HAWK
HawkEye 360, Inc.
stockNYSE
Market OpenOct 5, 2026 12:18:08 PM EDT
14.09USD-4.894%(-0.72)494,760
12.50Bid14.11Ask1.61SpreadPre-marketOct 5, 2026 9:26:30 AM EDT
14.86USD+0.304%(+0.05)
HAWK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.81 | 14.81 | 14.05 | 14.09 | -4.862% | 494,760 | 0.000% |
| 2026-10-02 | 14.70 | 15.07 | 14.53 | 14.81 | +0.611% | 1,012,354 | -4.862% |
| 2026-10-01 | 15.05 | 15.12 | 14.59 | 14.72 | -2.581% | 1,599,395 | -4.280% |
| 2026-09-30 | 15.36 | 15.51 | 15.04 | 15.11 | -1.819% | 1,371,464 | -6.750% |
| 2026-09-29 | 15.54 | 15.73 | 15.25 | 15.39 | -0.774% | 1,210,543 | -8.447% |
| 2026-09-28 | 15.91 | 16.03 | 15.46 | 15.51 | -3.784% | 681,577 | -9.155% |
| 2026-09-25 | 16.00 | 16.47 | 15.99 | 16.12 | +0.750% | 867,319 | -12.593% |
| 2026-09-24 | 15.78 | 16.29 | 15.53 | 16.00 | +1.010% | 1,348,699 | -11.938% |
| 2026-09-23 | 15.77 | 16.12 | 15.70 | 15.84 | -0.752% | 1,087,264 | -11.048% |
| 2026-09-22 | 16.49 | 16.58 | 15.45 | 15.96 | -1.905% | 2,271,364 | -11.717% |
| 2026-09-21 | 16.32 | 16.46 | 16.18 | 16.27 | -0.123% | 1,061,827 | -13.399% |
| 2026-09-18 | 17.22 | 17.25 | 16.09 | 16.29 | -5.729% | 3,628,558 | -13.505% |
| 2026-09-17 | 16.97 | 17.32 | 16.82 | 17.28 | +7.063% | 1,581,273 | -18.461% |
| 2026-09-16 | 16.17 | 16.52 | 16.01 | 16.14 | -2.182% | 1,022,864 | -12.701% |
| 2026-09-15 | 16.30 | 16.77 | 16.01 | 16.50 | +0.610% | 932,473 | -14.606% |
| 2026-09-14 | 15.99 | 16.92 | 15.87 | 16.40 | +0.613% | 1,464,506 | -14.085% |
| 2026-09-11 | 16.60 | 16.61 | 16.14 | 16.30 | -0.791% | 1,023,614 | -13.558% |
| 2026-09-10 | 16.20 | 17.17 | 16.17 | 16.43 | -0.122% | 1,185,095 | -14.242% |
| 2026-09-09 | 17.41 | 17.60 | 16.24 | 16.45 | -7.843% | 1,907,515 | -14.347% |
| 2026-09-08 | 17.53 | 17.85 | 16.92 | 17.85 | +2.882% | 2,051,625 | -21.064% |
| 2026-09-04 | 17.18 | 17.51 | 17.05 | 17.35 | +0.173% | 1,209,078 | -18.790% |
| 2026-09-03 | 17.75 | 17.86 | 17.06 | 17.32 | -2.036% | 1,580,428 | -18.649% |
| 2026-09-02 | 17.69 | 18.16 | 17.15 | 17.68 | -3.493% | 2,563,473 | -20.305% |
| 2026-09-01 | 18.73 | 18.73 | 18.02 | 18.32 | -3.376% | 1,324,331 | -23.090% |
| 2026-08-31 | 19.27 | 19.74 | 18.73 | 18.96 | -2.318% | 1,264,006 | -25.686% |
| 2026-08-28 | 20.58 | 20.64 | 19.41 | 19.41 | -5.455% | 768,486 | -27.409% |
| 2026-08-27 | 21.50 | 21.50 | 20.03 | 20.53 | -3.841% | 986,643 | -31.369% |
| 2026-08-26 | 21.79 | 22.19 | 21.17 | 21.35 | -0.651% | 597,943 | -34.005% |
| 2026-08-25 | 20.68 | 21.75 | 20.56 | 21.49 | +5.810% | 681,258 | -34.435% |
| 2026-08-24 | 21.01 | 21.17 | 20.23 | 20.31 | -5.359% | 757,382 | -30.625% |
| 2026-08-21 | 22.15 | 22.44 | 21.40 | 21.46 | -0.556% | 871,603 | -34.343% |
| 2026-08-20 | 21.81 | 21.81 | 20.91 | 21.58 | -1.551% | 636,248 | -34.708% |
| 2026-08-19 | 22.09 | 22.19 | 21.25 | 21.92 | +0.091% | 1,034,328 | -35.721% |
| 2026-08-18 | 22.97 | 23.41 | 21.81 | 21.90 | -5.440% | 776,866 | -35.662% |
| 2026-08-17 | 22.84 | 23.69 | 22.30 | 23.16 | +1.713% | 1,242,670 | -39.162% |
| 2026-08-14 | 23.90 | 24.11 | 21.65 | 22.77 | -6.871% | 1,708,388 | -38.120% |
| 2026-08-13 | 23.84 | 24.67 | 23.66 | 24.45 | -1.092% | 1,106,519 | -42.372% |
| 2026-08-12 | 25.08 | 25.40 | 24.34 | 24.72 | -1.001% | 650,451 | -43.002% |
| 2026-08-11 | 25.14 | 25.69 | 24.83 | 24.97 | -0.518% | 788,376 | -43.572% |
| 2026-08-10 | 25.29 | 25.63 | 24.65 | 25.10 | -0.436% | 450,866 | -43.865% |
| 2026-08-07 | 24.68 | 25.32 | 24.15 | 25.21 | +2.521% | 701,945 | -44.109% |
| 2026-08-06 | 23.70 | 25.34 | 23.66 | 24.59 | +4.328% | 646,955 | -42.700% |
| 2026-08-05 | 23.69 | 24.58 | 23.45 | 23.57 | -3.084% | 694,945 | -40.221% |
| 2026-08-04 | 23.14 | 24.82 | 23.14 | 24.32 | +8.912% | 1,445,584 | -42.064% |
