81 | $12.98 | $12.98 | 776,807 |
| 2021-11-12 | $13.21 | $13.32 | $12.43 | $12.76 | $12.76 | 939,362 |
| 2021-11-11 | $13.19 | $13.82 | $12.60 | $12.96 | $12.96 | 3,311,621 |
| 2021-11-10 | $15.33 | $15.50 | $14.63 | $15.45 | $15.45 | 1,034,330 |
| 2021-11-09 | $15.84 | $16.26 | $15.21 | $15.55 | $15.55 | 422,339 |
| 2021-11-08 | $15.67 | $15.72 | $15.06 | $15.67 | $15.67 | 640,027 |
| 2021-11-05 | $15.49 | $15.98 | $15.20 | $15.53 | $15.53 | 580,007 |
| 2021-11-04 | $14.70 | $15.55 | $14.70 | $15.50 | $15.50 | 603,077 |
| 2021-11-03 | $14.56 | $15.03 | $14.46 | $14.77 | $14.77 | 500,215 |
| 2021-11-02 | $14.24 | $14.88 | $14.00 | $14.51 | $14.51 | 782,977 |
| 2021-11-01 | $14.50 | $14.63 | $13.67 | $14.20 | $14.20 | 1,754,901 |
| 2021-10-29 | $13.96 | $14.84 | $13.83 | $14.50 | $14.50 | 1,252,099 |
| 2021-10-28 | $13.77 | $13.92 | $13.62 | $13.87 | $13.87 | 204,131 |
| 2021-10-27 | $14.01 | $14.13 | $13.74 | $13.80 | $13.80 | 261,368 |
| 2021-10-26 | $13.96 | $14.36 | $13.84 | $14.04 | $14.04 | 326,292 |
| 2021-10-25 | $14.23 | $14.40 | $13.42 | $13.95 | $13.95 | 444,677 |
| 2021-10-22 | $14.32 | $14.34 | $13.82 | $14.09 | $14.09 | 238,105 |
| 2021-10-21 | $13.88 | $14.64 | $13.82 | $14.31 | $14.31 | 351,602 |
| 2021-10-20 | $13.98 | $14.25 | $13.77 | $13.89 | $13.89 | 319,663 |
| 2021-10-19 | $13.25 | $14.18 | $13.25 | $14.01 | $14.01 | 694,242 |
| 2021-10-18 | $13.12 | $13.25 | $12.63 | $13.12 | $13.12 | 589,139 |
| 2021-10-15 | $13.65 | $13.93 | $12.91 | $13.00 | $13.00 | 552,639 |
| 2021-10-14 | $13.83 | $14.00 | $13.23 | $13.53 | $13.53 | 448,771 |
| 2021-10-13 | $13.82 | $13.92 | $13.56 | $13.56 | $13.56 | 240,657 |
| 2021-10-12 | $13.85 | $14.23 | $13.42 | $13.57 | $13.57 | 237,750 |
| 2021-10-11 | $13.06 | $14.21 | $13.06 | $13.83 | $13.83 | 450,723 |
| 2021-10-08 | $13.50 | $14.00 | $13.13 | $13.25 | $13.25 | 332,374 |
| 2021-10-07 | $13.26 | $13.68 | $13.26 | $13.52 | $13.52 | 300,321 |
| 2021-10-06 | $13.38 | $13.60 | $13.00 | $13.10 | $13.10 | 343,322 |
| 2021-10-05 | $13.09 | $13.56 | $13.08 | $13.38 | $13.38 | 392,427 |
| 2021-10-04 | $13.68 | $13.81 | $12.92 | $13.11 | $13.11 | 485,241 |
| 2021-10-01 | $13.59 | $13.91 | $13.26 | $13.81 | $13.81 | 535,449 |
| 2021-09-30 | $14.06 | $14.23 | $13.48 | $13.48 | $13.48 | 776,780 |
| 2021-09-29 | $14.18 | $14.65 | $14.03 | $14.10 | $14.10 | 554,496 |
| 2021-09-28 | $14.33 | $14.49 | $13.75 | $13.80 | $13.80 | 565,073 |
| 2021-09-27 | $14.36 | $14.85 | $14.01 | $14.49 | $14.49 | 436,304 |
| 2021-09-24 | $14.64 | $14.75 | $14.34 | $14.47 | $14.47 | 372,949 |
| 2021-09-23 | $15.35 | $15.37 | $14.64 | $14.64 | $14.64 | 839,355 |
| 2021-09-22 | $15.36 | $15.59 | $14.96 | $15.24 | $15.24 | 670,245 |
| 2021-09-21 | $15.25 | $15.66 | $14.85 | $15.16 | $15.16 | 585,759 |
| 2021-09-20 | $15.72 | $15.80 | $15.01 | $15.19 | $15.19 | 663,152 |
| 2021-09-17 | $16.13 | $16.35 | $15.83 | $16.10 | $16.10 | 1,276,710 |
| 2021-09-16 | $15.79 | $16.16 | $15.70 | $16.11 | $16.11 | 411,393 |
| 2021-09-15 | $16.23 | $16.29 | $15.81 | $15.95 | $15.95 | 508,510 |
| 2021-09-14 | $16.28 | $16.41 | $15.92 | $16.29 | $16.29 | 449,186 |
| 2021-09-13 | $16.50 | $16.78 | $16.10 | $16.28 | $16.28 | 468,333 |
