BLND Historical Prices

Summary

Key Stock Metrics

3.20

(October 23, 2024)

52-Week Low

5.53

(December 6, 2024)

52-Week High

29.99

(July 5, 2012)

All-Time High

3.60

(January 17, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2012-04-30 25.08 25.08 25.08 25.08 1500
2012-05-01 25.30 25.30 25.30 25.30 200
2012-05-02 25.22 25.22 25.19 25.19 2400
2012-05-04 24.55 24.55 24.55 24.55 150
2012-05-07 24.54 24.56 24.54 24.56 6000
2012-05-08 24.49 24.49 24.48 24.48 2205
2012-05-09 24.50 24.50 24.50 24.50 800
2012-05-10 24.47 24.47 24.47 24.47 7000
2012-05-14 23.99 23.99 23.99 23.99 100
2012-05-17 24.08 24.08 24.08 24.08 200
2012-05-22 24.19 24.19 24.19 24.19 1000
2012-05-30 23.50 23.50 23.50 23.50 100
2012-06-18 23.18 23.18 23.18 23.18 845
2012-06-20 23.40 23.41 23.36 23.36 6200
2012-06-25 23.75 23.75 23.75 23.75 100
2012-06-26 23.43 23.43 23.43 23.43 500
2012-06-29 23.81 23.84 23.80 23.82 45000
2012-07-05 29.99 29.99 24.70 24.99 5320
2012-07-06 24.58 24.58 24.58 24.58 2500
2012-07-10 24.67 24.67 24.54 24.54 18162
2012-07-16 25.12 25.21 25.07 25.21 100100
2012-07-17 25.14 25.14 25.01 25.13 107500
2012-07-18 25.17 25.23 25.17 25.23 128910
2012-07-19 25.56 25.58 25.53 25.53 37100
2012-07-20 25.54 25.61 25.50 25.58 17900
2012-07-23 26.00 26.00 25.18 25.18 300
2012-07-26 25.24 25.25 25.24 25.24 1250
2012-07-30 25.51 25.51 25.51 25.51 100
2012-07-31 25.59 25.59 25.58 25.58 1350
2012-08-01 25.18 25.18 25.17 25.17 3000
2012-08-02 24.99 24.99 24.91 24.91 2800
2012-08-03 25.07 25.22 25.05 25.22 38200
2012-08-06 25.24 25.24 25.24 25.24 300
2012-08-07 25.40 25.40 25.31 25.40 4900
2012-08-08 25.45 25.45 25.43 25.43 6000
2012-08-09 25.50 25.69 25.50 25.69 6600
2012-08-10 25.42 25.42 25.40 25.40 6100
2012-08-17 25.37 25.37 25.37 25.37 6000
2012-08-29 25.73 25.75 25.73 25.75 6100
2012-08-30 25.73 25.77 25.73 25.77 400
2012-08-31 25.81 25.81 25.71 25.80 1600
2012-09-06 25.93 26.02 25.91 25.91 8978
2012-09-07 25.93 26.00 25.92 26.00 47600
2012-09-11 26.31 26.36 26.31 26.34 485
2012-09-12 26.34 26.38 26.34 26.34 18100
2012-09-13 26.45 26.64 26.45 26.64 17500
2012-09-14 27.02 27.02 26.83 26.91 6388
2012-09-17 26.83 26.83 26.34 26.34 12540
2012-09-18 26.27 26.27 26.27 26.27 200
2012-09-20 27.51 27.51 25.94 25.94 2002
2012-09-21 26.97 26.97 26.11 26.11 774
2012-09-24 26.13 26.13 26.13 26.13 100
2012-09-25 25.98 25.98 25.98 25.98 125
2012-09-26 25.95 25.95 25.95 25.95 100
2012-09-27 26.03 26.03 26.03 26.03 200
2012-10-11 26.99 29.00 26.37 26.44 22400
2012-10-12 26.19 26.19 26.19 26.19 100
2012-10-15 25.75 25.75 25.75 25.75 100
2012-10-16 25.87 25.87 25.87 25.87 5100
2012-10-17 25.93 26.01 25.93 26.01 15100
2012-10-19 26.20 26.20 26.05 26.05 22300
2012-10-24 25.49 25.78 25.49 25.55 9191
2012-10-25 25.57 25.57 25.57 25.57 10100
2012-10-26 25.50 25.52 25.50 25.52 17500
2012-10-31 26.84 26.84 24.90 25.54 15325
2012-11-02 25.34 25.34 25.10 25.10 1300
2012-11-05 25.07 25.07 25.06 25.06 300
2012-11-06 25.21 25.28 25.21 25.28 500
2012-11-07 25.17 25.17 25.16 25.16 400
2012-11-08 25.16 25.16 25.16 25.16 100
2012-11-12 25.01 25.01 25.01 25.01 400
2012-11-14 25.26 25.26 25.22 25.22 6500
2012-11-15 25.20 25.22 25.14 25.14 14400
2012-11-16 25.03 25.14 25.02 25.14 19400
2012-11-19 25.31 25.33 25.31 25.33 17500
2012-11-20 25.37 25.37 25.37 25.37 3000
2012-11-29 25.66 25.66 25.62 25.63 20400
2012-12-03 25.74 25.74 25.74 25.74 6000
2012-12-04 25.49 25.49 25.49 25.49 6000
2012-12-06 25.49 25.49 25.48 25.48 12000
2012-12-17 25.21 25.21 25.18 25.18 4604
2012-12-18 25.21 25.21 25.21 25.21 100
2012-12-19 25.09 25.09 25.06 25.06 6939
2012-12-20 25.00 25.00 25.00 25.00 100
2012-12-27 24.96 24.96 24.96 24.96 100
2012-12-28 24.99 24.99 24.97 24.97 6200
2012-12-31 24.60 24.86 24.60 24.86 410
2013-01-02 25.08 25.29 25.08 25.10 7700
2013-01-08 24.73 24.73 24.73 24.73 100
2013-01-11 24.76 24.76 24.74 24.74 6000
2013-01-28 25.04 25.06 25.01 25.06 1600
2013-01-30 25.38 25.48 25.38 25.48 700
2013-02-13 25.11 25.13 25.11 25.13 5200
2013-02-14 24.98 24.98 24.98 24.98 200
2013-02-15 24.91 24.91 24.91 24.91 600
2013-02-19 24.87 24.87 24.87 24.87 18200
2013-02-20 24.85 24.85 24.85 24.85 200
2013-02-22 24.50 24.50 24.50 24.50 200
2013-02-25 24.53 24.54 24.53 24.54 5000
2013-03-01 24.24 24.24 24.24 24.24 1500
2013-03-05 24.31 24.33 24.28 24.29 10200
2013-03-06 24.24 24.24 24.21 24.21 6600
2013-03-07 24.27 24.27 24.27 24.27 7500
2013-03-08 17.72 24.45 24.40 24.40 40900
2013-03-13 24.49 24.55 24.48 24.55 9300
2013-03-15 24.69 24.75 24.69 24.75 9675
2013-03-20 24.51 24.51 24.51 24.51 6000
2013-03-25 24.76 24.76 24.76 24.76 1000
2013-03-26 24.66 24.66 24.65 24.65 1045
2013-04-02 24.37 24.37 24.37 24.37 3000
2013-04-03 24.12 24.30 24.12 24.24 850
2013-04-04 24.01 24.03 23.96 23.96 5600
2013-04-09 24.19 24.20 23.99 24.14 8500
2013-04-11 24.24 24.30 24.24 24.25 3200
2013-04-12 24.15 24.15 24.06 24.08 25700
2013-04-15 23.60 23.60 23.35 23.42 8300
2013-04-16 23.41 23.41 23.33 23.40 22700
2013-04-17 23.41 23.41 23.39 23.39 18300
2013-04-18 23.51 23.54 23.51 23.53 8150
2013-04-19 23.57 23.57 23.55 23.55 6500
2013-04-24 23.42 23.43 23.42 23.43 8300