| 2026-08-03 | 21.08 | 22.63 | 21.08 | 22.33 | +5.380% | 1,158,271 | -36.901% |
| 2026-07-31 | 20.85 | 21.30 | 20.42 | 21.19 | +2.565% | 1,039,279 | -33.506% |
| 2026-07-30 | 19.19 | 20.76 | 19.17 | 20.66 | +8.451% | 545,159 | -31.801% |
| 2026-07-29 | 19.50 | 19.85 | 18.82 | 19.05 | -6.065% | 769,212 | -26.037% |
| 2026-07-28 | 19.35 | 20.39 | 19.31 | 20.28 | +2.424% | 713,860 | -30.523% |
| 2026-07-27 | 19.94 | 20.50 | 18.86 | 19.80 | +2.062% | 469,711 | -28.838% |
| 2026-07-24 | 20.76 | 20.85 | 19.27 | 19.40 | -5.366% | 653,878 | -27.371% |
| 2026-07-23 | 18.86 | 20.77 | 18.72 | 20.50 | +6.994% | 1,096,647 | -31.268% |
| 2026-07-22 | 18.37 | 19.59 | 18.19 | 19.16 | +4.130% | 1,482,422 | -26.461% |
| 2026-07-21 | 17.29 | 18.59 | 17.17 | 18.40 | +5.686% | 2,828,691 | -23.424% |
| 2026-07-20 | 18.39 | 18.60 | 17.23 | 17.41 | -6.849% | 1,256,116 | -19.070% |
| 2026-07-17 | 18.05 | 19.30 | 17.95 | 18.69 | +3.146% | 745,588 | -24.612% |
| 2026-07-16 | 19.82 | 19.96 | 18.04 | 18.12 | -10.208% | 1,177,818 | -22.241% |
| 2026-07-15 | 19.94 | 20.66 | 19.64 | 20.18 | +4.128% | 754,605 | -30.178% |
| 2026-07-14 | 19.74 | 20.35 | 19.28 | 19.38 | -0.513% | 812,762 | -27.296% |
| 2026-07-13 | 19.79 | 20.02 | 19.22 | 19.48 | -2.649% | 707,913 | -27.669% |
| 2026-07-10 | 20.06 | 20.10 | 19.32 | 20.01 | -0.200% | 489,148 | -29.585% |
| 2026-07-09 | 19.16 | 20.26 | 19.14 | 20.05 | +5.973% | 964,194 | -29.726% |
| 2026-07-08 | 19.41 | 19.93 | 18.85 | 18.92 | -4.299% | 987,132 | -25.529% |
| 2026-07-07 | 19.92 | 20.25 | 18.97 | 19.77 | -0.653% | 1,138,730 | -28.730% |
| 2026-07-06 | 20.99 | 21.28 | 19.75 | 19.90 | -5.866% | 574,267 | -29.196% |
| 2026-07-02 | 20.71 | 22.58 | 20.63 | 21.14 | +3.475% | 1,559,675 | -33.349% |
| 2026-07-01 | 20.29 | 21.19 | 20.29 | 20.43 | +1.039% | 1,927,278 | -31.033% |
| 2026-06-30 | 21.62 | 21.72 | 19.91 | 20.22 | -7.077% | 1,693,643 | -30.317% |
| 2026-06-29 | 21.03 | 21.97 | 20.98 | 21.76 | +2.400% | 2,274,380 | -35.248% |
| 2026-06-26 | 19.01 | 21.37 | 18.76 | 21.25 | +8.033% | 1,501,844 | -33.694% |
| 2026-06-25 | 20.97 | 20.97 | 19.61 | 19.67 | -5.885% | 804,613 | -28.368% |
| 2026-06-24 | 22.94 | 23.35 | 20.82 | 20.90 | -9.524% | 893,259 | -32.584% |
| 2026-06-23 | 21.72 | 23.49 | 21.48 | 23.10 | +3.402% | 1,043,580 | -39.004% |
| 2026-06-22 | 22.70 | 23.00 | 21.52 | 22.34 | -2.445% | 1,005,767 | -36.929% |
| 2026-06-18 | 25.12 | 25.12 | 22.30 | 22.90 | -7.475% | 2,403,543 | -38.472% |
| 2026-06-17 | 24.33 | 25.98 | 23.60 | 24.75 | -0.081% | 827,185 | -43.071% |
| 2026-06-16 | 24.58 | 25.17 | 23.34 | 24.77 | -1.275% | 1,656,095 | -43.117% |
| 2026-06-15 | 25.30 | 25.83 | 24.18 | 25.09 | +5.464% | 839,864 | -43.842% |
| 2026-06-12 | 25.89 | 26.01 | 23.68 | 23.79 | -7.648% | 954,416 | -40.773% |
| 2026-06-11 | 23.22 | 25.81 | 23.21 | 25.76 | +10.274% | 1,129,597 | -45.303% |
| 2026-06-10 | 23.89 | 24.80 | 23.36 | 23.36 | -3.471% | 719,472 | -39.683% |
| 2026-06-09 | 26.40 | 26.72 | 23.09 | 24.20 | -7.985% | 1,160,530 | -41.777% |
| 2026-06-08 | 25.88 | 26.50 | 25.68 | 26.30 | +4.781% | 1,014,145 | -46.426% |
| 2026-06-05 | 26.02 | 27.19 | 24.52 | 25.10 | -6.622% | 965,898 | -43.865% |
| 2026-06-04 | 25.70 | 27.40 | 25.56 | 26.88 | +4.025% | 1,201,624 | -47.582% |
| 2026-06-03 | 28.40 | 28.40 | 25.49 | 25.84 | -11.598% | 1,616,493 | -45.472% |
| 2026-06-02 | 31.25 | 32.24 | 28.84 | 29.23 | -7.821% | 945,232 | -51.796% |
| 2026-06-01 | 32.60 | 33.99 | 31.40 | 31.71 | -4.141% | 1,723,756 | -55.566% |
| 2026-05-29 | 31.68 | 33.31 | 31.34 | 33.08 | +3.214% | 1,003,637 | -57.406% |
| 2026-05-28 | 31.43 | 32.87 | 31.27 | 32.05 | +1.392% | 653,779 | -56.037% |
