VTOL(VTOL)
VTOL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $42.23 | $43.31 | $42.22 | $43.14 | 173,194 |
| 5/19/2026 | $42.37 | $42.85 | $41.91 | $42.00 | 194,000 |
| 5/18/2026 | $42.16 | $43.19 | $41.83 | $42.50 | 210,083 |
| 5/15/2026 | $42.15 | $42.49 | $41.50 | $42.17 | 206,337 |
| 5/14/2026 | $42.16 | $42.81 | $41.58 | $42.62 | 143,100 |
| 5/13/2026 | $41.98 | $43.47 | $41.59 | $42.11 | 245,100 |
| 5/12/2026 | $42.56 | $42.93 | $41.61 | $42.31 | 196,042 |
| 5/11/2026 | $42.48 | $43.04 | $41.45 | $42.43 | 233,339 |
| 5/8/2026 | $42.48 | $42.95 | $42.00 | $42.36 | 206,700 |
| 5/7/2026 | $42.52 | $42.55 | $40.29 | $42.55 | 466,900 |
| 5/6/2026 | $45.70 | $46.25 | $42.59 | $43.16 | 573,345 |
| 5/5/2026 | $49.52 | $50.38 | $48.88 | $48.90 | 250,448 |
| 5/4/2026 | $49.26 | $49.70 | $48.86 | $49.42 | 167,200 |
| 5/1/2026 | $48.97 | $49.51 | $47.78 | $49.29 | 390,300 |
| 4/30/2026 | $48.63 | $49.36 | $48.63 | $49.13 | 171,736 |
| 4/29/2026 | $49.28 | $49.44 | $48.34 | $49.03 | 164,205 |
| 4/28/2026 | $49.56 | $49.74 | $48.54 | $49.10 | 195,400 |
| 4/27/2026 | $48.72 | $49.44 | $48.60 | $49.12 | 259,700 |
| 4/24/2026 | $48.16 | $49.07 | $47.35 | $48.52 | 249,413 |
| 4/23/2026 | $46.70 | $48.35 | $46.31 | $48.25 | 549,031 |
| 4/22/2026 | $47.36 | $47.85 | $46.33 | $46.53 | 411,800 |
| 4/21/2026 | $47.68 | $49.94 | $46.89 | $46.92 | 282,916 |
| 4/20/2026 | $47.84 | $48.23 | $47.30 | $47.53 | 229,600 |
| 4/17/2026 | $48.05 | $49.02 | $47.38 | $48.49 | 188,711 |
| 4/16/2026 | $48.99 | $49.57 | $48.40 | $48.62 | 166,026 |
| 4/15/2026 | $49.15 | $50.02 | $49.07 | $49.28 | 88,400 |
| 4/14/2026 | $49.88 | $50.08 | $49.31 | $49.48 | 113,522 |
| 4/13/2026 | $49.94 | $50.23 | $49.41 | $50.01 | 147,841 |
| 4/10/2026 | $49.37 | $49.85 | $48.48 | $49.77 | 147,600 |
| 4/9/2026 | $49.38 | $50.28 | $49.06 | $49.37 | 215,935 |
| 4/8/2026 | $48.63 | $49.43 | $48.04 | $49.34 | 315,843 |
| 4/7/2026 | $48.00 | $48.76 | $47.47 | $48.42 | 230,338 |
| 4/6/2026 | $46.84 | $47.94 | $46.79 | $47.93 | 145,030 |
| 4/2/2026 | $46.75 | $47.92 | $46.75 | $47.24 | 138,600 |
| 4/1/2026 | $46.64 | $47.67 | $46.14 | $46.74 | 236,900 |
| 3/31/2026 | $45.60 | $47.05 | $45.60 | $46.89 | 181,812 |
| 3/30/2026 | $46.49 | $46.49 | $44.96 | $45.12 | 130,500 |
| 3/27/2026 | $46.15 | $46.69 | $45.96 | $46.00 | 174,600 |
| 3/26/2026 | $45.43 | $46.40 | $45.43 | $46.30 | 108,305 |
| 3/25/2026 | $45.59 | $46.00 | $45.39 | $45.86 | 95,101 |
| 3/24/2026 | $45.02 | $45.85 | $45.02 | $45.48 | 205,700 |
| 3/23/2026 | $44.70 | $45.70 | $44.16 | $45.43 | 151,700 |
| 3/20/2026 | $44.98 | $45.20 | $43.92 | $44.18 | 387,522 |
| 3/19/2026 | $43.00 | $45.05 | $42.84 | $44.65 | 216,902 |
| 3/18/2026 | $43.58 | $44.19 | $43.09 | $43.27 | 226,428 |
| 3/17/2026 | $43.45 | $44.58 | $43.45 | $43.86 | 155,100 |
| 3/16/2026 | $42.45 | $43.50 | $42.45 | $43.04 | 166,600 |
| 3/13/2026 | $42.88 | $43.45 | $42.05 | $42.70 | 167,900 |
| 3/12/2026 | $44.36 | $44.36 | $42.72 | $42.99 | 168,400 |
| 3/11/2026 | $45.06 | $45.76 | $44.17 | $44.74 | 178,436 |
| 3/10/2026 | $45.40 | $46.36 | $44.41 | $46.22 | 242,000 |
| 3/9/2026 | $44.36 | $45.85 | $43.65 | $45.83 | 203,841 |
| 3/6/2026 | $44.69 | $44.81 | $44.06 | $44.60 | 140,900 |
| 3/5/2026 | $44.71 | $45.47 | $43.74 | $44.56 | 193,600 |
| 3/4/2026 | $45.21 | $45.70 | $44.54 | $44.87 | 199,800 |
| 3/3/2026 | $45.76 | $46.24 | $44.73 | $45.55 | 231,001 |
| 3/2/2026 | $48.24 | $48.24 | $45.67 | $46.96 | 301,900 |
| 2/27/2026 | $49.04 | $49.04 | $45.92 | $47.70 | 426,600 |
| 2/26/2026 | $45.55 | $49.55 | $45.00 | $48.00 | 407,143 |
| 2/25/2026 | $47.08 | $47.39 | $45.70 | $46.71 | 153,300 |
| 2/24/2026 | $46.88 | $47.40 | $46.41 | $46.85 | 256,300 |
| 2/23/2026 | $46.57 | $47.40 | $46.03 | $46.67 | 219,932 |
| 2/20/2026 | $46.61 | $47.00 | $45.76 | $46.61 | 147,133 |