2013-04-25 23.63 23.63 23.63 23.63 170
2013-04-26 23.67 23.67 23.54 23.54 29400
2013-04-29 23.77 23.87 23.77 23.87 16400
2013-04-30 23.94 23.94 23.94 23.94 1500
2013-05-01 23.63 23.63 23.57 23.57 11600
2013-05-03 23.72 23.86 23.72 23.86 15900
2013-05-07 23.61 23.61 23.59 23.59 6100
2013-05-09 23.82 23.82 23.81 23.81 1200
2013-05-10 23.56 23.65 23.51 23.61 12724
2013-05-15 23.40 23.50 23.40 23.50 200
2013-05-17 23.35 23.36 23.32 23.32 1700
2013-05-23 23.46 23.64 23.46 23.61 3050
2013-05-24 23.25 23.25 23.25 23.25 130
2013-05-28 23.50 23.60 22.50 23.50 16236
2013-05-29 22.52 23.50 22.51 23.50 7900
2013-05-30 23.49 23.52 23.49 23.52 5600
2013-05-31 23.45 23.45 23.45 23.45 6100
2021-07-16 20.00 21.04 19.20 20.90 10160357
2021-07-19 20.40 20.68 17.75 17.93 4593548
2021-07-20 18.00 18.80 17.15 17.50 1279584
2021-07-21 17.75 17.85 17.05 17.54 1572124
2021-07-22 17.53 18.48 17.05 17.26 1251183
2021-07-23 17.26 17.48 16.05 17.48 745824
2021-07-26 17.92 18.11 17.37 17.60 728176
2021-07-27 17.72 17.90 16.76 17.00 489731
2021-07-28 17.05 18.00 17.00 17.80 485138
2021-07-29 17.80 18.39 17.80 18.07 319852
2021-07-30 18.07 18.34 17.40 18.06 403652
2021-08-02 18.24 18.25 17.69 18.00 231020
2021-08-03 17.97 18.08 17.79 17.90 169043
2021-08-04 17.96 18.21 17.64 18.08 677558
2021-08-05 18.10 18.71 17.86 18.00 451693
2021-08-06 18.10 18.47 18.00 18.45 233564
2021-08-09 18.60 19.83 18.55 19.50 891320
2021-08-10 19.81 20.15 18.00 18.09 1024264
2021-08-11 18.13 18.95 18.13 18.23 530179
2021-08-12 18.65 18.85 18.20 18.32 438317
2021-08-13 18.54 18.78 17.52 18.00 744233
2021-08-16 18.25 18.46 18.06 18.43 305479
2021-08-17 18.34 18.77 18.01 18.73 501036
2021-08-18 18.50 19.51 18.15 19.50 848076
2021-08-19 19.38 20.35 19.38 19.78 965423
2021-08-20 17.66 18.48 17.36 18.05 2163457
2021-08-23 18.06 18.18 16.86 17.43 964103
2021-08-24 17.37 17.60 16.80 16.95 583317
2021-08-25 17.08 17.18 15.72 15.92 920730
2021-08-26 15.92 16.49 15.91 16.36 727070
2021-08-27 16.36 16.36 15.78 15.92 442910
2021-08-30 15.92 16.35 15.61 16.16 254914
2021-08-31 16.23 16.33 15.95 16.19 318337
2021-09-01 16.10 17.48 16.02 17.13 1009998
2021-09-02 17.52 17.81 16.89 16.97 1033943
2021-09-03 16.88 17.63 16.87 17.46 701833
2021-09-07 17.50 17.65 16.05 16.11 813097
2021-09-08 16.15 16.33 15.55 15.88 752489
2021-09-09 16.00 16.80 15.71 16.70 721716
2021-09-10 16.88 17.15 16.34 16.40 565734
2021-09-13 16.50 16.78 16.10 16.28 468333
2021-09-14 16.28 16.41 15.92 16.29 449186
2021-09-15 16.23 16.29 15.81 15.95 508510
2021-09-16 15.79 16.16 15.70 16.11 411393
2021-09-17 16.13 16.35 15.83 16.10 1276710
2021-09-20 15.72 15.80 15.01 15.19 663152
2021-09-21 15.25 15.66 14.85 15.16 585759
2021-09-22 15.36 15.59 14.96 15.24 670245
2021-09-23 15.35 15.37 14.64 14.64 839355
2021-09-24 14.64 14.75 14.34 14.47 372949
2021-09-27 14.36 14.85 14.01 14.49 436304
2021-09-28 14.33 14.49 13.75 13.80 565073
2021-09-29 14.18 14.65 14.03 14.10 554496
2021-09-30 14.06 14.23 13.48 13.48 776780
2021-10-01 13.59 13.91 13.26 13.81 535449
2021-10-04 13.68 13.81 12.92 13.11 485241
2021-10-05 13.09 13.56 13.08 13.38 392427
2021-10-06 13.38 13.60 13.00 13.10 343322
2021-10-07 13.26 13.68 13.26 13.52 300321
2021-10-08 13.50 14.00 13.13 13.25 332374
2021-10-11 13.06 14.21 13.06 13.83 450723
2021-10-12 13.85 14.23 13.42 13.57 237750
2021-10-13 13.82 13.92 13.56 13.56 240657
2021-10-14 13.83 14.00 13.23 13.53 448771
2021-10-15 13.65 13.93 12.91 13.00 552639
2021-10-18 13.12 13.25 12.63 13.12 589139
2021-10-19 13.25 14.18 13.25 14.01 694242
2021-10-20 13.98 14.25 13.77 13.89 319663
2021-10-21 13.88 14.64 13.82 14.31 351602
2021-10-22 14.32 14.34 13.82 14.09 238105
2021-10-25 14.23 14.40 13.42 13.95 444677
2021-10-26 13.96 14.36 13.84 14.04 326292
2021-10-27 14.01 14.13 13.74 13.80 261368
2021-10-28 13.77 13.92 13.62 13.87 204131
2021-10-29 13.96 14.84 13.83 14.50 1252099
2021-11-01 14.50 14.63 13.67 14.20 1758358
2021-11-02 14.24 14.88 14.00 14.51 783177
2021-11-03 14.56 15.03 14.46 14.77 500215
2021-11-04 14.70 15.55 14.70 15.50 603077
2021-11-05 15.49 15.98 15.20 15.53 580007
2021-11-08 15.67 15.72 15.06 15.67 640027
2021-11-09 15.84 16.26 15.21 15.55 422431
2021-11-10 15.33 15.50 14.63 15.45 1034330
2021-11-11 13.19 13.82 12.60 12.96 3311621
2021-11-12 13.21 13.32 12.43 12.76 940331
2021-11-15 12.88 13.16 12.81 12.98 776807
2021-11-16 13.00 13.17 12.00 12.05 1605037
2021-11-17 12.10 12.49 11.88 12.39 433815
2021-11-18 12.29 12.38 11.87 12.01 661545
2021-11-19 12.10 12.35 11.55 11.66 549076
2021-11-22 11.88 12.00 10.39 10.90 2536175
2021-11-23 10.81 11.45 10.45 10.60 784770
2021-11-24 10.57 11.05 10.31 11.05 477536
2021-11-26 10.83 11.04 10.53 10.90 312727
2021-11-29 11.01 11.26 10.78 11.03 705927
2021-11-30 11.04 11.47 10.79 11.44 526650
2021-12-01 11.49 11.69 10.50 10.50 766794
2021-12-02 10.40 10.78 10.12 10.51 1107631
2021-12-03 10.33 10.39 9.06 9.74 2367576
2021-12-06 9.61 9.66 8.86 9.35 1696400
2021-12-07 9.49 9.52 8.98 9.15 2966981
2021-12-08 9.16 9.32 8.82 9.27 1484460
2021-12-09 9.15 9.31 8.65 8.72 1419341
2021-12-10 8.69 8.69 8.09 8.21 1218619
2021-12-13 8.13 8.21 7.80 8.05 1675655