| 2026-05-27 | 31.91 | 32.33 | 30.63 | 31.61 | -2.468% | 698,556 | -55.425% |
| 2026-05-26 | 30.87 | 32.95 | 30.20 | 32.41 | +6.472% | 1,527,696 | -56.526% |
| 2026-05-22 | 30.00 | 31.00 | 29.53 | 30.44 | +2.354% | 442,794 | -53.712% |
| 2026-05-21 | 30.22 | 30.23 | 29.43 | 29.74 | -2.779% | 372,332 | -52.623% |
| 2026-05-20 | 29.54 | 31.08 | 29.54 | 30.59 | +4.012% | 530,057 | -53.939% |
| 2026-05-19 | 30.37 | 31.04 | 29.33 | 29.41 | -5.495% | 859,820 | -52.091% |
| 2026-05-18 | 32.62 | 32.62 | 31.04 | 31.12 | -3.534% | 847,824 | -54.724% |
| 2026-05-15 | 31.40 | 32.67 | 30.26 | 32.26 | +0.907% | 941,095 | -56.324% |
| 2026-05-14 | 33.92 | 33.92 | 31.67 | 31.97 | -5.162% | 1,504,096 | -55.927% |
| 2026-05-13 | 34.55 | 35.10 | 33.50 | 33.71 | -2.572% | 2,651,387 | -58.202% |
| 2026-05-12 | 34.62 | 35.62 | 33.38 | 34.60 | +3.345% | 3,102,560 | -59.277% |
| 2026-05-11 | 32.51 | 33.80 | 32.07 | 33.48 | +0.390% | 1,289,510 | -57.915% |
| 2026-05-08 | 32.80 | 33.55 | 32.04 | 33.35 | -1.825% | 2,564,102 | -57.751% |
| 2026-05-07 | 33.53 | 34.46 | 32.51 | 33.97 | -24.762% | 11,396,069 | -58.522% |
| 2018-06-14 | 45.17 | 45.20 | 45.13 | 45.15 | -0.111% | 182,299 | -68.793% |
| 2018-06-13 | 45.20 | 45.20 | 45.10 | 45.20 | +0.111% | 225,627 | -68.827% |
| 2018-06-12 | 45.15 | 45.20 | 45.10 | 45.15 | +0.111% | 208,107 | -68.793% |
| 2018-06-11 | 45.15 | 45.20 | 45.10 | 45.10 | -0.111% | 274,993 | -68.758% |
| 2018-06-08 | 45.15 | 45.20 | 45.10 | 45.15 | 0.000% | 712,818 | -68.793% |
| 2018-06-07 | 45.10 | 45.15 | 45.05 | 45.15 | +0.222% | 1,001,899 | -68.793% |
| 2018-06-06 | 45.15 | 45.15 | 45.05 | 45.05 | -0.221% | 590,398 | -68.724% |
| 2018-06-05 | 45.15 | 45.15 | 45.10 | 45.15 | 0.000% | 312,975 | -68.793% |
| 2018-06-04 | 45.00 | 45.15 | 45.00 | 45.15 | +0.278% | 529,990 | -68.793% |
| 2018-06-01 | 45.00 | 45.05 | 45.00 | 45.02 | +0.056% | 254,260 | -68.706% |
| 2018-05-31 | 45.00 | 45.05 | 44.98 | 45.00 | +0.111% | 697,789 | -68.689% |
| 2018-05-30 | 45.10 | 45.10 | 44.95 | 44.95 | -0.222% | 794,133 | -68.654% |
| 2018-05-29 | 45.10 | 45.10 | 45.05 | 45.05 | -0.111% | 303,158 | -68.724% |
| 2018-05-25 | 45.10 | 45.10 | 45.05 | 45.10 | -0.111% | 139,962 | -68.758% |
| 2018-05-24 | 45.10 | 45.15 | 45.05 | 45.15 | +0.111% | 852,703 | -68.793% |
| 2018-05-23 | 45.05 | 45.10 | 45.05 | 45.10 | +0.111% | 323,674 | -68.758% |
| 2018-05-22 | 45.10 | 45.10 | 45.05 | 45.05 | -0.111% | 146,853 | -68.724% |
| 2018-05-21 | 44.95 | 45.15 | 44.95 | 45.10 | +0.334% | 658,700 | -68.758% |
| 2018-05-18 | 44.95 | 45.00 | 44.90 | 44.95 | 0.000% | 1,653,735 | -68.654% |
| 2018-05-17 | 44.90 | 44.95 | 44.90 | 44.95 | +0.111% | 276,206 | -68.654% |
| 2018-05-16 | 44.95 | 44.95 | 44.90 | 44.90 | 0.000% | 358,671 | -68.619% |
| 2018-05-15 | 44.95 | 44.98 | 44.90 | 44.90 | -0.167% | 288,243 | -68.619% |
| 2018-05-14 | 44.95 | 45.00 | 44.95 | 44.98 | +0.056% | 161,031 | -68.671% |
| 2018-05-11 | 44.95 | 45.00 | 44.95 | 44.95 | -0.111% | 185,698 | -68.654% |
| 2018-05-10 | 44.90 | 45.00 | 44.90 | 45.00 | +0.223% | 392,795 | -68.689% |
| 2018-05-09 | 44.90 | 45.00 | 44.87 | 44.90 | 0.000% | 682,713 | -68.619% |
| 2018-05-08 | 44.85 | 44.95 | 44.83 | 44.90 | +0.111% | 336,430 | -68.619% |
| 2018-05-07 | 44.80 | 44.85 | 44.80 | 44.85 | 0.000% | 197,379 | -68.584% |
| 2018-05-04 | 44.80 | 44.85 | 44.80 | 44.85 | +0.112% | 185,721 | -68.584% |
| 2018-05-03 | 44.90 | 44.90 | 44.75 | 44.80 | -0.111% | 988,187 | -68.549% |
| 2018-05-02 | 44.90 | 45.02 | 44.85 | 44.85 | -0.333% | 1,084,891 | -68.584% |
| 2018-05-01 | 44.85 | 45.05 | 44.80 | 45.00 | +0.223% | 1,017,322 | -68.689% |
| 2018-04-30 | 44.85 | 44.90 | 44.85 | 44.90 | +0.223% | 1,018,029 | -68.619% |
