VTOL(VTOL)
VTOL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $44.08 | $44.76 | $43.80 | $44.16 | 185,126 |
| 7/17/2026 | $44.05 | $44.51 | $43.70 | $44.17 | 190,558 |
| 7/16/2026 | $43.73 | $44.54 | $43.69 | $44.35 | 157,649 |
| 7/15/2026 | $43.52 | $44.05 | $43.25 | $43.88 | 127,200 |
| 7/14/2026 | $43.96 | $44.51 | $43.17 | $43.35 | 153,449 |
| 7/13/2026 | $44.03 | $44.70 | $43.23 | $43.68 | 187,818 |
| 7/10/2026 | $43.21 | $43.74 | $43.21 | $43.63 | 156,914 |
| 7/9/2026 | $43.62 | $43.92 | $42.30 | $43.14 | 242,400 |
| 7/8/2026 | $43.13 | $44.26 | $43.13 | $43.84 | 284,619 |
| 7/7/2026 | $42.56 | $43.21 | $42.56 | $42.76 | 248,645 |
| 7/6/2026 | $41.39 | $42.44 | $41.39 | $42.10 | 224,118 |
| 7/2/2026 | $40.98 | $41.57 | $40.88 | $41.41 | 226,900 |
| 7/1/2026 | $41.42 | $41.83 | $40.55 | $40.66 | 258,100 |
| 6/30/2026 | $41.24 | $41.99 | $41.24 | $41.32 | 194,700 |
| 6/29/2026 | $41.85 | $42.37 | $41.24 | $41.55 | 326,319 |
| 6/26/2026 | $40.99 | $41.97 | $40.83 | $41.92 | 443,900 |
| 6/25/2026 | $41.42 | $41.77 | $40.84 | $41.39 | 282,632 |
| 6/24/2026 | $42.10 | $42.10 | $40.73 | $41.15 | 334,130 |
| 6/23/2026 | $42.44 | $43.97 | $42.39 | $42.63 | 337,246 |
| 6/22/2026 | $42.15 | $42.61 | $41.54 | $42.41 | 281,213 |
| 6/18/2026 | $42.47 | $42.73 | $41.55 | $42.35 | 1.13M |
| 6/17/2026 | $43.81 | $43.81 | $42.29 | $42.43 | 250,500 |
| 6/16/2026 | $42.91 | $43.99 | $42.85 | $43.14 | 232,200 |
| 6/15/2026 | $43.49 | $44.49 | $42.99 | $43.13 | 210,365 |
| 6/12/2026 | $43.25 | $44.52 | $43.10 | $43.96 | 197,813 |
| 6/11/2026 | $43.27 | $43.78 | $42.48 | $43.08 | 148,954 |
| 6/10/2026 | $42.79 | $43.57 | $42.55 | $42.80 | 132,918 |
| 6/9/2026 | $43.07 | $43.51 | $42.33 | $42.85 | 172,804 |
| 6/8/2026 | $42.09 | $43.13 | $41.97 | $43.00 | 200,400 |
| 6/5/2026 | $42.20 | $42.20 | $41.13 | $41.64 | 246,000 |
| 6/4/2026 | $41.26 | $42.26 | $41.20 | $42.09 | 136,200 |
| 6/3/2026 | $42.31 | $42.58 | $41.09 | $41.16 | 223,400 |
| 6/2/2026 | $42.07 | $43.24 | $42.07 | $42.21 | 249,000 |
| 6/1/2026 | $42.11 | $42.11 | $41.35 | $41.75 | 218,631 |
| 5/29/2026 | $42.00 | $42.69 | $41.59 | $41.64 | 194,929 |
| 5/28/2026 | $41.89 | $42.23 | $41.43 | $41.97 | 172,223 |
| 5/27/2026 | $43.01 | $43.32 | $41.96 | $42.18 | 158,571 |
| 5/26/2026 | $42.80 | $44.32 | $42.65 | $43.47 | 176,221 |
| 5/22/2026 | $42.73 | $43.50 | $42.26 | $42.73 | 175,300 |
| 5/21/2026 | $43.50 | $44.15 | $42.74 | $43.00 | 210,200 |
| 5/20/2026 | $42.23 | $43.31 | $42.22 | $43.14 | 175,906 |
| 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 |