2021-12-14 7.88 8.06 7.40 7.61 1793897
2021-12-15 7.54 7.68 7.13 7.55 3212104
2021-12-16 7.65 7.77 7.07 7.29 1827270
2021-12-17 7.05 7.69 6.73 7.62 2522079
2021-12-20 7.53 7.64 7.13 7.46 3334888
2021-12-21 7.51 7.76 7.32 7.61 1617811
2021-12-22 7.60 7.67 7.27 7.38 1728989
2021-12-23 7.36 7.62 7.10 7.53 1259435
2021-12-27 7.50 7.85 7.45 7.72 1698548
2021-12-28 7.71 7.76 7.25 7.36 907218
2021-12-29 7.33 7.41 7.15 7.25 893462
2021-12-30 7.21 7.64 7.19 7.50 1340891
2021-12-31 7.50 7.68 7.17 7.34 1602665
2022-01-03 7.42 7.66 7.39 7.43 534645
2022-01-04 7.46 7.54 6.75 7.15 1329299
2022-01-05 7.09 7.29 6.76 6.85 1806440
2022-01-06 6.85 7.10 6.45 6.83 1336600
2022-01-07 6.89 7.14 6.83 7.02 909535
2022-01-10 6.95 7.11 6.72 7.09 1288165
2022-01-11 7.09 7.54 7.00 7.38 1169296
2022-01-12 7.47 7.60 7.24 7.35 750154
2022-01-13 7.25 7.41 7.04 7.07 2150015
2022-01-14 6.99 7.29 6.95 7.07 1858939
2022-01-18 7.00 7.24 6.92 7.03 1701205
2022-01-19 7.06 7.31 6.98 7.17 1842012
2022-01-20 7.60 8.07 7.22 7.25 3162170
2022-01-21 7.21 7.25 6.87 7.04 2858201
2022-01-24 6.94 7.49 6.56 7.46 3014783
2022-01-25 7.29 7.62 7.08 7.22 2523101
2022-01-26 7.32 7.82 7.18 7.24 2741900
2022-01-27 7.25 7.34 7.06 7.15 2197726
2022-01-28 7.15 7.55 6.86 7.52 2532758
2022-01-31 7.44 8.04 7.43 7.96 2367274
2022-02-01 8.00 8.62 7.93 8.57 2335094
2022-02-02 8.73 8.76 8.41 8.52 2041889
2022-02-03 8.11 8.42 7.99 8.26 1901689
2022-02-04 8.36 8.70 8.20 8.63 922566
2022-02-07 8.68 8.99 8.60 8.86 988434
2022-02-08 8.93 9.04 8.73 9.00 910612
2022-02-09 9.14 9.71 9.12 9.71 1437505
2022-02-10 9.43 10.22 9.32 9.90 2560587
2022-02-11 9.86 10.02 9.54 9.87 2221606
2022-02-14 9.87 10.15 9.40 9.41 2461660
2022-02-15 9.37 10.02 9.00 10.01 2073947
2022-02-16 10.00 10.17 9.83 9.95 2777063
2022-02-17 9.86 10.06 9.68 9.75 1461822
2022-02-18 9.74 9.94 9.11 9.21 5555826
2022-02-22 8.98 9.35 8.76 9.01 2520460
2022-02-23 9.05 9.15 8.35 8.45 1947083
2022-02-24 7.80 8.72 7.63 8.71 2029755
2022-02-25 8.70 8.79 8.35 8.53 1163083
2022-02-28 8.49 8.88 8.42 8.84 2025903
2022-03-01 8.78 9.34 8.70 9.10 931337
2022-03-02 9.07 9.22 8.73 9.20 928940
2022-03-03 9.31 9.42 8.75 8.90 1729597
2022-03-04 8.88 8.95 8.45 8.55 2087775
2022-03-07 8.77 9.07 8.45 8.50 2602681
2022-03-08 8.18 8.31 7.32 7.70 3430858
2022-03-09 7.83 8.09 7.55 7.77 2796253
2022-03-10 7.60 7.81 7.30 7.38 2167523
2022-03-11 7.44 7.45 6.67 6.75 2964919
2022-03-14 6.67 6.80 6.35 6.38 2676268
2022-03-15 6.32 6.45 5.81 6.13 3047599
2022-03-16 6.18 6.69 6.18 6.53 4975628
2022-03-17 6.40 7.05 6.34 7.01 4194518
2022-03-18 6.91 7.38 6.81 7.06 4320840
2022-03-21 6.51 6.81 6.16 6.30 5172163
2022-03-22 6.30 7.01 6.20 6.80 4842733
2022-03-23 6.67 6.80 6.38 6.38 2072763
2022-03-24 6.33 6.35 5.97 6.30 1765630
2022-03-25 6.30 6.33 5.96 6.11 1231963
2022-03-28 6.07 6.21 5.83 6.09 2076010
2022-03-29 6.14 6.37 6.07 6.19 3567545
2022-03-30 6.24 6.38 5.97 6.02 3059842
2022-03-31 6.01 6.14 5.67 5.70 3460869
2022-04-01 4.50 5.20 4.45 4.80 9821931
2022-04-04 4.67 5.10 4.66 4.98 3036389
2022-04-05 4.93 5.01 4.69 4.98 2377725
2022-04-06 4.92 4.92 4.52 4.64 2450070
2022-04-07 4.64 4.72 4.51 4.63 1780605
2022-04-08 4.61 4.71 4.56 4.61 1979590
2022-04-11 4.51 4.62 4.41 4.58 1548056
2022-04-12 4.60 4.75 4.52 4.66 2020916
2022-04-13 4.67 4.88 4.61 4.76 1667618
2022-04-14 4.78 4.83 4.64 4.79 1661723
2022-04-18 4.73 4.87 4.69 4.72 1541768
2022-04-19 4.75 5.22 4.62 5.00 1751591
2022-04-20 4.95 5.03 4.70 4.72 1664196
2022-04-21 4.77 4.96 4.51 4.58 1538717
2022-04-22 4.57 4.64 4.43 4.49 1128155
2022-04-25 4.44 4.79 4.44 4.79 1265649
2022-04-26 4.77 4.79 4.50 4.63 1221564
2022-04-27 4.66 4.76 4.52 4.57 1373089
2022-04-28 4.56 4.73 4.44 4.67 8187665
2022-04-29 4.65 4.93 4.25 4.31 1771276
2022-05-02 4.26 4.59 4.16 4.53 2301166
2022-05-03 4.49 4.73 4.37 4.62 2060523
2022-05-04 4.58 4.70 4.25 4.64 1765388
2022-05-05 4.55 4.62 4.21 4.30 1241298
2022-05-06 4.25 4.25 3.93 3.98 1690679
2022-05-09 3.89 3.91 3.35 3.41 1873797
2022-05-10 3.48 3.53 2.95 3.00 3464860
2022-05-11 2.96 3.13 2.87 2.89 2072318
2022-05-12 2.82 3.14 2.72 3.05 3591191
2022-05-13 3.18 3.94 3.18 3.68 3762953
2022-05-16 3.66 3.76 3.36 3.40 2257995
2022-05-17 3.43 3.63 3.28 3.41 2433849
2022-05-18 3.34 3.47 3.17 3.31 3181437
2022-05-19 3.29 3.75 3.27 3.53 3550366
2022-05-20 3.57 3.69 3.06 3.37 3305870
2022-05-23 3.36 3.41 3.23 3.37 1008283
2022-05-24 3.30 3.31 3.14 3.23 2191146
2022-05-25 3.11 3.35 3.11 3.24 2831063
2022-05-26 3.25 3.31 3.12 3.24 3655997
2022-05-27 3.28 3.50 3.22 3.37 2563616
2022-05-31 3.36 3.58 3.33 3.38 2368568
2022-06-01 3.40 3.56 3.33 3.38 2131960
2022-06-02 3.35 3.78 3.30 3.72 2831323
2022-06-03 3.66 3.74 3.54 3.63 3188382
2022-06-06 3.75 3.85 3.60 3.70 5247602
2022-06-07 3.62 3.64 3.27 3.46 2575913
2022-06-08 3.46 3.63 3.40 3.45 1188016
2022-06-09 3.40 3.41 3.10 3.14 1941437
2022-06-10 3.06 3.11 2.91 2.97 1352405
2022-06-13 2.80 2.86 2.66 2.69 1562211
2022-06-14 2.67 2.75 2.57 2.69 1991843
2022-06-15 2.75 2.86 2.68 2.82 2349277
2022-06-16 2.76 2.97 2.67 2.77 2260974
2022-06-17 2.76 3.07 2.76 3.01 2539800
2022-06-21 3.04 3.19 2.86 2.88 3295441
2022-06-22 2.82 2.98 2.75 2.87 1975215
2022-06-23 2.88 3.04 2.85 2.97 1540558
2022-06-24 2.98 3.06 2.77 2.83 23212207
2022-06-27 2.85 2.90 2.59 2.65 2139166
2022-06-28 2.64 2.76 2.53 2.53 2028330
2022-06-29 2.50 2.52 2.36 2.39 1280626
2022-06-30 2.39 2.40 2.17 2.36 3539283
2022-07-01 2.35 2.47 2.29 2.41 1340023
2022-07-05 2.35 2.55 2.29 2.54 1854990
2022-07-06 2.57 2.73 2.47 2.70 2703388
2022-07-07 2.65 2.95 2.55 2.95 1673751
2022-07-08 2.88 2.99 2.78 2.99 1176144
2022-07-11 2.93 2.97 2.77 2.79 887889
2022-07-12 2.79 2.85 2.69 2.72 1161973
2022-07-13 2.62 2.73 2.59 2.68 440828
2022-07-14 2.61 2.74 2.50 2.65 700771
2022-07-15 2.70 2.95 2.68 2.95 1991805
2022-07-18 2.96 3.04 2.77 2.81 1545536
2022-07-19 2.87 2.93 2.77 2.93 668610
2022-07-20 2.94 3.21 2.94 3.17 1744821
2022-07-21 3.13 3.23 3.00 3.16 999083
2022-07-22 3.18 3.18 2.99 3.04 1271601
2022-07-25 2.90 2.91 2.63 2.66 2380785
2022-07-26 2.62 2.62 2.46 2.51 1462906
2022-07-27 2.54 2.59 2.44 2.52 1785551
2022-07-28 2.55 2.60 2.45 2.51 922722
2022-07-29 2.47 2.65 2.43 2.64 1093290
2022-08-01 2.59 2.74 2.52 2.67 1050010
2022-08-02 2.61 2.96 2.59 2.89 987507
2022-08-03 2.92 3.12 2.91 2.96 1850140
2022-08-04 2.93 3.05 2.92 3.02 2208825
2022-08-05 2.96 3.03 2.91 2.96 1098870
2022-08-08 3.00 3.24 2.99 3.23 1454697
2022-08-09 3.19 3.21 2.90 2.93 1091183
2022-08-10 3.07 3.25 3.03 3.16 1229659
2022-08-11 3.18 3.24 2.97 3.02 1379689
2022-08-12 3.03 3.07 2.98 3.04 2205749
2022-08-15 3.00 3.05 2.72 2.76 3322611
2022-08-16 3.10 3.82 3.06 3.55 6879106
2022-08-17 3.50 3.53 3.23 3.42 2364736
2022-08-18 3.42 3.47 3.25 3.29 1332511
2022-08-19 3.24 3.25 3.00 3.10 4782556
2022-08-22 3.03 3.09 2.77 2.85 2516259
2022-08-23 2.80 2.93 2.80 2.88 1170132
2022-08-24 2.85 3.05 2.80 2.99 1001807
2022-08-25 3.02 3.16 2.96 3.15 1072431
2022-08-26 3.18 3.28 3.06 3.10 707290
2022-08-29 3.02 3.10 2.95 2.98 1176073
2022-08-30 2.94 3.10 2.94 3.04 737409
2022-08-31 3.06 3.19 3.03 3.15 1286878
2022-09-01 3.05 3.06 2.83 3.05 1419422
2022-09-02 3.10 3.18 2.94 3.03 869104
2022-09-06 3.06 3.16 2.98 2.99 2027096
2022-09-07 2.97 3.08 2.97 3.07 2081835
2022-09-08 3.03 3.15 3.00 3.04 1532181
2022-09-09 3.08 3.18 3.04 3.08 1641419
2022-09-12 3.09 3.21 2.98 3.03 1674978
2022-09-13 2.90 3.05 2.83 3.02 2419985
2022-09-14 3.05 3.15 2.96 3.09 2722202
2022-09-15 3.05 3.36 3.03 3.05 2893081
2022-09-16 3.00 3.00 2.70 2.73 12241577
2022-09-19 2.69 2.69 2.56 2.60 2301577
2022-09-20 2.57 2.57 2.36 2.37 1738551
2022-09-21 2.39 2.45 2.25 2.26 1199917
2022-09-22 2.18 2.27 2.10 2.25 1591335
2022-09-23 2.20 2.21 2.10 2.18 1039152
2022-09-26 2.18 2.32 2.12 2.14 1648572
2022-09-27 2.22 2.30 2.17 2.25 1121500
2022-09-28 2.29 2.45 2.22 2.39 1395409
2022-09-29 2.31 2.35 2.20 2.28 950744
2022-09-30 2.27 2.35 2.20 2.21 1193369
2022-10-03 2.24 2.30 2.10 2.27 1038075
2022-10-04 2.35 2.51 2.33 2.50 1042373
2022-10-05 2.43 2.71 2.43 2.67 1464292
2022-10-06 2.63 2.86 2.63 2.74 843196
2022-10-07 2.66 2.75 2.56 2.66 993994
2022-10-10 2.69 2.69 2.50 2.55 597905
2022-10-11 2.55 2.57 2.38 2.56 890357
2022-10-12 2.57 2.57 2.20 2.25 1377087
2022-10-13 2.22 2.25 2.07 2.15 1751486
2022-10-14 2.18 2.19 1.93 1.95 2768150
2022-10-17 2.05 2.14 2.00 2.07 2317911
2022-10-18 2.14 2.18 1.97 2.03 1752886
2022-10-19 2.02 2.05 1.93 1.97 1039757
2022-10-20 1.93 2.15 1.92 1.94 1059899
2022-10-21 1.99 2.01 1.80 1.92 1279856
2022-10-24 1.95 1.97 1.78 1.85 1508611
2022-10-25 1.85 2.16 1.83 2.15 1744182
2022-10-26 2.11 2.32 2.10 2.22 1245953
2022-10-27 2.14 2.35 2.12 2.29 1066750
2022-10-28 2.26 2.45 2.17 2.45 1423743
2022-10-31 2.42 2.53 2.36 2.51 1320237
2022-11-01 2.54 2.57 2.44 2.46 895479
2022-11-02 2.48 2.48 2.24 2.25 1244965
2022-11-03 2.19 2.31 2.16 2.18 883459
2022-11-04 2.21 2.21 1.95 2.05 1053410
2022-11-07 2.07 2.07 1.94 2.00 580402
2022-11-08 2.02 2.11 1.84 2.04 1190784
2022-11-09 1.99 2.07 1.85 1.87 1243437
2022-11-10 2.02 2.19 2.02 2.18 2261662
2022-11-11 2.01 2.29 2.01 2.09 3119279
2022-11-14 2.20 2.26 2.07 2.19 1621172
2022-11-15 2.27 2.33 2.17 2.18 1407077
2022-11-16 2.16 2.16 1.96 1.98 1047735
2022-11-17 1.95 1.98 1.88 1.92 949632
2022-11-18 2.01 2.01 1.80 1.83 1142219
2022-11-21 1.83 1.85 1.56 1.62 2652589
2022-11-22 1.65 1.68 1.52 1.57 1923145
2022-11-23 1.58 1.58 1.40 1.50 1830305
2022-11-25 1.55 1.55 1.31 1.38 1738183
2022-11-28 1.35 1.41 1.25 1.26 1710895
2022-11-29 1.24 1.28 1.18 1.26 1839592
2022-11-30 1.25 1.34 1.22 1.32 2630241
2022-12-01 1.29 1.43 1.28 1.30 2018604
2022-12-02 1.25 1.34 1.25 1.30 1644841
2022-12-05 1.36 1.36 1.17 1.19 2557806
2022-12-06 1.17 1.17 1.00 1.05 8771894
2022-12-07 1.04 1.13 1.04 1.10 3344934
2022-12-08 1.10 1.22 1.07 1.15 3108221
2022-12-09 1.13 1.32 1.12 1.24 2006633
2022-12-12 1.23 1.32 1.23 1.25 2285624
2022-12-13 1.30 1.32 1.17 1.20 1321285
2022-12-14 1.17 1.35 1.16 1.33 3839383
2022-12-15 1.32 1.50 1.28 1.45 3269255
2022-12-16 1.44 1.56 1.39 1.43 3901563
2022-12-19 1.40 1.40 1.22 1.23 2422062
2022-12-20 1.22 1.24 1.17 1.22 2287934
2022-12-21 1.24 1.27 1.20 1.22 837261
2022-12-22 1.21 1.28 1.19 1.26 851539
2022-12-23 1.24 1.31 1.19 1.22 1617412
2022-12-27 1.21 1.23 1.09 1.10 1291870
2022-12-28 1.08 1.21 1.08 1.16 1108000
2022-12-29 1.16 1.25 1.15 1.24 1069548
2022-12-30 1.17 1.46 1.17 1.44 2242758
2023-01-03 1.46 1.60 1.42 1.53 1679415
2023-01-04 1.54 1.67 1.53 1.62 1291965
2023-01-05 1.58 1.58 1.45 1.50 1022934
2023-01-06 1.50 1.54 1.44 1.50 519628
2023-01-09 1.50 1.72 1.49 1.67 1121069
2023-01-10 1.68 1.72 1.59 1.70 682625
2023-01-11 1.80 1.88 1.70 1.72 1167146
2023-01-12 1.75 1.77 1.71 1.76 1123528
2023-01-13 1.71 1.74 1.52 1.54 796903
2023-01-17 1.62 1.76 1.54 1.75 1622558
2023-01-18 1.74 1.85 1.58 1.61 1238683
2023-01-19 1.60 1.62 1.44 1.49 1121877
2023-01-20 1.51 1.63 1.48 1.56 1894953
2023-01-23 1.55 1.59 1.48 1.50 1392305
2023-01-24 1.51 1.52 1.42 1.47 1776547
2023-01-25 1.41 1.49 1.37 1.46 1370541
2023-01-26 1.47 1.60 1.47 1.52 1266791
2023-01-27 1.52 1.62 1.49 1.61 1372898
2023-01-30 1.58 1.68 1.52 1.59 1214091
2023-01-31 1.62 1.80 1.59 1.66 1538355
2023-02-01 1.65 1.77 1.61 1.73 1136199
2023-02-02 1.76 2.09 1.76 2.07 3439058
2023-02-03 1.98 2.17 1.95 2.05 1855282
2023-02-06 1.99 2.18 1.99 2.10 1030869
2023-02-07 2.09 2.10 1.94 2.07 1442010
2023-02-08 2.05 2.12 1.96 2.07 839740
2023-02-09 2.10 2.10 1.92 1.98 1505300
2023-02-10 1.83 1.92 1.68 1.90 1397997
2023-02-13 1.87 1.90 1.77 1.85 1327734
2023-02-14 1.80 2.04 1.76 1.98 1797541
2023-02-15 1.92 2.01 1.88 1.94 1328830
2023-02-16 1.86 1.97 1.83 1.90 1374464
2023-02-17 1.85 1.86 1.71 1.76 6199014
2023-02-21 1.70 1.87 1.70 1.78 1229412
2023-02-22 1.79 1.81 1.65 1.69 1592085
2023-02-23 1.71 1.71 1.60 1.62 930898
2023-02-24 1.57 1.62 1.55 1.58 883699
2023-02-27 1.58 1.60 1.52 1.58 693596
2023-02-28 1.60 1.64 1.54 1.58 1114662
2023-03-01 1.61 1.61 1.37 1.50 946862
2023-03-02 1.51 1.52 1.45 1.50 444200
2023-03-03 1.45 1.55 1.45 1.50 959259
2023-03-06 1.51 1.53 1.48 1.50 681423
2023-03-07 1.48 1.53 1.47 1.48 741513
2023-03-08 1.49 1.49 1.42 1.48 1066808
2023-03-09 1.49 1.49 1.41 1.42 971428
2023-03-10 1.42 1.46 1.35 1.41 1374246
2023-03-13 1.37 1.45 1.29 1.34 2672213
2023-03-14 1.42 1.52 1.36 1.49 3261069
2023-03-15 1.39 1.53 1.37 1.53 3067669
2023-03-16 1.47 1.53 1.47 1.47 2391598
2023-03-17 1.14 1.20 0.76 0.95 22813541
2023-03-20 0.93 0.94 0.84 0.87 4425753
2023-03-21 0.87 1.17 0.87 1.03 6022921
2023-03-22 1.00 1.00 0.90 0.91 2964243
2023-03-23 0.91 1.03 0.90 0.96 1106292
2023-03-24 0.96 1.03 0.93 0.94 1138633
2023-03-27 0.93 0.96 0.87 0.88 764388
2023-03-28 0.91 0.91 0.85 0.89 1771486
2023-03-29 0.89 1.01 0.85 1.00 1975505
2023-03-30 1.00 1.03 0.94 0.96 789889
2023-03-31 0.99 1.03 0.94 1.00 1255232
2023-04-03 1.00 1.05 0.95 0.98 943625
2023-04-04 0.99 0.99 0.93 0.95 556029
2023-04-05 0.95 1.00 0.89 0.89 528388
2023-04-06 0.92 0.95 0.88 0.93 580041
2023-04-10 0.92 0.93 0.85 0.85 823075
2023-04-11 0.87 0.91 0.85 0.86 586633
2023-04-12 0.89 0.94 0.79 0.81 1187372
2023-04-13 0.80 0.85 0.79 0.81 1088484
2023-04-14 0.82 0.85 0.78 0.79 906613
2023-04-17 0.80 0.83 0.75 0.81 855391
2023-04-18 0.80 0.84 0.79 0.82 680825
2023-04-19 0.80 0.84 0.78 0.81 625647
2023-04-20 0.80 0.84 0.80 0.81 779334
2023-04-21 0.80 0.83 0.80 0.80 812225
2023-04-24 0.79 0.81 0.72 0.76 1205680
2023-04-25 0.76 0.76 0.72 0.72 649841
2023-04-26 0.77 0.79 0.66 0.69 1484859
2023-04-27 0.70 0.73 0.64 0.65 890385
2023-04-28 0.65 0.66 0.58 0.59 3854377
2023-05-01 0.62 0.68 0.58 0.62 2078876
2023-05-02 0.62 0.63 0.55 0.55 2792927
2023-05-03 0.55 0.58 0.55 0.55 1139517
2023-05-04 0.56 0.59 0.53 0.58 1435588
2023-05-05 0.58 0.66 0.53 0.63 1156353
2023-05-08 0.66 0.74 0.62 0.70 1121506
2023-05-09 0.72 0.82 0.68 0.78 1476091
2023-05-10 0.84 1.09 0.80 0.99 2887498
2023-05-11 1.00 1.12 0.95 1.09 2075640
2023-05-12 1.08 1.09 0.91 0.96 1381542
2023-05-15 0.96 1.11 0.96 1.11 2017788
2023-05-16 1.03 1.12 0.99 1.01 1000591
2023-05-17 1.00 1.05 0.93 0.97 1365189
2023-05-18 0.96 1.06 0.92 1.01 869528
2023-05-19 1.05 1.15 0.91 0.93 1524695
2023-05-22 0.93 1.05 0.81 1.04 2022257
2023-05-23 1.02 1.15 1.01 1.05 1625763
2023-05-24 1.00 1.02 0.90 0.90 2993480
2023-05-25 0.92 0.99 0.87 0.89 931641
2023-05-26 0.88 0.99 0.80 0.92 1310484
2023-05-30 0.95 1.02 0.92 0.99 912281
2023-05-31 0.99 1.02 0.90 0.99 1203649
2023-06-01 0.98 1.06 0.91 1.01 1091296
2023-06-02 1.02 1.07 0.98 1.05 898291
2023-06-05 1.04 1.05 0.97 1.05 828320
2023-06-06 1.02 1.04 0.98 1.04 1049907
2023-06-07 1.00 1.14 0.97 0.98 1733059
2023-06-08 0.99 1.07 0.95 1.03 1449813
2023-06-09 1.03 1.05 0.92 0.98 3854866
2023-06-12 0.95 1.02 0.95 1.01 1734179
2023-06-13 1.05 1.15 1.02 1.08 1535232
2023-06-14 1.08 1.12 0.95 0.96 1644674
2023-06-15 0.96 1.02 0.93 1.01 1532812
2023-06-16 1.04 1.04 0.93 0.99 2598542
2023-06-20 0.96 0.98 0.88 0.90 1923077
2023-06-21 0.90 0.93 0.86 0.91 1395203
2023-06-22 0.91 0.93 0.85 0.90 1702259
2023-06-23 0.90 0.98 0.85 0.86 22136211
2023-06-26 0.86 0.94 0.86 0.90 1240889
2023-06-27 0.89 0.92 0.86 0.87 742830
2023-06-28 0.86 0.93 0.86 0.89 824689
2023-06-29 0.85 1.00 0.85 0.98 1072004
2023-06-30 1.02 1.02 0.94 0.95 1143381
2023-07-03 0.94 1.06 0.93 1.06 786463
2023-07-05 1.06 1.12 1.01 1.06 1044108
2023-07-06 1.07 1.07 0.94 0.96 1020142
2023-07-07 0.96 1.03 0.93 0.99 708854
2023-07-10 0.98 1.07 0.96 1.06 498018
2023-07-11 1.05 1.10 1.02 1.07 626706
2023-07-12 1.12 1.25 1.06 1.25 1337125
2023-07-13 1.24 1.54 1.21 1.24 3828258
2023-07-14 1.25 1.32 1.19 1.20 1005423
2023-07-17 1.20 1.33 1.17 1.30 730271
2023-07-18 1.33 1.47 1.31 1.46 1516433
2023-07-19 1.47 1.53 1.35 1.39 1245328
2023-07-20 1.40 1.41 1.26 1.30 928606
2023-07-21 1.35 1.37 1.27 1.30 1228486
2023-07-24 1.30 1.34 1.21 1.27 692941
2023-07-25 1.25 1.35 1.25 1.30 457319
2023-07-26 1.30 1.35 1.25 1.27 482886
2023-07-27 1.27 1.32 1.20 1.20 486025
2023-07-28 1.22 1.33 1.22 1.31 435034
2023-07-31 1.31 1.37 1.28 1.32 557949
2023-08-01 1.34 1.39 1.28 1.36 572927
2023-08-02 1.31 1.34 1.26 1.33 1037433
2023-08-03 1.32 1.37 1.29 1.30 614170
2023-08-04 1.29 1.44 1.29 1.32 972599
2023-08-07 1.35 1.35 1.22 1.29 665908
2023-08-08 1.24 1.31 1.22 1.26 426828
2023-08-09 1.26 1.26 1.18 1.22 825998
2023-08-10 1.41 1.71 1.35 1.43 5644579
2023-08-11 1.40 1.65 1.39 1.50 1735367
2023-08-14 1.48 1.48 1.29 1.35 975635
2023-08-15 1.30 1.38 1.30 1.34 727906
2023-08-16 1.30 1.35 1.25 1.25 331720
2023-08-17 1.29 1.29 1.15 1.25 1196938
2023-08-18 1.17 1.27 1.16 1.20 643100
2023-08-21 1.19 1.23 1.16 1.20 819217
2023-08-22 1.20 1.25 1.19 1.20 981868
2023-08-23 1.20 1.23 1.15 1.15 658415
2023-08-24 1.14 1.14 1.08 1.09 947328
2023-08-25 1.09 1.14 1.07 1.13 823765
2023-08-28 1.15 1.15 1.05 1.05 1009662
2023-08-29 1.05 1.16 1.04 1.08 1180365
2023-08-30 1.08 1.21 1.08 1.19 905975
2023-08-31 1.14 1.23 1.14 1.16 442235
2023-09-01 1.19 1.21 1.11 1.14 471304
2023-09-05 1.13 1.19 1.13 1.15 730222
2023-09-06 1.11 1.18 1.11 1.13 812296
2023-09-07 1.10 1.14 1.09 1.11 445758
2023-09-08 1.14 1.14 1.09 1.11 276023
2023-09-11 1.10 1.13 1.08 1.11 258928
2023-09-12 1.10 1.14 1.10 1.12 407914
2023-09-13 1.10 1.21 1.10 1.16 627810
2023-09-14 1.16 1.20 1.12 1.15 1414059
2023-09-15 1.15 1.19 1.15 1.16 1140067
2023-09-18 1.20 1.22 1.15 1.22 1230773
2023-09-19 1.19 1.28 1.19 1.21 997633
2023-09-20 1.22 1.26 1.17 1.19 294558
2023-09-21 1.17 1.21 1.13 1.19 294145
2023-09-22 1.17 1.21 1.15 1.17 800793
2023-09-25 1.13 1.21 1.12 1.19 977277
2023-09-26 1.14 1.23 1.10 1.11 594287
2023-09-27 1.12 1.22 1.10 1.21 634908
2023-09-28 1.18 1.40 1.18 1.34 869132
2023-09-29 1.37 1.45 1.32 1.37 979107
2023-10-02 1.34 1.41 1.32 1.35 564704
2023-10-03 1.30 1.31 1.20 1.20 1091248
2023-10-04 1.15 1.22 1.15 1.19 853015
2023-10-05 1.18 1.31 1.17 1.18 1721559
2023-10-06 1.16 1.28 1.14 1.23 664875
2023-10-09 1.19 1.24 1.17 1.23 330563
2023-10-10 1.21 1.31 1.21 1.29 523767
2023-10-11 1.27 1.33 1.25 1.30 331596
2023-10-12 1.29 1.31 1.19 1.21 393935
2023-10-13 1.18 1.23 1.18 1.20 259292
2023-10-16 1.23 1.40 1.21 1.36 720143
2023-10-17 1.35 1.52 1.35 1.45 1105587
2023-10-18 1.47 1.49 1.33 1.35 357758
2023-10-19 1.33 1.37 1.25 1.26 374272
2023-10-20 1.23 1.28 1.21 1.23 313547
2023-10-23 1.24 1.25 1.17 1.21 551422
2023-10-24 1.21 1.28 1.18 1.23 264503
2023-10-25 1.20 1.27 1.19 1.21 428132
2023-10-26 1.22 1.22 1.15 1.21 280674
2023-10-27 1.22 1.24 1.19 1.20 289098
2023-10-30 1.20 1.23 1.19 1.21 108953
2023-10-31 1.23 1.25 1.18 1.21 211396
2023-11-01 1.18 1.24 1.18 1.24 339121
2023-11-02 1.28 1.33 1.24 1.29 441714
2023-11-03 1.31 1.41 1.31 1.38 443971
2023-11-06 1.36 1.46 1.36 1.42 405017
2023-11-07 1.41 1.58 1.41 1.48 1000411
2023-11-08 1.54 1.54 1.26 1.37 582260
2023-11-09 1.33 1.36 1.21 1.23 520187
2023-11-10 1.21 1.29 1.21 1.21 973294
2023-11-13 1.20 1.24 1.16 1.19 945220
2023-11-14 1.25 1.38 1.22 1.27 2402059
2023-11-15 1.29 1.35 1.25 1.25 900665
2023-11-16 1.25 1.26 1.19 1.25 733230
2023-11-17 1.27 1.28 1.24 1.26 308715
2023-11-20 1.24 1.29 1.24 1.27 691580
2023-11-21 1.27 1.28 1.18 1.20 1180102
2023-11-22 1.18 1.27 1.18 1.26 624938
2023-11-24 1.26 1.29 1.24 1.27 238093
2023-11-27 1.27 1.30 1.24 1.28 369400
2023-11-28 1.27 1.35 1.25 1.34 482552
2023-11-29 1.34 1.41 1.34 1.40 660424
2023-11-30 1.41 1.41 1.26 1.27 662057
2023-12-01 1.28 1.35 1.21 1.35 372070
2023-12-04 1.31 1.53 1.30 1.46 1205349
2023-12-05 1.45 1.60 1.40 1.59 1107170
2023-12-06 1.53 1.70 1.51 1.56 828670
2023-12-07 1.57 1.69 1.55 1.60 622113
2023-12-08 1.58 1.65 1.52 1.61 878512
2023-12-11 1.64 1.70 1.58 1.70 749123
2023-12-12 1.73 1.83 1.70 1.75 1225989
2023-12-13 1.95 2.02 1.85 1.88 3535459
2023-12-14 1.99 2.24 1.99 2.10 3280310
2023-12-15 2.08 2.18 2.02 2.13 1991697
2023-12-18 2.19 2.27 2.12 2.20 1708986
2023-12-19 2.19 2.30 2.19 2.28 1292563
2023-12-20 2.47 2.55 2.19 2.21 3211635
2023-12-21 2.23 2.31 2.10 2.24 1697595
2023-12-22 2.26 2.46 2.21 2.40 1419381
2023-12-26 2.39 2.45 2.31 2.43 743298
2023-12-27 2.47 2.75 2.45 2.71 1524176
2023-12-28 2.71 2.73 2.59 2.64 1510010
2023-12-29 2.61 2.64 2.55 2.55 1061660
2024-01-02 2.47 2.63 2.35 2.54 1575435
2024-01-03 2.45 2.47 2.33 2.37 1422224
2024-01-04 2.37 2.63 2.37 2.45 1543325
2024-01-05 2.31 2.56 2.25 2.53 2003689
2024-01-08 2.53 2.68 2.48 2.64 1986593
2024-01-09 2.58 2.62 2.50 2.59 1004972
2024-01-10 2.59 2.61 2.53 2.53 1418284
2024-01-11 2.50 2.55 2.27 2.36 1396643
2024-01-12 2.38 2.48 2.38 2.41 685388
2024-01-16 2.38 2.40 2.27 2.30 895182
2024-01-17 2.24 2.29 2.15 2.23 989904