| 2018-04-27 | 44.85 | 44.90 | 44.80 | 44.80 | -0.111% | 1,418,422 | -68.549% |
| 2018-04-26 | 44.85 | 44.90 | 44.85 | 44.85 | 0.000% | 497,914 | -68.584% |
| 2018-04-25 | 44.85 | 44.90 | 44.75 | 44.85 | -0.222% | 866,218 | -68.584% |
| 2018-04-24 | 44.85 | 44.95 | 44.80 | 44.95 | +0.223% | 1,229,605 | -68.654% |
| 2018-04-23 | 45.00 | 45.00 | 44.85 | 44.85 | -0.111% | 165,536 | -68.584% |
| 2018-04-20 | 44.85 | 45.10 | 44.85 | 44.90 | 0.000% | 858,421 | -68.619% |
| 2018-04-19 | 44.85 | 44.90 | 44.80 | 44.90 | +0.111% | 1,708,099 | -68.619% |
| 2018-04-18 | 44.85 | 44.90 | 44.77 | 44.85 | 0.000% | 1,487,121 | -68.584% |
| 2018-04-17 | 44.75 | 44.85 | 44.75 | 44.85 | +0.112% | 718,950 | -68.584% |
| 2018-04-16 | 44.85 | 44.88 | 44.75 | 44.80 | 0.000% | 539,268 | -68.549% |
| 2018-04-13 | 44.85 | 44.90 | 44.80 | 44.80 | -0.111% | 826,781 | -68.549% |
| 2018-04-12 | 44.85 | 44.90 | 44.80 | 44.85 | +0.056% | 522,839 | -68.584% |
| 2018-04-11 | 44.75 | 44.85 | 44.75 | 44.83 | +0.056% | 495,947 | -68.567% |
| 2018-04-10 | 44.73 | 44.85 | 44.63 | 44.80 | +0.112% | 1,431,390 | -68.549% |
| 2018-04-09 | 44.70 | 44.75 | 44.67 | 44.75 | +0.336% | 399,075 | -68.514% |
| 2018-04-06 | 44.70 | 44.75 | 44.60 | 44.60 | -0.224% | 682,778 | -68.408% |
| 2018-04-05 | 44.75 | 44.75 | 44.65 | 44.70 | -0.112% | 967,101 | -68.479% |
| 2018-04-04 | 44.70 | 44.75 | 44.70 | 44.75 | 0.000% | 1,419,355 | -68.514% |
| 2018-04-03 | 44.70 | 44.75 | 44.70 | 44.75 | 0.000% | 817,794 | -68.514% |
| 2018-04-02 | 44.65 | 44.80 | 44.65 | 44.75 | +0.112% | 1,639,313 | -68.514% |
| 2018-03-29 | 44.75 | 44.75 | 44.60 | 44.70 | 0.000% | 1,774,121 | -68.479% |
| 2018-03-28 | 44.75 | 44.80 | 44.70 | 44.70 | 0.000% | 938,283 | -68.479% |
| 2018-03-27 | 44.75 | 44.75 | 44.70 | 44.70 | -0.223% | 686,139 | -68.479% |
| 2018-03-26 | 44.75 | 44.80 | 44.70 | 44.80 | +0.224% | 591,545 | -68.549% |
| 2018-03-23 | 44.75 | 44.75 | 44.70 | 44.70 | 0.000% | 405,142 | -68.479% |
| 2018-03-22 | 44.70 | 44.77 | 44.70 | 44.70 | -0.112% | 606,605 | -68.479% |
| 2018-03-21 | 44.70 | 44.75 | 44.60 | 44.75 | 0.000% | 1,508,878 | -68.514% |
| 2018-03-20 | 44.75 | 44.80 | 44.70 | 44.75 | 0.000% | 1,146,923 | -68.514% |
| 2018-03-19 | 44.75 | 44.80 | 44.70 | 44.75 | 0.000% | 514,478 | -68.514% |
| 2018-03-16 | 44.75 | 44.80 | 44.70 | 44.75 | -0.112% | 1,363,949 | -68.514% |
| 2018-03-15 | 44.73 | 44.80 | 44.70 | 44.80 | +0.224% | 733,872 | -68.549% |
| 2018-03-14 | 44.75 | 44.83 | 44.70 | 44.70 | -0.112% | 2,454,947 | -68.479% |
| 2018-03-13 | 44.75 | 44.80 | 44.75 | 44.75 | -0.112% | 1,272,649 | -68.514% |
| 2018-03-12 | 44.80 | 44.80 | 44.75 | 44.80 | +0.112% | 1,072,021 | -68.549% |
| 2018-03-09 | 44.70 | 44.80 | 44.70 | 44.75 | +0.112% | 1,868,612 | -68.514% |
| 2018-03-08 | 44.80 | 44.80 | 44.70 | 44.70 | -0.223% | 598,065 | -68.479% |
| 2018-03-07 | 44.70 | 44.80 | 44.65 | 44.80 | +0.112% | 1,160,369 | -68.549% |
| 2018-03-06 | 44.80 | 44.80 | 44.65 | 44.75 | -0.223% | 1,549,205 | -68.514% |
| 2018-03-05 | 44.65 | 44.85 | 44.65 | 44.85 | +0.336% | 711,616 | -68.584% |
| 2018-03-02 | 44.70 | 44.75 | 44.65 | 44.70 | 0.000% | 1,215,156 | -68.479% |
| 2018-03-01 | 44.75 | 44.75 | 44.70 | 44.70 | -0.112% | 893,117 | -68.479% |
| 2018-02-28 | 44.75 | 44.85 | 44.65 | 44.75 | +0.224% | 1,071,416 | -68.514% |
| 2018-02-27 | 44.75 | 44.80 | 44.65 | 44.65 | -0.223% | 2,059,721 | -68.443% |
| 2018-02-26 | 44.75 | 44.80 | 44.70 | 44.75 | +0.112% | 618,840 | -68.514% |
| 2018-02-23 | 44.70 | 44.75 | 44.65 | 44.70 | +0.112% | 616,413 | -68.479% |
| 2018-02-22 | 44.70 | 44.77 | 44.63 | 44.65 | -0.112% | 1,603,424 | -68.443% |
| 2018-02-21 | 44.70 | 44.80 | 44.65 | 44.70 | +0.112% | 1,715,480 | -68.479% |
| 2018-02-20 | 44.75 | 44.85 | 44.65 | 44.65 | -0.223% | 2,788,026 | -68.443% |
| 2018-02-16 | 44.75 | 44.80 | 44.70 | 44.75 | +0.112% | 2,321,209 | -68.514% |
| 2018-02-15 | 44.85 | 44.85 | 44.65 | 44.70 | -0.112% | 2,068,051 | -68.479% |
| 2018-02-14 | 44.80 | 44.90 | 44.75 | 44.75 | -0.112% | 1,038,318 | -68.514% |
| 2018-02-13 | 44.80 | 44.85 | 44.75 | 44.80 | -0.223% | 1,054,283 | -68.549% |
| 2018-02-12 | 44.85 | 44.92 | 44.75 | 44.90 | +0.223% | 2,167,151 | -68.619% |
| 2018-02-09 | 44.90 | 44.95 | 44.70 | 44.80 | -0.111% | 3,114,256 | -68.549% |
| 2018-02-08 | 45.00 | 45.02 | 44.80 | 44.85 | -0.333% | 2,582,718 | -68.584% |
| 2018-02-07 | 44.95 | 45.13 | 44.90 | 45.00 | +0.223% | 1,221,525 | -68.689% |
| 2018-02-06 | 45.00 | 45.10 | 44.88 | 44.90 | -0.333% | 3,125,700 | -68.619% |
| 2018-02-05 | 45.15 | 45.40 | 45.05 | 45.05 | -0.111% | 2,169,421 | -68.724% |
| 2018-02-02 | 45.30 | 45.35 | 45.10 | 45.10 | -0.496% | 2,376,668 | -68.758% |
| 2018-02-01 | 45.30 | 45.45 | 45.25 | 45.33 | -0.275% | 2,553,211 | -68.913% |
| 2018-01-31 | 45.30 | 45.45 | 45.25 | 45.45 | +0.331% | 1,694,461 | -68.999% |
| 2018-01-30 | 45.40 | 45.75 | 45.25 | 45.30 | -0.440% | 1,921,015 | -68.896% |
| 2018-01-29 | 45.85 | 46.10 | 45.40 | 45.50 | -1.087% | 1,702,221 | -69.033% |
| 2018-01-26 | 46.20 | 46.50 | 46.00 | 46.00 | -0.433% | 998,111 | -69.370% |
| 2018-01-25 | 46.20 | 46.45 | 45.95 | 46.20 | +0.435% | 2,278,663 | -69.502% |
| 2018-01-24 | 46.85 | 46.85 | 45.95 | 46.00 | -1.814% | 3,278,992 | -69.370% |
| 2018-01-23 | 45.40 | 47.00 | 45.27 | 46.85 | +3.650% | 7,608,370 | -69.925% |
| 2018-01-22 | 45.15 | 45.20 | 45.05 | 45.20 | -0.110% | 4,675,531 | -68.827% |
| 2018-01-19 | 45.20 | 45.25 | 45.00 | 45.25 | +0.221% | 3,858,671 | -68.862% |
| 2018-01-18 | 45.15 | 45.40 | 45.10 | 45.15 | -0.221% | 7,488,358 | -68.793% |
| 2018-01-17 | 45.00 | 45.25 | 44.95 | 45.25 | +0.444% | 6,784,879 | -68.862% |
| 2018-01-16 | 45.05 | 45.10 | 44.90 | 45.05 | +23.425% | 31,950,014 | -68.724% |
| 2018-01-12 | 37.15 | 37.35 | 36.25 | 36.50 | -1.351% | 735,961 | -61.397% |
| 2018-01-11 | 36.85 | 37.30 | 36.65 | 37.00 | +0.407% | 568,153 | -61.919% |
| 2018-01-10 | 36.20 | 37.38 | 35.70 | 36.85 | +1.236% | 1,432,929 | -61.764% |
| 2018-01-09 | 36.15 | 36.80 | 36.15 | 36.40 | +0.971% | 1,380,844 | -61.291% |
| 2018-01-08 | 35.80 | 36.60 | 35.36 | 36.05 | +0.839% | 1,795,695 | -60.915% |
| 2018-01-05 | 36.25 | 36.50 | 35.35 | 35.75 | -0.694% | 1,011,370 | -60.587% |
| 2018-01-04 | 33.70 | 36.00 | 33.45 | 36.00 | +7.143% | 1,816,996 | -60.861% |
| 2018-01-03 | 34.40 | 34.85 | 33.55 | 33.60 | -1.898% | 1,088,704 | -58.065% |
| 2018-01-02 | 35.65 | 36.05 | 34.05 | 34.25 | -3.927% | 1,021,176 | -58.861% |
| 2017-12-29 | 34.50 | 35.80 | 34.50 | 35.65 | +3.333% | 806,767 | -60.477% |
| 2017-12-28 | 34.30 | 34.65 | 34.20 | 34.50 | +0.877% | 435,292 | -59.159% |
| 2017-12-27 | 34.50 | 34.95 | 34.05 | 34.20 | +0.146% | 518,724 | -58.801% |
| 2017-12-26 | 33.85 | 34.35 | 33.85 | 34.15 | +0.886% | 512,982 | -58.741% |
| 2017-12-22 | 33.80 | 34.05 | 33.60 | 33.85 | -0.147% | 420,168 | -58.375% |
| 2017-12-21 | 34.05 | 34.27 | 33.75 | 33.90 | 0.000% | 469,537 | -58.437% |
| 2017-12-20 | 34.15 | 34.25 | 33.60 | 33.90 | -0.441% | 539,765 | -58.437% |
| 2017-12-19 | 34.45 | 34.65 | 33.85 | 34.05 | -1.161% | 566,446 | -58.620% |
| 2017-12-18 | 34.60 | 35.15 | 34.25 | 34.45 | +0.291% | 500,341 | -59.100% |
| 2017-12-15 | 34.50 | 34.75 | 34.10 | 34.35 | -0.290% | 1,081,201 | -58.981% |
| 2017-12-14 | 34.55 | 34.80 | 34.30 | 34.45 | -0.289% | 729,915 | -59.100% |
| 2017-12-13 | 35.00 | 35.50 | 34.25 | 34.55 | -1.707% | 932,897 | -59.219% |