| 2021-09-10 | $16.88 | $17.15 | $16.34 | $16.40 | $16.40 | 565,734 |
| 2021-09-09 | $16.00 | $16.80 | $15.71 | $16.70 | $16.70 | 721,716 |
| 2021-09-08 | $16.15 | $16.33 | $15.55 | $15.88 | $15.88 | 752,489 |
| 2021-09-07 | $17.50 | $17.65 | $16.05 | $16.11 | $16.11 | 813,097 |
| 2021-09-03 | $16.88 | $17.63 | $16.87 | $17.46 | $17.46 | 701,833 |
| 2021-09-02 | $17.52 | $17.81 | $16.89 | $16.97 | $16.97 | 1,033,943 |
| 2021-09-01 | $16.10 | $17.48 | $16.02 | $17.13 | $17.13 | 1,009,998 |
| 2021-08-31 | $16.23 | $16.33 | $15.95 | $16.19 | $16.19 | 318,337 |
| 2021-08-30 | $15.92 | $16.35 | $15.61 | $16.16 | $16.16 | 254,914 |
| 2021-08-27 | $16.36 | $16.36 | $15.78 | $15.92 | $15.92 | 442,910 |
| 2021-08-26 | $15.92 | $16.49 | $15.91 | $16.36 | $16.36 | 727,070 |
| 2021-08-25 | $17.08 | $17.18 | $15.72 | $15.92 | $15.92 | 920,730 |
| 2021-08-24 | $17.37 | $17.60 | $16.80 | $16.95 | $16.95 | 583,317 |
| 2021-08-23 | $18.06 | $18.18 | $16.86 | $17.43 | $17.43 | 964,103 |
| 2021-08-20 | $17.66 | $18.48 | $17.36 | $18.05 | $18.05 | 2,163,457 |
| 2021-08-19 | $19.38 | $20.35 | $19.38 | $19.78 | $19.78 | 965,423 |
| 2021-08-18 | $18.50 | $19.51 | $18.15 | $19.50 | $19.50 | 848,076 |
| 2021-08-17 | $18.34 | $18.77 | $18.01 | $18.73 | $18.73 | 501,036 |
| 2021-08-16 | $18.25 | $18.46 | $18.06 | $18.43 | $18.43 | 305,479 |
| 2021-08-13 | $18.54 | $18.78 | $17.52 | $18.00 | $18.00 | 744,024 |
| 2021-08-12 | $18.65 | $18.85 | $18.20 | $18.32 | $18.32 | 438,317 |
| 2021-08-11 | $18.13 | $18.95 | $18.13 | $18.23 | $18.23 | 530,179 |
| 2021-08-10 | $19.81 | $20.15 | $18.00 | $18.09 | $18.09 | 1,024,264 |
| 2021-08-09 | $18.60 | $19.83 | $18.55 | $19.50 | $19.50 | 891,320 |
| 2021-08-06 | $18.10 | $18.47 | $18.00 | $18.45 | $18.45 | 233,564 |
| 2021-08-05 | $18.10 | $18.71 | $17.86 | $18.00 | $18.00 | 451,693 |
| 2021-08-04 | $17.96 | $18.21 | $17.64 | $18.08 | $18.08 | 677,558 |
| 2021-08-03 | $17.97 | $18.08 | $17.79 | $17.90 | $17.90 | 169,043 |
| 2021-08-02 | $18.24 | $18.25 | $17.69 | $18.00 | $18.00 | 231,020 |
| 2021-07-30 | $18.07 | $18.34 | $17.40 | $18.06 | $18.06 | 403,652 |
| 2021-07-29 | $17.80 | $18.39 | $17.80 | $18.07 | $18.07 | 319,393 |
| 2021-07-28 | $17.05 | $18.00 | $17.00 | $17.80 | $17.80 | 485,138 |
| 2021-07-27 | $17.72 | $17.90 | $16.76 | $17.00 | $17.00 | 489,731 |
| 2021-07-26 | $17.92 | $18.11 | $17.37 | $17.60 | $17.60 | 728,176 |
| 2021-07-23 | $17.26 | $17.48 | $16.05 | $17.48 | $17.48 | 745,824 |
| 2021-07-22 | $17.53 | $18.48 | $17.05 | $17.26 | $17.26 | 1,251,183 |
| 2021-07-21 | $17.75 | $17.85 | $17.05 | $17.54 | $17.54 | 1,572,124 |
| 2021-07-20 | $18.00 | $18.80 | $17.15 | $17.50 | $17.50 | 1,279,584 |
| 2021-07-19 | $20.40 | $20.68 | $17.75 | $17.93 | $17.93 | 4,593,548 |
| 2021-07-16 | $20.00 | $21.04 | $19.20 | $20.90 | $20.90 | 10,160,357 |
Blend Labs Inc - Class A (BLND) News Headlines
.jpg)
.jpg)
British Land names banking veteran William Rucker as chair-designate
None
reuters.com March 11, 2024.jpg)
UK landlords bet on green offices as hybrid work makes tenants picky
None
reuters.com March 28, 2024Recent Blend Labs Inc - Class A (BLND) News
.jpg)
Similar Companies to Blend Labs Inc - Class A (BLND) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |