Equinox Gold Corp (EQX) Exchange: NYSE MKT

Data as of May 17, 2022

$5.80 ($-0.16) -2.68%

Equinox Gold Corp - Daily Information
Click for more stock information on Equinox Gold Corp.
Daily Information Data
Date May 17, 2022
Open $5.95
Previous Close $5.80
High $6.04
Low $5.79
Adjusted Open $5.95
Previous Adjusted Close $5.80
Adjusted High $6.04
Adjusted Low $5.79

About Equinox Gold Corp (EQX)

Historical Stock Data for Equinox Gold Corp (EQX)

Date Open High Low Close Adj.Close Volume
2022-05-06 $5.95 $6.04 $5.79 $5.80 $5.80 2,622,212
2022-05-05 $6.25 $6.30 $5.89 $5.96 $5.96 3,809,335
2022-05-04 $6.48 $6.58 $5.91 $6.17 $6.17 6,625,065
2022-05-03 $7.03 $7.25 $7.03 $7.19 $7.19 1,338,118
2022-05-02 $7.01 $7.08 $6.77 $7.07 $7.07 2,170,912
2022-04-29 $7.40 $7.47 $7.11 $7.13 $7.13 1,563,885
2022-04-28 $7.09 $7.33 $7.01 $7.31 $7.31 1,577,002
2022-04-27 $7.06 $7.20 $7.00 $7.04 $7.04 1,626,269
2022-04-26 $7.36 $7.42 $7.05 $7.06 $7.06 1,499,082
2022-04-25 $7.35 $7.48 $7.14 $7.34 $7.34 2,410,895
2022-04-22 $7.96 $8.09 $7.62 $7.68 $7.68 3,208,717
2022-04-21 $8.53 $8.55 $8.02 $8.14 $8.14 2,352,409
2022-04-20 $8.59 $8.66 $8.43 $8.60 $8.60 1,145,246
2022-04-19 $8.71 $8.71 $8.51 $8.56 $8.56 1,112,392
2022-04-18 $8.99 $9.07 $8.75 $8.77 $8.77 1,589,194
2022-04-14 $8.80 $8.95 $8.64 $8.90 $8.90 1,700,690
2022-04-13 $8.75 $8.89 $8.61 $8.79 $8.79 1,323,855
2022-04-12 $8.63 $8.88 $8.47 $8.57 $8.57 2,128,694
2022-04-11 $8.73 $8.74 $8.42 $8.52 $8.52 1,738,512
2022-04-08 $8.35 $8.66 $8.29 $8.56 $8.56 1,404,512
2022-04-07 $8.15 $8.31 $8.09 $8.25 $8.25 1,096,583
2022-04-06 $8.09 $8.25 $8.00 $8.13 $8.13 1,682,660
2022-04-05 $8.63 $8.79 $8.06 $8.06 $8.06 2,183,741
2022-04-04 $8.56 $8.64 $8.39 $8.59 $8.59 1,708,461
2022-04-01 $8.23 $8.57 $8.21 $8.51 $8.51 1,170,936
2022-03-31 $8.41 $8.58 $8.25 $8.27 $8.27 1,871,163
2022-03-30 $8.25 $8.46 $8.18 $8.26 $8.26 1,782,187
2022-03-29 $8.08 $8.28 $7.90 $8.25 $8.25 1,672,031
2022-03-28 $8.63 $8.63 $8.20 $8.29 $8.29 2,234,222
2022-03-25 $8.65 $8.79 $8.54 $8.74 $8.74 1,705,054
2022-03-24 $8.57 $8.81 $8.47 $8.67 $8.67 2,593,546
2022-03-23 $8.30 $8.58 $8.21 $8.52 $8.52 2,772,350
2022-03-22 $8.31 $8.34 $8.05 $8.26 $8.26 2,278,531
2022-03-21 $8.04 $8.42 $8.02 $8.24 $8.24 2,298,050
2022-03-18 $7.77 $8.09 $7.70 $8.02 $8.02 6,114,627
2022-03-17 $7.68 $8.09 $7.67 $7.83 $7.83 2,113,319
2022-03-16 $7.52 $7.60 $7.32 $7.56 $7.56 1,946,883
2022-03-15 $7.30 $7.62 $7.25 $7.52 $7.52 2,496,990