| 2017-12-12 | 35.50 | 35.63 | 35.02 | 35.15 | -0.142% | 1,083,485 | -59.915% |
| 2017-12-11 | 34.25 | 35.25 | 34.25 | 35.20 | +2.774% | 558,685 | -59.972% |
| 2017-12-08 | 35.00 | 35.23 | 34.15 | 34.25 | -1.580% | 645,371 | -58.861% |
| 2017-12-07 | 34.85 | 35.30 | 34.35 | 34.80 | +0.144% | 1,192,118 | -59.511% |
| 2017-12-06 | 34.95 | 35.40 | 34.65 | 34.75 | -0.714% | 677,895 | -59.453% |
| 2017-12-05 | 35.50 | 35.85 | 34.95 | 35.00 | -1.547% | 837,887 | -59.743% |
| 2017-12-04 | 36.50 | 36.55 | 35.20 | 35.55 | -1.796% | 1,027,766 | -60.366% |
| 2017-12-01 | 36.80 | 37.90 | 35.70 | 36.20 | -1.497% | 1,030,952 | -61.077% |
| 2017-11-30 | 37.05 | 37.50 | 36.55 | 36.75 | 0.000% | 853,519 | -61.660% |
| 2017-11-29 | 36.95 | 37.58 | 36.20 | 36.75 | -0.136% | 692,222 | -61.660% |
| 2017-11-28 | 36.45 | 37.08 | 36.25 | 36.80 | +1.377% | 777,806 | -61.712% |
| 2017-11-27 | 36.55 | 36.95 | 36.00 | 36.30 | -0.684% | 788,769 | -61.185% |
| 2017-11-24 | 36.95 | 37.34 | 36.50 | 36.55 | -0.544% | 627,409 | -61.450% |
| 2017-11-22 | 36.85 | 37.45 | 36.70 | 36.75 | -0.407% | 933,542 | -61.660% |
| 2017-11-21 | 36.15 | 37.25 | 36.10 | 36.90 | +2.358% | 2,586,600 | -61.816% |
| 2017-11-20 | 36.00 | 36.35 | 35.80 | 36.05 | +0.558% | 1,196,894 | -60.915% |
| 2017-11-17 | 34.90 | 36.15 | 34.90 | 35.85 | +2.869% | 1,096,829 | -60.697% |
| 2017-11-16 | 34.40 | 35.33 | 34.40 | 34.85 | +1.752% | 1,228,059 | -59.570% |
| 2017-11-15 | 34.45 | 34.80 | 33.85 | 34.25 | -1.012% | 737,850 | -58.861% |
| 2017-11-14 | 34.70 | 35.40 | 34.20 | 34.60 | -0.575% | 791,369 | -59.277% |
| 2017-11-13 | 35.80 | 35.85 | 34.80 | 34.80 | -1.972% | 909,453 | -59.511% |
| 2017-11-10 | 35.00 | 36.23 | 34.90 | 35.50 | +1.865% | 1,188,215 | -60.310% |
| 2017-11-09 | 34.30 | 35.25 | 34.05 | 34.85 | +1.014% | 1,086,275 | -59.570% |
| 2017-11-08 | 34.10 | 34.85 | 33.65 | 34.50 | +1.025% | 1,233,809 | -59.159% |
| 2017-11-07 | 34.80 | 35.10 | 34.15 | 34.15 | -2.429% | 1,149,173 | -58.741% |
| 2017-11-06 | 35.10 | 35.55 | 34.65 | 35.00 | -0.143% | 498,578 | -59.743% |
| 2017-11-03 | 35.00 | 35.55 | 34.65 | 35.05 | +0.863% | 1,020,809 | -59.800% |
| 2017-11-02 | 33.85 | 35.00 | 33.85 | 34.75 | +2.206% | 956,607 | -59.453% |
| 2017-11-01 | 34.20 | 34.25 | 33.50 | 34.00 | +0.147% | 550,026 | -58.559% |
| 2017-10-31 | 33.50 | 34.20 | 33.35 | 33.95 | +1.647% | 644,485 | -58.498% |
| 2017-10-30 | 33.80 | 33.95 | 33.40 | 33.40 | -1.765% | 518,760 | -57.814% |
| 2017-10-27 | 34.55 | 35.00 | 33.80 | 34.00 | -1.592% | 549,395 | -58.559% |
| 2017-10-26 | 34.10 | 34.70 | 33.90 | 34.55 | +1.468% | 723,027 | -59.219% |
| 2017-10-25 | 34.30 | 34.45 | 33.30 | 34.05 | -1.161% | 570,729 | -58.620% |
| 2017-10-24 | 34.70 | 35.15 | 34.35 | 34.45 | -0.720% | 469,437 | -59.100% |
| 2017-10-23 | 35.15 | 35.20 | 34.40 | 34.70 | -1.280% | 1,368,454 | -59.395% |
| 2017-10-20 | 34.50 | 35.55 | 34.40 | 35.15 | +2.778% | 1,676,415 | -59.915% |
| 2017-10-19 | 32.95 | 34.30 | 32.75 | 34.20 | +3.794% | 1,641,942 | -58.801% |
| 2017-10-18 | 32.90 | 33.52 | 32.60 | 32.95 | -0.902% | 1,965,057 | -57.238% |
| 2017-10-17 | 34.20 | 34.35 | 32.75 | 33.25 | -3.061% | 1,978,558 | -57.624% |
| 2017-10-16 | 34.65 | 35.00 | 34.20 | 34.30 | -1.578% | 1,464,025 | -58.921% |
| 2017-10-13 | 35.30 | 35.85 | 34.80 | 34.85 | -0.853% | 1,841,619 | -59.570% |
| 2017-10-12 | 38.35 | 38.95 | 34.70 | 35.15 | -20.475% | 8,515,613 | -59.915% |
| 2017-10-11 | 45.00 | 45.00 | 43.20 | 44.20 | -0.897% | 1,142,725 | -68.122% |
| 2017-10-10 | 44.45 | 44.60 | 43.70 | 44.60 | +1.019% | 684,470 | -68.408% |
| 2017-10-09 | 42.95 | 44.35 | 42.90 | 44.15 | +2.794% | 590,366 | -68.086% |