2024-01-18 2.28 2.37 2.22 2.27 1038194
2024-01-19 2.28 2.42 2.23 2.41 1264616
2024-01-22 2.43 2.60 2.41 2.52 1928535
2024-01-23 2.54 2.60 2.50 2.56 1445283
2024-01-24 2.61 2.61 2.46 2.47 1059179
2024-01-25 2.50 2.55 2.40 2.51 1179919
2024-01-26 2.52 2.57 2.50 2.54 1165326
2024-01-29 2.54 2.86 2.53 2.85 2899456
2024-01-30 2.85 2.91 2.64 2.76 2174826
2024-01-31 2.77 2.86 2.71 2.73 1348939
2024-02-01 2.78 2.83 2.51 2.60 1432407
2024-02-02 2.54 2.65 2.49 2.62 853515
2024-02-05 2.56 2.71 2.49 2.69 984108
2024-02-06 2.67 2.94 2.62 2.82 1903121
2024-02-07 2.83 2.83 2.61 2.73 1195278
2024-02-08 2.72 2.81 2.69 2.73 1087455
2024-02-09 2.73 2.83 2.71 2.77 977609
2024-02-12 2.78 2.95 2.77 2.86 2589606
2024-02-13 2.74 2.74 2.50 2.64 1749816
2024-02-14 2.70 2.76 2.65 2.75 679674
2024-02-15 2.75 2.84 2.68 2.84 1118485
2024-02-16 2.86 3.37 2.81 3.10 5026655
2024-02-20 3.03 3.14 2.83 2.85 2495214
2024-02-21 2.82 2.82 2.30 2.41 2798791
2024-02-22 2.49 2.49 2.22 2.23 1823618
2024-02-23 2.31 2.32 2.17 2.23 1444995
2024-02-26 2.33 2.39 2.25 2.37 911665
2024-02-27 2.38 2.51 2.38 2.47 876795
2024-02-28 2.43 2.47 2.36 2.40 593975
2024-02-29 2.46 2.52 2.37 2.46 986653
2024-03-01 2.46 2.85 2.38 2.75 2043005
2024-03-04 2.75 2.82 2.69 2.74 771338
2024-03-05 2.68 2.89 2.49 2.64 1705888
2024-03-06 2.75 3.17 2.69 3.03 4324295
2024-03-07 3.08 3.14 2.99 3.00 1798043
2024-03-08 3.08 3.23 2.94 3.10 2141434
2024-03-11 3.07 3.10 2.85 2.91 1885595
2024-03-12 2.96 3.02 2.80 3.01 1966175
2024-03-13 3.00 3.07 2.58 2.61 5588043
2024-03-14 2.62 2.66 2.29 2.35 3593276
2024-03-15 2.58 2.98 2.58 2.81 4672225
2024-03-18 2.88 3.19 2.74 3.09 3743746
2024-03-19 3.04 3.34 2.96 3.25 4251060
2024-03-20 3.21 3.41 3.01 3.29 2607535
2024-03-21 3.33 3.35 3.04 3.06 2541820
2024-03-22 3.05 3.08 2.91 2.99 1680345
2024-03-25 2.99 3.18 2.83 3.10 2382180
2024-03-26 3.12 3.25 3.08 3.13 1482463
2024-03-27 3.20 3.21 3.07 3.16 842368
2024-03-28 3.16 3.31 3.12 3.25 1541951
2024-04-01 3.26 3.30 3.05 3.07 893681
2024-04-02 2.98 3.06 2.90 3.02 803038
2024-04-03 2.99 3.17 2.96 3.12 863447
2024-04-04 3.20 3.29 3.00 3.00 1272944
2024-04-05 2.98 3.05 2.95 3.01 877516
2024-04-08 3.05 3.09 2.89 2.91 1038075
2024-04-09 2.93 2.97 2.83 2.92 1146132
2024-04-10 2.80 2.93 2.75 2.83 1152808
2024-04-11 2.81 2.84 2.64 2.66 1331501
2024-04-12 2.66 2.68 2.53 2.53 1709160
2024-04-15 2.51 2.55 2.34 2.42 2070445
2024-04-16 2.45 2.45 2.31 2.38 2080130
2024-04-17 2.45 2.52 2.35 2.40 1237160
2024-04-18 2.39 2.48 2.35 2.40 929208
2024-04-19 2.36 2.43 2.31 2.33 1079895
2024-04-22 2.34 2.38 2.27 2.38 1199264
2024-04-23 2.39 2.56 2.38 2.48 1259442
2024-04-24 2.50 2.54 2.41 2.47 897812
2024-04-25 2.41 2.45 2.30 2.40 704961
2024-04-26 2.40 2.48 2.39 2.48 578643
2024-04-29 2.51 2.53 2.23 2.25 1793089
2024-04-30 2.56 2.89 2.43 2.45 6152584
2024-05-01 2.42 2.43 2.17 2.30 2266777
2024-05-02 2.25 2.46 2.24 2.42 1065081
2024-05-03 2.45 2.54 2.30 2.32 1046519
2024-05-06 2.32 2.43 2.30 2.39 1843843
2024-05-07 2.37 2.57 2.36 2.41 1546968
2024-05-08 2.40 2.43 2.32 2.36 2513178
2024-05-09 2.45 2.81 2.38 2.78 2275997
2024-05-10 2.75 2.91 2.71 2.88 1859358
2024-05-13 2.86 2.99 2.70 2.80 1761008
2024-05-14 2.79 2.95 2.77 2.93 1798484
2024-05-15 3.02 3.14 2.95 3.11 1663663
2024-05-16 3.11 3.28 3.07 3.20 1888090
2024-05-17 3.18 3.24 3.08 3.16 1414152
2024-05-20 3.17 3.17 3.04 3.13 1077141
2024-05-21 3.05 3.09 2.96 3.01 1356476
2024-05-22 3.00 3.10 2.95 2.97 1084290
2024-05-23 2.94 2.96 2.76 2.86 1217191
2024-05-24 2.85 3.08 2.82 3.07 1450908
2024-05-28 3.07 3.15 2.99 3.02 1593558
2024-05-29 2.95 3.10 2.95 3.07 951481
2024-05-30 3.06 3.09 2.83 2.87 1044196
2024-05-31 2.90 2.92 2.67 2.75 6821633
2024-06-03 2.80 2.84 2.71 2.82 2625910
2024-06-04 2.81 2.83 2.74 2.80 1467197
2024-06-05 2.81 2.91 2.73 2.80 1922215
2024-06-06 2.77 2.80 2.68 2.75 1055733
2024-06-07 2.70 2.75 2.58 2.66 769384
2024-06-10 2.61 2.74 2.61 2.64 976329
2024-06-11 2.62 2.62 2.45 2.48 1291932
2024-06-12 2.59 2.74 2.55 2.64 1742511
2024-06-13 2.66 2.69 2.50 2.54 878214
2024-06-14 2.48 2.50 2.37 2.45 2135801
2024-06-17 2.48 2.48 2.32 2.37 1789706
2024-06-18 2.38 2.44 2.32 2.34 1175120
2024-06-20 2.33 2.38 2.29 2.34 2031833
2024-06-21 2.43 2.44 2.26 2.29 1869436
2024-06-24 2.29 2.32 2.18 2.24 1731708
2024-06-25 2.23 2.24 2.11 2.12 2074264
2024-06-26 2.10 2.35 2.08 2.32 2191596
2024-06-27 2.32 2.47 2.20 2.30 2776516
2024-06-28 2.32 2.37 2.23 2.36 34828761
2024-07-01 2.36 2.41 2.32 2.41 2208408
2024-07-02 2.40 2.50 2.37 2.43 1605342
2024-07-03 2.47 2.53 2.40 2.43 910199
2024-07-05 2.40 2.41 2.33 2.35 1335049
2024-07-08 2.32 2.39 2.27 2.36 1049967
2024-07-09 2.38 2.48 2.36 2.39 1689370
2024-07-10 2.41 2.41 2.29 2.33 1496887
2024-07-11 2.43 2.50 2.36 2.46 1812948
2024-07-12 2.50 2.80 2.48 2.80 2846157
2024-07-15 2.80 3.00 2.70 2.91 3203873
2024-07-16 2.99 3.23 2.91 3.22 2437006
2024-07-17 3.23 3.29 3.05 3.21 2741124
2024-07-18 3.18 3.40 3.07 3.14 2432879
2024-07-19 3.13 3.25 3.06 3.12 1425547
2024-07-22 3.10 3.31 3.03 3.30 1461403
2024-07-23 3.28 3.35 3.20 3.27 1474048
2024-07-24 3.24 3.25 2.91 2.93 1567676
2024-07-25 2.95 3.16 2.86 3.12 1339148