2022-03-14 $7.73 $7.75 $7.30 $7.39 $7.39 2,620,890
2022-03-11 $7.75 $8.05 $7.67 $7.92 $7.92 1,894,143
2022-03-10 $7.91 $8.09 $7.88 $8.00 $8.00 2,683,494
2022-03-09 $7.53 $7.90 $7.41 $7.85 $7.85 3,079,556
2022-03-08 $7.93 $8.12 $7.48 $7.79 $7.79 6,721,239
2022-03-07 $7.92 $8.08 $7.73 $7.86 $7.86 4,647,132
2022-03-04 $7.72 $7.87 $7.67 $7.84 $7.84 2,877,566
2022-03-03 $7.68 $7.73 $7.42 $7.73 $7.73 1,736,758
2022-03-02 $7.53 $7.72 $7.43 $7.67 $7.67 2,360,036
2022-03-01 $7.13 $7.67 $7.11 $7.66 $7.66 4,277,832
2022-02-28 $7.10 $7.10 $6.87 $7.08 $7.08 2,950,616
2022-02-25 $6.61 $6.97 $6.28 $6.91 $6.91 3,250,952
2022-02-24 $6.89 $6.90 $6.35 $6.48 $6.48 3,590,362
2022-02-23 $6.46 $6.76 $6.46 $6.67 $6.67 2,031,313
2022-02-22 $6.67 $6.70 $6.41 $6.45 $6.45 1,467,077
2022-02-18 $6.81 $6.84 $6.52 $6.58 $6.58 1,783,301
2022-02-17 $6.64 $6.97 $6.50 $6.84 $6.84 3,544,639
2022-02-16 $6.32 $6.55 $6.32 $6.50 $6.50 2,142,719
2022-02-15 $6.21 $6.35 $6.16 $6.29 $6.29 2,033,874
2022-02-14 $6.50 $6.53 $6.31 $6.44 $6.44 2,143,376
2022-02-11 $5.95 $6.49 $5.94 $6.40 $6.40 3,237,560
2022-02-10 $6.00 $6.25 $5.88 $5.95 $5.95 1,882,382
2022-02-09 $6.08 $6.15 $6.00 $6.02 $6.02 1,172,329
2022-02-08 $6.05 $6.14 $5.98 $6.03 $6.03 1,599,492
2022-02-07 $5.80 $6.12 $5.80 $6.10 $6.10 2,306,946
2022-02-04 $5.72 $5.84 $5.68 $5.76 $5.76 1,553,111
2022-02-03 $5.78 $5.87 $5.66 $5.75 $5.75 1,962,623
2022-02-02 $5.98 $6.00 $5.85 $5.87 $5.87 1,534,558
2022-02-01 $5.85 $6.01 $5.75 $5.89 $5.89 1,355,246
2022-01-31 $5.57 $5.77 $5.55 $5.75 $5.75 2,347,323
2022-01-28 $5.63 $5.63 $5.47 $5.56 $5.56 2,619,364
2022-01-27 $5.92 $5.99 $5.63 $5.63 $5.63 3,404,200
2022-01-26 $6.45 $6.50 $5.93 $5.98 $5.98 5,123,875
2022-01-25 $6.68 $6.72 $6.42 $6.57 $6.57 3,446,914
2022-01-24 $6.85 $6.92 $6.60 $6.88 $6.88 2,087,255
2022-01-21 $7.24 $7.25 $6.89 $6.92 $6.92 1,282,615
2022-01-20 $7.40 $7.42 $7.18 $7.21 $7.21 1,819,541
2022-01-19 $6.88 $7.52 $6.87 $7.37 $7.37 3,347,025
2022-01-18 $6.84 $7.10 $6.73 $6.76 $6.76 1,521,783
2022-01-14 $6.97 $7.02 $6.80 $6.86 $6.86 1,093,551
2022-01-13 $6.97 $7.10 $6.95 $6.98 $6.98 1,420,327
2022-01-12 $6.83 $6.98 $6.78 $6.98 $6.98 1,783,685
2022-01-11 $6.65 $6.78 $6.58 $6.74 $6.74 1,269,386
2022-01-10 $6.44 $6.64 $6.40 $6.63 $6.63 1,522,058
2022-01-07 $6.45 $6.50 $6.33 $6.44 $6.44 1,651,933
2022-01-06 $6.55 $6.60 $6.37 $6.38 $6.38 1,718,800
2022-01-05 $7.02 $7.11 $6.66 $6.69 $6.69 1,633,134