| 2017-10-06 | 43.30 | 43.60 | 42.75 | 42.95 | -0.808% | 522,327 | -67.194% |
| 2017-10-05 | 44.15 | 44.50 | 42.95 | 43.30 | -1.814% | 1,172,596 | -67.460% |
| 2017-10-04 | 44.75 | 44.95 | 44.00 | 44.10 | -1.672% | 181,865 | -68.050% |
| 2017-10-03 | 44.70 | 45.10 | 44.45 | 44.85 | +0.673% | 386,797 | -68.584% |
| 2017-10-02 | 43.80 | 44.60 | 43.55 | 44.55 | +1.712% | 410,629 | -68.373% |
| 2017-09-29 | 43.70 | 43.90 | 43.40 | 43.80 | +0.229% | 249,309 | -67.831% |
| 2017-09-28 | 43.70 | 44.30 | 43.20 | 43.70 | 0.000% | 346,224 | -67.757% |
| 2017-09-27 | 43.60 | 44.05 | 43.40 | 43.70 | +0.344% | 431,109 | -67.757% |
| 2017-09-26 | 43.55 | 43.85 | 43.40 | 43.55 | 0.000% | 252,426 | -67.646% |
| 2017-09-25 | 43.25 | 43.70 | 43.15 | 43.55 | +0.461% | 465,171 | -67.646% |
| 2017-09-22 | 42.65 | 43.40 | 42.55 | 43.35 | +1.167% | 434,466 | -67.497% |
| 2017-09-21 | 42.95 | 43.00 | 42.55 | 42.85 | -0.117% | 318,648 | -67.118% |
| 2017-09-20 | 43.80 | 43.90 | 42.90 | 42.90 | -1.831% | 300,933 | -67.156% |
| 2017-09-19 | 44.50 | 44.55 | 43.55 | 43.70 | -1.354% | 288,459 | -67.757% |
| 2017-09-18 | 44.40 | 44.75 | 44.20 | 44.30 | -0.113% | 245,833 | -68.194% |
| 2017-09-15 | 44.90 | 45.00 | 44.10 | 44.35 | -1.115% | 438,588 | -68.230% |
| 2017-09-14 | 45.00 | 45.45 | 44.35 | 44.85 | -0.993% | 307,652 | -68.584% |
| 2017-09-13 | 45.20 | 45.55 | 45.20 | 45.30 | -0.440% | 188,292 | -68.896% |
| 2017-09-12 | 44.65 | 45.55 | 44.35 | 45.50 | +2.477% | 337,623 | -69.033% |
| 2017-09-11 | 44.80 | 44.90 | 44.30 | 44.40 | -0.112% | 301,956 | -68.266% |
| 2017-09-08 | 44.50 | 44.55 | 44.20 | 44.45 | -0.112% | 182,494 | -68.301% |
| 2017-09-07 | 44.45 | 44.90 | 44.30 | 44.50 | -0.112% | 261,132 | -68.337% |
| 2017-09-06 | 45.20 | 45.20 | 44.35 | 44.55 | -0.558% | 307,880 | -68.373% |
| 2017-09-05 | 45.10 | 45.40 | 44.50 | 44.80 | -0.885% | 326,085 | -68.549% |
| 2017-09-01 | 45.05 | 45.55 | 44.60 | 45.20 | +0.893% | 457,138 | -68.827% |
| 2017-08-31 | 44.25 | 44.85 | 44.25 | 44.80 | +1.472% | 335,393 | -68.549% |
| 2017-08-30 | 43.75 | 44.20 | 43.75 | 44.15 | +1.378% | 314,894 | -68.086% |
| 2017-08-29 | 42.55 | 43.55 | 42.45 | 43.55 | +1.871% | 207,036 | -67.646% |
| 2017-08-28 | 42.95 | 42.95 | 42.40 | 42.75 | +0.117% | 265,968 | -67.041% |
| 2017-08-25 | 43.50 | 43.50 | 42.63 | 42.70 | -1.272% | 190,205 | -67.002% |
| 2017-08-24 | 43.45 | 43.65 | 43.00 | 43.25 | 0.000% | 180,715 | -67.422% |
| 2017-08-23 | 43.15 | 43.30 | 42.80 | 43.25 | -0.460% | 274,485 | -67.422% |
| 2017-08-22 | 43.05 | 43.60 | 42.94 | 43.45 | +1.519% | 143,691 | -67.572% |
| 2017-08-21 | 42.60 | 42.85 | 42.20 | 42.80 | +0.234% | 174,537 | -67.079% |
| 2017-08-18 | 42.10 | 42.75 | 41.85 | 42.70 | +0.708% | 434,026 | -67.002% |
| 2017-08-17 | 43.65 | 43.95 | 42.40 | 42.40 | -3.086% | 313,477 | -66.769% |
| 2017-08-16 | 43.70 | 44.10 | 43.40 | 43.75 | +0.575% | 241,412 | -67.794% |
| 2017-08-15 | 43.35 | 43.65 | 43.00 | 43.50 | +0.346% | 355,382 | -67.609% |
| 2017-08-14 | 42.60 | 43.40 | 42.55 | 43.35 | +2.361% | 349,423 | -67.497% |
| 2017-08-11 | 41.85 | 42.35 | 41.80 | 42.35 | +1.074% | 516,697 | -66.730% |
| 2017-08-10 | 42.00 | 42.42 | 41.75 | 41.90 | -0.946% | 594,615 | -66.372% |
| 2017-08-09 | 41.80 | 42.40 | 41.50 | 42.30 | +0.714% | 467,103 | -66.690% |
| 2017-08-08 | 42.65 | 42.80 | 41.70 | 42.00 | -1.754% | 737,992 | -66.452% |
| 2017-08-07 | 42.65 | 43.00 | 42.30 | 42.75 | +0.588% | 777,319 | -67.041% |
| 2017-08-04 | 42.60 | 42.80 | 41.90 | 42.50 | -0.932% | 893,836 | -66.847% |
| 2017-08-03 | 42.65 | 42.95 | 42.25 | 42.90 | +0.117% | 308,230 | -67.156% |
| 2017-08-02 | 43.50 | 43.50 | 42.75 | 42.85 | -1.720% | 300,526 | -67.118% |