2024-07-26 3.20 3.23 3.02 3.06 2200453
2024-07-29 3.08 3.10 2.87 2.92 2106373
2024-07-30 2.96 2.98 2.68 2.80 2022303
2024-07-31 2.82 2.91 2.76 2.77 1584792
2024-08-01 2.77 2.77 2.49 2.58 2673707
2024-08-02 2.42 2.74 2.40 2.61 2259218
2024-08-05 2.41 2.87 2.37 2.76 3700558
2024-08-06 2.72 2.82 2.62 2.74 1667379
2024-08-07 2.80 2.86 2.61 2.67 1921627
2024-08-08 2.72 2.75 2.59 2.69 2171787
2024-08-09 3.31 4.14 3.18 3.30 17895493
2024-08-12 3.59 3.92 3.48 3.66 5725699
2024-08-13 3.67 3.92 3.57 3.76 3226163
2024-08-14 3.77 3.84 3.52 3.57 4074897
2024-08-15 3.71 4.22 3.71 4.02 5684318
2024-08-16 4.00 4.17 3.84 3.95 3567412
2024-08-19 3.97 4.05 3.83 3.97 2777982
2024-08-20 3.94 4.02 3.84 3.90 1611431
2024-08-21 3.94 4.12 3.88 4.10 2923463
2024-08-22 3.92 3.95 3.42 3.48 6098690
2024-08-23 3.52 3.83 3.46 3.74 5740789
2024-08-26 3.75 3.81 3.61 3.70 2517839
2024-08-27 3.69 4.02 3.66 4.00 4552294
2024-08-28 3.92 4.00 3.68 3.78 3018094
2024-08-29 3.85 3.88 3.73 3.74 3206172
2024-08-30 3.78 3.84 3.58 3.67 6890552
2024-09-03 3.61 3.66 3.45 3.50 2229794
2024-09-04 3.46 3.62 3.36 3.39 3538766
2024-09-05 3.39 3.45 3.23 3.28 3077330
2024-09-06 3.27 3.46 3.27 3.36 4303594
2024-09-09 3.34 3.62 3.31 3.50 3036686
2024-09-10 3.49 3.50 3.32 3.38 2821266
2024-09-11 3.37 3.42 3.26 3.31 1328739
2024-09-12 3.41 3.47 3.28 3.40 1848565
2024-09-13 3.47 3.91 3.43 3.91 4504763
2024-09-16 3.93 3.96 3.69 3.74 2277697
2024-09-17 3.82 4.06 3.76 3.98 3814941
2024-09-18 3.99 4.09 3.84 3.91 3999953
2024-09-19 4.10 4.10 3.84 3.98 2681478
2024-09-20 3.95 3.99 3.85 3.96 6241529
2024-09-23 3.98 3.98 3.72 3.86 2461501
2024-09-24 3.89 3.99 3.77 3.90 2037231
2024-09-25 3.85 3.95 3.81 3.93 2008875
2024-09-26 4.01 4.25 3.89 4.03 4505920
2024-09-27 4.05 4.05 3.84 3.91 2257271
2024-09-30 3.80 3.91 3.65 3.75 2138355
2024-10-01 3.78 3.79 3.58 3.58 1502052
2024-10-02 3.52 3.74 3.50 3.71 1360729
2024-10-03 3.65 3.75 3.62 3.65 801175
2024-10-04 3.71 3.75 3.51 3.62 1276270
2024-10-07 3.62 3.65 3.47 3.52 1201910
2024-10-08 3.50 3.64 3.48 3.54 800968
2024-10-09 3.54 3.55 3.45 3.50 1031858
2024-10-10 3.44 3.55 3.38 3.52 1141282
2024-10-11 3.51 3.65 3.50 3.64 930228
2024-10-14 3.63 3.71 3.58 3.70 690190
2024-10-15 3.74 3.93 3.72 3.90 1233200
2024-10-16 3.97 3.97 3.81 3.92 1115053
2024-10-17 3.93 3.93 3.57 3.63 1675561
2024-10-18 3.64 3.69 3.57 3.60 1485720
2024-10-21 3.57 3.59 3.32 3.33 2225732
2024-10-22 3.35 3.47 3.30 3.45 1293683
2024-10-23 3.43 3.47 3.20 3.32 1747934
2024-10-24 3.37 3.54 3.33 3.45 1770175
2024-10-25 3.48 3.54 3.29 3.35 1791244
2024-10-28 3.42 3.49 3.37 3.44 1796016
2024-10-29 3.40 3.49 3.33 3.47 1023319
2024-10-30 3.45 3.58 3.45 3.48 1577573
2024-10-31 3.47 3.64 3.40 3.63 2609464
2024-11-01 3.67 3.74 3.57 3.63 1197531
2024-11-04 3.59 3.77 3.52 3.61 1342931
2024-11-05 3.62 3.80 3.62 3.80 1383533
2024-11-06 3.85 3.95 3.75 3.86 3417434
2024-11-07 3.87 4.45 3.70 4.44 6862082
2024-11-08 4.47 4.75 4.40 4.75 3524890
2024-11-11 4.78 4.84 4.54 4.75 3140860
2024-11-12 4.71 4.72 4.49 4.55 2079190
2024-11-13 4.59 4.75 4.34 4.36 2675105
2024-11-14 4.36 4.52 4.27 4.38 2286375
2024-11-15 4.40 4.40 4.07 4.32 2817696
2024-11-18 4.33 4.61 4.32 4.53 1627745
2024-11-19 4.43 4.98 4.40 4.97 3155848
2024-11-20 4.91 5.11 4.84 5.07 3650025
2024-11-21 5.05 5.29 4.94 5.21 6011705
2024-11-22 5.18 5.25 5.07 5.20 3273319
2024-11-25 5.28 5.40 5.09 5.28 2925055
2024-11-26 5.16 5.31 5.06 5.18 4872304
2024-11-27 5.23 5.29 5.11 5.19 3349161
2024-11-29 5.26 5.31 5.11 5.11 1502414
2024-12-02 5.12 5.21 4.97 5.12 4488364
2024-12-03 5.07 5.38 5.07 5.29 3028082
2024-12-04 5.30 5.33 5.12 5.20 2936546
2024-12-05 5.23 5.33 5.10 5.13 3013214
2024-12-06 5.20 5.53 5.14 5.35 4541966
2024-12-09 5.40 5.41 5.05 5.12 3047610
2024-12-10 5.07 5.20 5.02 5.09 2300532
2024-12-11 5.18 5.30 5.03 5.18 3318648
2024-12-12 5.12 5.24 5.03 5.08 2487562
2024-12-13 5.08 5.17 4.88 4.92 2933330
2024-12-16 4.93 5.15 4.87 5.06 2901987
2024-12-17 5.05 5.16 4.99 5.04 2395207
2024-12-18 5.33 5.34 4.63 4.70 3521665
2024-12-19 4.74 4.83 4.42 4.43 3454063
2024-12-20 4.32 4.55 4.26 4.40 5655728
2024-12-23 4.37 4.52 4.24 4.41 3005020
2024-12-24 4.44 4.54 4.36 4.50 1989680
2024-12-26 4.48 4.53 4.39 4.40 3251466
2024-12-27 4.36 4.39 4.17 4.29 4257127
2024-12-30 4.26 4.38 4.16 4.30 2418908
2024-12-31 4.33 4.34 4.20 4.21 4083629
2025-01-02 4.30 4.32 3.80 3.84 4902137
2025-01-03 3.79 3.87 3.60 3.80 4028579
2025-01-06 3.86 3.94 3.68 3.72 4279649
2025-01-07 3.76 3.91 3.66 3.73 4815146
2025-01-08 3.68 3.77 3.63 3.75 3015193
2025-01-10 3.63 3.64 3.35 3.36 5673701
2025-01-13 3.25 3.35 3.23 3.31 3807024
2025-01-14 3.35 3.50 3.34 3.44 3085651
2025-01-15 3.57 3.75 3.46 3.72 5023109
2025-01-16 3.74 3.74 3.57 3.59 2127925
2025-01-17 3.65 3.69 3.58 3.60 2545739

Explore More About BLND

Coins representing dividend payouts and trends

BLND Dividend History

Discover Blend Labs Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

BLND Stock Split History

Discover Blend Labs Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

BLND Historical Prices

Explore Blend Labs Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.