2022-01-04 $6.75 $6.97 $6.67 $6.94 $6.94 1,491,207
2022-01-03 $6.69 $6.77 $6.60 $6.66 $6.66 1,181,105
2021-12-31 $6.70 $6.81 $6.63 $6.76 $6.76 1,496,774
2021-12-30 $6.48 $6.72 $6.44 $6.64 $6.64 1,378,326
2021-12-29 $6.41 $6.55 $6.34 $6.46 $6.46 1,388,793
2021-12-28 $6.66 $6.78 $6.53 $6.53 $6.53 910,277
2021-12-27 $6.68 $6.75 $6.62 $6.66 $6.66 847,222
2021-12-23 $6.63 $6.70 $6.49 $6.67 $6.67 1,383,578
2021-12-22 $6.37 $6.61 $6.26 $6.61 $6.61 1,729,686
2021-12-21 $6.37 $6.40 $6.22 $6.35 $6.35 2,112,904
2021-12-20 $6.39 $6.44 $6.20 $6.29 $6.29 1,981,091
2021-12-17 $6.61 $6.74 $6.45 $6.45 $6.45 4,829,736
2021-12-16 $6.38 $6.57 $6.37 $6.51 $6.51 2,930,631
2021-12-15 $6.27 $6.27 $6.00 $6.18 $6.18 2,214,513
2021-12-14 $6.34 $6.44 $6.21 $6.30 $6.30 1,704,330
2021-12-13 $6.43 $6.56 $6.38 $6.44 $6.44 2,632,858
2021-12-10 $6.54 $6.57 $6.40 $6.42 $6.42 1,447,039
2021-12-09 $6.80 $6.85 $6.49 $6.52 $6.52 1,834,696
2021-12-08 $6.85 $7.06 $6.82 $6.95 $6.95 961,606
2021-12-07 $6.82 $7.03 $6.82 $6.91 $6.91 1,229,428
2021-12-06 $6.72 $6.84 $6.52 $6.82 $6.82 1,331,234
2021-12-03 $6.60 $6.78 $6.49 $6.72 $6.72 2,404,460
2021-12-02 $6.64 $6.68 $6.44 $6.60 $6.60 2,597,745
2021-12-01 $7.13 $7.20 $6.64 $6.65 $6.65 3,511,714
2021-11-30 $7.30 $7.49 $7.05 $7.09 $7.09 1,948,700
2021-11-29 $7.26 $7.29 $7.15 $7.24 $7.24 1,316,007
2021-11-26 $7.52 $7.57 $7.13 $7.32 $7.32 1,200,890
2021-11-24 $7.40 $7.53 $7.37 $7.47 $7.47 749,669
2021-11-23 $7.52 $7.64 $7.28 $7.48 $7.48 2,353,600
2021-11-22 $7.90 $8.00 $7.58 $7.71 $7.71 2,017,541
2021-11-19 $8.20 $8.27 $8.00 $8.04 $8.04 1,337,821
2021-11-18 $8.46 $8.47 $8.20 $8.26 $8.26 1,199,084
2021-11-17 $8.32 $8.57 $8.24 $8.47 $8.47 1,345,508
2021-11-16 $8.54 $8.55 $8.22 $8.24 $8.24 1,315,802
2021-11-15 $8.30 $8.56 $8.23 $8.53 $8.53 1,472,625
2021-11-12 $8.30 $8.63 $8.25 $8.51 $8.51 1,894,980
2021-11-11 $8.24 $8.45 $8.15 $8.43 $8.43 2,102,098
2021-11-10 $8.12 $8.28 $7.94 $8.01 $8.01 3,511,872
2021-11-09 $7.88 $7.92 $7.73 $7.92 $7.92 2,023,880
2021-11-08 $7.84 $7.99 $7.77 $7.83 $7.83 2,417,019
2021-11-05 $7.55 $7.77 $7.46 $7.77 $7.77 1,832,009
2021-11-04 $7.44 $7.80 $7.44 $7.47 $7.47 1,883,200
2021-11-03 $7.25 $7.49 $7.17 $7.42 $7.42 1,529,781
2021-11-02 $7.42 $7.51 $7.24 $7.40 $7.40 1,313,858
2021-11-01 $7.42 $7.55 $7.32 $7.50 $7.50 1,391,513
2021-10-29 $7.64 $7.65 $7.40 $7.43 $7.43 1,395,343
2021-10-28 $7.88 $7.95 $7.74 $7.76 $7.76 1,303,774
2021-10-27 $7.93 $8.09 $7.88 $7.91 $7.91 1,080,286
2021-10-26 $7.95 $8.00 $7.85 $7.99 $7.99 1,091,349
2021-10-25 $7.85 $8.25 $7.82 $8.04 $8.04 2,659,885
2021-10-22 $7.90 $8.09 $7.73 $7.75 $7.75 1,348,852
2021-10-21 $7.79 $7.85 $7.68 $7.75 $7.75 812,328
2021-10-20 $7.92 $7.93 $7.72 $7.81 $7.81 1,535,321
2021-10-19 $7.87 $7.88 $7.61 $7.79 $7.79 1,174,148
2021-10-18 $7.84 $7.86 $7.70 $7.74 $7.74 1,193,506
2021-10-15 $7.80 $7.95 $7.64 $7.91 $7.91 1,746,658
2021-10-14 $8.15 $8.18 $7.90 $7.94 $7.94 1,726,234
2021-10-13 $7.69 $8.18 $7.69 $8.06 $8.06 2,970,182
2021-10-12 $7.35 $7.65 $7.32 $7.63 $7.63 1,749,119
2021-10-11 $7.35 $7.52 $7.27 $7.27 $7.27 964,219
2021-10-08 $7.53 $7.59 $7.32 $7.37 $7.37 1,521,374
2021-10-07 $7.25 $7.43 $7.20 $7.33 $7.33 1,502,088
2021-10-06 $6.76 $7.31 $6.76 $7.31 $7.31 1,872,397
2021-10-05 $6.70 $6.89 $6.60 $6.86 $6.86 1,073,689
2021-10-04 $6.45 $6.76 $6.45 $6.70 $6.70 1,217,596
2021-10-01 $6.62 $6.65 $6.45 $6.47 $6.47 1,025,035
2021-09-30 $6.48 $6.74 $6.44 $6.60 $6.60 1,608,836
2021-09-29 $6.75 $6.75 $6.42 $6.44 $6.44 1,389,018
2021-09-28 $6.60 $6.74 $6.47 $6.71 $6.71 1,521,189
2021-09-27 $6.72 $6.87 $6.66 $6.66 $6.66 1,028,156
2021-09-24 $6.78 $6.81 $6.67 $6.70 $6.70 1,222,394
2021-09-23 $7.08 $7.10 $6.78 $6.80 $6.80 1,546,826
2021-09-22 $7.12 $7.29 $7.07 $7.14 $7.14 1,337,995
2021-09-21 $7.10 $7.20 $7.01 $7.04 $7.04 960,791
2021-09-20 $7.08 $7.08 $6.93 $6.99 $6.99 1,228,935
2021-09-17 $7.00 $7.16 $6.98 $7.15 $7.15 1,927,710
2021-09-16 $7.14 $7.14 $6.87 $7.11 $7.11 1,567,377
2021-09-15 $7.27 $7.45 $7.16 $7.34 $7.34 993,339
2021-09-14 $7.21 $7.44 $7.20 $7.36 $7.36 1,107,186
2021-09-13 $6.78 $7.32 $6.70 $7.23 $7.23 1,860,533
2021-09-10 $7.07 $7.11 $6.73 $6.76 $6.76 1,544,466
2021-09-09 $7.18 $7.21 $6.95 $7.07 $7.07 1,221,629
2021-09-08 $7.28 $7.34 $7.05 $7.16 $7.16 1,328,187
2021-09-07 $7.58 $7.62 $7.31 $7.32 $7.32 1,730,270
2021-09-03 $7.37 $7.63 $7.35 $7.56 $7.56 1,726,244
2021-09-02 $7.31 $7.36 $7.20 $7.26 $7.26 1,344,821
2021-09-01 $7.28 $7.33 $7.18 $7.28 $7.28 1,608,213
2021-08-31 $6.91 $7.20 $6.85 $7.20 $7.20 1,426,265
2021-08-30 $6.89 $6.93 $6.70 $6.82 $6.82 1,027,129
2021-08-27 $6.45 $6.88 $6.43 $6.83 $6.83 1,159,886
2021-08-26 $6.40 $6.54 $6.39 $6.47 $6.47 745,412
2021-08-25 $6.51 $6.55 $6.39 $6.48 $6.48 1,009,744
2021-08-24 $6.49 $6.61 $6.43 $6.58 $6.58 954,837
2021-08-23 $6.18 $6.50 $6.17 $6.44 $6.44 1,522,997