| 2017-08-01 | 44.00 | 44.17 | 43.55 | 43.60 | -0.115% | 371,950 | -67.683% |
| 2017-07-31 | 43.85 | 44.30 | 43.65 | 43.65 | -0.456% | 442,538 | -67.721% |
| 2017-07-28 | 44.10 | 44.60 | 43.75 | 43.85 | -0.680% | 450,505 | -67.868% |
| 2017-07-27 | 45.35 | 45.40 | 43.80 | 44.15 | -2.323% | 458,693 | -68.086% |
| 2017-07-26 | 45.55 | 45.65 | 45.00 | 45.20 | -0.441% | 615,418 | -68.827% |
| 2017-07-25 | 45.10 | 45.45 | 44.65 | 45.40 | +1.453% | 1,092,896 | -68.965% |
| 2017-07-24 | 44.95 | 45.27 | 44.35 | 44.75 | -0.556% | 656,649 | -68.514% |
| 2017-07-21 | 46.40 | 46.40 | 44.60 | 45.00 | -2.386% | 849,023 | -68.689% |
| 2017-07-20 | 45.35 | 46.70 | 45.00 | 46.10 | +6.099% | 2,118,773 | -69.436% |
| 2017-07-19 | 43.80 | 44.20 | 43.25 | 43.45 | -0.799% | 739,723 | -67.572% |
| 2017-07-18 | 43.20 | 43.85 | 43.10 | 43.80 | +0.574% | 483,430 | -67.831% |
| 2017-07-17 | 42.80 | 44.15 | 42.70 | 43.55 | +2.591% | 954,345 | -67.646% |
| 2017-07-14 | 42.75 | 42.95 | 42.40 | 42.45 | -0.352% | 405,572 | -66.808% |
| 2017-07-13 | 43.20 | 43.45 | 42.35 | 42.60 | -1.956% | 527,026 | -66.925% |
| 2017-07-12 | 43.15 | 43.80 | 43.15 | 43.45 | +1.756% | 566,597 | -67.572% |
| 2017-07-11 | 43.45 | 43.55 | 42.70 | 42.70 | -1.726% | 633,093 | -67.002% |
| 2017-07-10 | 43.60 | 43.60 | 42.95 | 43.45 | -0.230% | 537,432 | -67.572% |
| 2017-07-07 | 43.00 | 43.65 | 42.88 | 43.55 | +1.634% | 244,389 | -67.646% |
| 2017-07-06 | 43.00 | 43.20 | 42.50 | 42.85 | -1.381% | 274,358 | -67.118% |
| 2017-07-05 | 43.75 | 43.75 | 43.05 | 43.45 | -0.115% | 283,136 | -67.572% |
| 2017-07-03 | 43.70 | 44.10 | 43.20 | 43.50 | -0.229% | 227,258 | -67.609% |
| 2017-06-30 | 44.10 | 44.40 | 43.55 | 43.60 | -1.022% | 369,133 | -67.683% |
| 2017-06-29 | 44.50 | 44.50 | 43.40 | 44.05 | -0.900% | 307,637 | -68.014% |
| 2017-06-28 | 43.85 | 44.85 | 42.90 | 44.45 | +6.086% | 1,014,021 | -68.301% |
| 2017-06-27 | 42.95 | 43.25 | 41.85 | 41.90 | -2.558% | 674,296 | -66.372% |
| 2017-06-26 | 42.90 | 43.55 | 42.70 | 43.00 | +0.350% | 316,498 | -67.233% |
| 2017-06-23 | 42.10 | 42.95 | 42.10 | 42.85 | +1.902% | 385,903 | -67.118% |
| 2017-06-22 | 41.30 | 42.15 | 41.00 | 42.05 | +1.448% | 225,845 | -66.492% |
| 2017-06-21 | 41.20 | 41.65 | 40.95 | 41.45 | +1.098% | 405,534 | -66.007% |
| 2017-06-20 | 41.25 | 41.50 | 40.92 | 41.00 | -0.966% | 329,176 | -65.634% |
| 2017-06-19 | 41.45 | 41.80 | 40.85 | 41.40 | +0.485% | 506,536 | -65.966% |
| 2017-06-16 | 42.10 | 42.10 | 40.35 | 41.20 | -3.173% | 1,373,531 | -65.801% |
| 2017-06-15 | 42.05 | 42.60 | 41.65 | 42.55 | -0.117% | 325,673 | -66.886% |
| 2017-06-14 | 43.05 | 43.15 | 42.10 | 42.60 | -1.045% | 234,037 | -66.925% |
| 2017-06-13 | 42.65 | 43.15 | 42.60 | 43.05 | +1.175% | 204,746 | -67.271% |
| 2017-06-12 | 42.50 | 42.65 | 41.50 | 42.55 | +0.118% | 426,859 | -66.886% |
| 2017-06-09 | 42.75 | 42.80 | 41.73 | 42.50 | +0.118% | 652,144 | -66.847% |
| 2017-06-08 | 43.60 | 43.73 | 42.35 | 42.45 | -2.749% | 933,939 | -66.808% |
| 2017-06-07 | 43.50 | 43.85 | 43.30 | 43.65 | +0.345% | 327,521 | -67.721% |
| 2017-06-06 | 44.25 | 44.50 | 43.45 | 43.50 | -2.137% | 554,553 | -67.609% |
| 2017-06-05 | 44.50 | 44.90 | 44.30 | 44.45 | -0.559% | 330,307 | -68.301% |
| 2017-06-02 | 44.10 | 44.90 | 43.75 | 44.70 | +1.246% | 688,501 | -68.479% |
| 2017-06-01 | 43.50 | 44.50 | 43.50 | 44.15 | +1.845% | 1,165,977 | -68.086% |
| 2017-05-31 | 42.85 | 43.40 | 42.55 | 43.35 | +1.641% | 454,574 | -67.497% |
| 2017-05-30 | 42.65 | 43.12 | 42.30 | 42.65 | -0.117% | 397,911 | -66.964% |
| 2017-05-26 | 43.05 | 43.40 | 42.40 | 42.70 | -0.813% | 509,406 | -67.002% |
| 2017-05-25 | 43.40 | 43.60 | 42.70 | 43.05 | 0.000% | 426,428 | -67.271% |