2021-08-20 $5.92 $6.06 $5.90 $6.03 $6.03 1,741,598
2021-08-19 $6.07 $6.07 $5.95 $5.95 $5.95 1,535,858
2021-08-18 $6.19 $6.23 $5.96 $6.12 $6.12 1,569,677
2021-08-17 $6.26 $6.32 $6.14 $6.17 $6.17 1,140,806
2021-08-16 $6.42 $6.45 $6.28 $6.32 $6.32 1,040,409
2021-08-13 $6.21 $6.43 $6.19 $6.41 $6.41 1,148,313
2021-08-12 $6.39 $6.39 $6.05 $6.17 $6.17 1,391,165
2021-08-11 $6.28 $6.36 $6.21 $6.34 $6.34 1,181,376
2021-08-10 $6.20 $6.21 $6.02 $6.16 $6.16 2,364,731
2021-08-09 $6.30 $6.30 $6.14 $6.19 $6.19 2,012,559
2021-08-06 $6.42 $6.48 $6.30 $6.33 $6.33 2,760,927
2021-08-05 $6.89 $6.91 $6.45 $6.56 $6.56 2,026,581
2021-08-04 $7.17 $7.28 $6.90 $6.91 $6.91 1,324,763
2021-08-03 $6.89 $7.05 $6.82 $7.05 $7.05 968,319
2021-08-02 $6.96 $6.99 $6.83 $6.88 $6.88 837,814
2021-07-30 $7.00 $7.10 $6.87 $6.96 $6.96 1,022,433
2021-07-29 $7.09 $7.20 $6.97 $7.09 $7.09 1,649,649
2021-07-28 $6.55 $6.87 $6.55 $6.87 $6.87 1,373,023
2021-07-27 $6.70 $6.73 $6.50 $6.61 $6.61 1,419,388
2021-07-26 $6.37 $6.73 $6.27 $6.65 $6.65 2,304,317
2021-07-23 $6.36 $6.44 $6.20 $6.25 $6.25 1,444,860
2021-07-22 $6.47 $6.48 $6.29 $6.43 $6.43 1,081,778
2021-07-21 $6.25 $6.53 $6.22 $6.49 $6.49 1,233,331
2021-07-20 $6.19 $6.36 $6.19 $6.26 $6.26 1,344,533
2021-07-19 $6.37 $6.40 $6.08 $6.17 $6.17 3,068,610
2021-07-16 $6.74 $6.79 $6.40 $6.45 $6.45 2,758,771
2021-07-15 $6.82 $6.84 $6.71 $6.78 $6.78 1,165,741
2021-07-14 $6.90 $6.97 $6.73 $6.82 $6.82 1,576,414
2021-07-13 $6.79 $6.93 $6.73 $6.75 $6.75 1,396,394
2021-07-12 $6.94 $6.94 $6.67 $6.71 $6.71 1,641,072
2021-07-09 $6.78 $6.96 $6.76 $6.89 $6.89 1,412,354
2021-07-08 $6.95 $6.98 $6.66 $6.70 $6.70 2,356,837
2021-07-07 $6.97 $7.00 $6.81 $6.83 $6.83 1,380,811
2021-07-06 $7.14 $7.21 $6.89 $6.92 $6.92 2,086,685
2021-07-02 $7.01 $7.08 $6.88 $6.95 $6.95 2,061,721
2021-07-01 $7.01 $7.03 $6.81 $6.91 $6.91 1,546,596
2021-06-30 $6.91 $7.04 $6.83 $6.95 $6.95 2,339,572
2021-06-29 $7.03 $7.06 $6.89 $6.91 $6.91 2,099,935
2021-06-28 $7.25 $7.27 $7.02 $7.06 $7.06 2,049,907
2021-06-25 $7.44 $7.49 $7.16 $7.19 $7.19 1,828,427
2021-06-24 $7.29 $7.34 $7.11 $7.32 $7.32 2,175,341
2021-06-23 $7.73 $7.75 $7.18 $7.20 $7.20 4,205,924
2021-06-22 $7.88 $7.93 $7.60 $7.67 $7.67 3,286,685
2021-06-21 $8.00 $8.05 $7.79 $7.97 $7.97 1,937,208
2021-06-18 $8.31 $8.37 $7.87 $7.87 $7.87 5,665,015
2021-06-17 $8.40 $8.40 $8.22 $8.30 $8.30 3,038,464
2021-06-16 $8.95 $9.08 $8.63 $8.64 $8.64 2,109,995
2021-06-15 $9.09 $9.13 $8.89 $8.89 $8.89 1,202,740
2021-06-14 $8.78 $9.18 $8.72 $9.09 $9.09 1,686,569
2021-06-11 $9.01 $9.03 $8.82 $8.90 $8.90 821,744
2021-06-10 $8.88 $9.02 $8.65 $9.01 $9.01 1,113,424
2021-06-09 $8.68 $8.84 $8.68 $8.72 $8.72 799,452
2021-06-08 $8.86 $8.86 $8.65 $8.68 $8.68 791,249
2021-06-07 $8.93 $8.95 $8.80 $8.86 $8.86 867,870
2021-06-04 $8.95 $9.06 $8.85 $8.93 $8.93 1,073,913
2021-06-03 $9.17 $9.23 $8.77 $8.83 $8.83 1,756,520
2021-06-02 $9.41 $9.44 $9.27 $9.32 $9.32 1,380,038
2021-06-01 $9.48 $9.55 $9.29 $9.44 $9.44 1,294,067
2021-05-28 $9.19 $9.32 $9.10 $9.31 $9.31 1,219,839
2021-05-27 $9.26 $9.33 $9.15 $9.21 $9.21 918,793
2021-05-26 $9.41 $9.52 $9.30 $9.35 $9.35 984,398
2021-05-25 $9.27 $9.48 $9.16 $9.35 $9.35 1,282,895
2021-05-24 $9.19 $9.42 $9.15 $9.29 $9.29 916,302
2021-05-21 $9.22 $9.27 $9.05 $9.20 $9.20 1,157,032
2021-05-20 $9.15 $9.29 $9.03 $9.12 $9.12 856,407
2021-05-19 $9.11 $9.42 $8.97 $9.04 $9.04 1,665,958
2021-05-18 $9.25 $9.51 $9.13 $9.26 $9.26 2,487,459
2021-05-17 $8.40 $9.17 $8.37 $9.12 $9.12 2,471,257
2021-05-14 $8.28 $8.34 $8.15 $8.31 $8.31 1,631,411
2021-05-13 $8.40 $8.46 $8.17 $8.21 $8.21 1,090,029
2021-05-12 $8.74 $8.74 $8.34 $8.43 $8.43 1,187,148
2021-05-11 $8.59 $8.75 $8.48 $8.65 $8.65 1,272,364
2021-05-10 $9.00 $9.03 $8.68 $8.73 $8.73 1,587,716
2021-05-07 $8.72 $9.01 $8.67 $8.96 $8.96 1,837,717
2021-05-06 $8.20 $8.64 $8.09 $8.47 $8.47 1,738,456
2021-05-05 $8.14 $8.19 $8.10 $8.10 $8.10 498,440
2021-05-04 $8.22 $8.44 $8.02 $8.05 $8.05 1,365,271
2021-05-03 $8.15 $8.33 $8.11 $8.22 $8.22 2,441,437
2021-04-30 $8.15 $8.20 $8.04 $8.09 $8.09 977,585
2021-04-29 $8.37 $8.38 $8.05 $8.15 $8.15 1,551,278
2021-04-28 $8.24 $8.44 $8.09 $8.39 $8.39 1,528,682
2021-04-27 $8.59 $8.59 $8.28 $8.33 $8.33 811,808
2021-04-26 $8.60 $8.61 $8.44 $8.52 $8.52 984,081
2021-04-23 $8.87 $8.87 $8.54 $8.58 $8.58 927,298
2021-04-22 $8.94 $8.95 $8.71 $8.75 $8.75 932,067
2021-04-21 $8.77 $9.12 $8.74 $8.98 $8.98 1,896,575
2021-04-20 $8.76 $8.79 $8.64 $8.74 $8.74 1,160,976
2021-04-19 $9.07 $9.07 $8.69 $8.77 $8.77 1,122,705
2021-04-16 $9.02 $9.06 $8.84 $9.00 $9.00 1,598,805
2021-04-15 $8.82 $9.11 $8.72 $8.92 $8.92 1,965,787
2021-04-14 $8.85 $8.87 $8.52 $8.59 $8.59 1,177,860
2021-04-13 $8.61 $9.02 $8.58 $8.87 $8.87 1,664,287
2021-04-12 $9.31 $9.31 $8.44 $8.49 $8.49 2,015,818
2021-04-09 $8.51 $8.82 $8.47 $8.76 $8.76 977,199
2021-04-08 $8.57 $8.65 $8.54 $8.62 $8.62 848,546
2021-04-07 $8.58 $8.60 $8.40 $8.41 $8.41 594,097
2021-04-06 $8.46 $8.67 $8.43 $8.58 $8.58 961,093
2021-04-05 $8.38 $8.48 $8.31 $8.40 $8.40 975,135
2021-04-01 $8.17 $8.37 $8.09 $8.37 $8.37 1,070,736
2021-03-31 $7.82 $8.07 $7.79 $7.99 $7.99 914,525
2021-03-30 $7.87 $7.97 $7.72 $7.82 $7.82 1,625,247
2021-03-29 $8.08 $8.12 $7.81 $8.10 $8.10 1,556,677
2021-03-26 $8.03 $8.12 $7.97 $8.11 $8.11 822,057
2021-03-25 $8.08 $8.23 $7.94 $8.06 $8.06 1,178,949
2021-03-24 $8.24 $8.36 $8.18 $8.20 $8.20 994,096
2021-03-23 $8.30 $8.37 $8.20 $8.25 $8.25 897,410
2021-03-22 $8.39 $8.50 $8.36 $8.39 $8.39 835,571
2021-03-19 $8.35 $8.41 $8.23 $8.39 $8.39 2,609,085
2021-03-18 $8.35 $8.42 $8.19 $8.28 $8.28 1,048,990
2021-03-17 $8.22 $8.57 $8.14 $8.53 $8.53 1,229,005
2021-03-16 $8.55 $8.56 $8.27 $8.27 $8.27 1,724,437
2021-03-15 $8.48 $8.56 $8.37 $8.48 $8.48 1,008,650
2021-03-12 $8.23 $8.42 $8.10 $8.38 $8.38 1,079,962
2021-03-11 $8.33 $8.44 $8.17 $8.41 $8.41 1,676,315
2021-03-10 $8.41 $8.41 $8.15 $8.21 $8.21 1,250,317
2021-03-09 $8.33 $8.57 $8.16 $8.27 $8.27 1,538,989
2021-03-08 $8.08 $8.20 $7.99 $8.04 $8.04 1,453,367
2021-03-05 $7.95 $8.11 $7.90 $8.09 $8.09 1,542,436
2021-03-04 $7.96 $8.23 $7.79 $7.97 $7.97 2,122,604
2021-03-03 $8.16 $8.16 $7.92 $7.96 $7.96 2,463,742
2021-03-02 $8.00 $8.40 $8.00 $8.25 $8.25 1,643,155
2021-03-01 $8.32 $8.44 $8.02 $8.05 $8.05 2,070,794
2021-02-26 $8.42 $8.53 $7.96 $8.28 $8.28 2,655,987
2021-02-25 $8.89 $8.94 $8.47 $8.60 $8.60 2,349,665
2021-02-24 $8.76 $9.03 $8.71 $9.02 $9.02 1,139,991
2021-02-23 $9.15 $9.19 $8.75 $8.92 $8.92 1,317,638
2021-02-22 $9.03 $9.27 $8.98 $9.23 $9.23 1,273,809
2021-02-19 $9.15 $9.25 $8.89 $8.94 $8.94 1,699,683
2021-02-18 $9.15 $9.28 $9.00 $9.09 $9.09 1,083,778
2021-02-17 $9.39 $9.39 $9.06 $9.20 $9.20 1,801,199
2021-02-16 $9.51 $9.82 $9.41 $9.43 $9.43 1,497,631
2021-02-12 $9.58 $9.79 $9.45 $9.63 $9.63 947,223
2021-02-11 $9.91 $10.00 $9.58 $9.58 $9.58 992,490
2021-02-10 $10.16 $10.19 $9.82 $9.84 $9.84 1,287,793
2021-02-09 $10.20 $10.22 $9.90 $10.07 $10.07 1,150,515
2021-02-08 $10.10 $10.26 $9.98 $10.14 $10.14 1,279,578
2021-02-05 $9.80 $9.98 $9.65 $9.96 $9.96 1,100,520
2021-02-04 $9.62 $9.71 $9.38 $9.62 $9.62 1,919,804
2021-02-03 $9.58 $9.73 $9.54 $9.58 $9.58 654,891
2021-02-02 $9.51 $9.86 $9.43 $9.57 $9.57 1,142,906
2021-02-01 $9.88 $10.10 $9.61 $9.77 $9.77 1,305,813
2021-01-29 $10.00 $10.08 $9.51 $9.57 $9.57 1,329,081
2021-01-28 $9.61 $10.02 $9.47 $9.65 $9.65 1,584,239
2021-01-27 $9.90 $9.97 $9.37 $9.39 $9.39 1,612,384
2021-01-26 $10.08 $10.17 $10.00 $10.03 $10.03 1,132,573
2021-01-25 $10.16 $10.23 $9.91 $10.08 $10.08 954,357
2021-01-22 $10.10 $10.26 $10.00 $10.10 $10.10 819,974
2021-01-21 $10.56 $10.56 $10.16 $10.32 $10.32 676,527
2021-01-20 $10.30 $10.59 $10.25 $10.52 $10.52 998,199
2021-01-19 $10.07 $10.24 $10.06 $10.16 $10.16 974,861
2021-01-15 $10.46 $10.46 $10.02 $10.04 $10.04 1,873,230
2021-01-14 $10.29 $10.58 $10.29 $10.48 $10.48 682,393
2021-01-13 $10.51 $10.53 $10.25 $10.29 $10.29 698,890
2021-01-12 $10.65 $10.65 $10.26 $10.47 $10.47 877,301
2021-01-11 $10.52 $10.77 $10.43 $10.65 $10.65 1,062,535
2021-01-08 $10.83 $10.86 $10.43 $10.70 $10.70 2,257,026
2021-01-07 $11.05 $11.19 $10.83 $11.09 $11.09 925,497
2021-01-06 $11.11 $11.23 $10.77 $11.00 $11.00 1,299,998
2021-01-05 $11.21 $11.24 $10.90 $11.17 $11.17 1,249,221
2021-01-04 $10.80 $11.16 $10.64 $11.10 $11.10 1,864,735
2020-12-31 $10.48 $10.53 $10.30 $10.34 $10.34 809,987
2020-12-30 $10.31 $10.46 $10.26 $10.46 $10.46 1,035,909
2020-12-29 $10.36 $10.43 $10.13 $10.31 $10.31 1,177,523
2020-12-28 $10.50 $10.68 $10.25 $10.28 $10.28 770,419
2020-12-24 $10.37 $10.48 $10.28 $10.39 $10.39 343,225
2020-12-23 $10.36 $10.53 $10.22 $10.36 $10.36 858,903
2020-12-22 $10.41 $10.43 $10.02 $10.10 $10.10 1,336,416
2020-12-21 $10.16 $10.56 $10.16 $10.33 $10.33 1,519,683
2020-12-18 $10.60 $10.66 $10.24 $10.26 $10.26 2,038,773
2020-12-17 $10.40 $10.64 $10.26 $10.62 $10.62 2,033,544
2020-12-16 $10.31 $10.40 $9.64 $10.08 $10.08 2,695,852
2020-12-15 $10.01 $10.36 $10.01 $10.35 $10.35 842,628
2020-12-14 $9.83 $10.07 $9.82 $9.86 $9.86 749,320
2020-12-11 $10.06 $10.11 $9.82 $9.92 $9.92 645,829
2020-12-10 $10.14 $10.40 $9.97 $10.11 $10.11 842,054
2020-12-09 $10.30 $10.33 $9.91 $10.10 $10.10 1,129,718
2020-12-08 $10.70 $10.70 $10.34 $10.44 $10.44 686,094
2020-12-07 $10.07 $10.58 $10.05 $10.53 $10.53 1,443,365
2020-12-04 $10.25 $10.30 $10.08 $10.11 $10.11 787,739
2020-12-03 $10.51 $10.55 $10.16 $10.28 $10.28 1,179,548
2020-12-02 $10.49 $10.65 $10.37 $10.48 $10.48 2,372,101
2020-12-01 $10.20 $10.42 $10.05 $10.34 $10.34 956,757
2020-11-30 $9.83 $9.92 $9.61 $9.92 $9.92 919,798
2020-11-27 $9.68 $9.86 $9.54 $9.83 $9.83 697,518
2020-11-25 $9.81 $9.95 $9.72 $9.79 $9.79 1,212,276
2020-11-24 $9.51 $9.82 $9.38 $9.63 $9.63 1,500,066
2020-11-23 $10.05 $10.10 $9.71 $9.82 $9.82 1,509,643
2020-11-20 $10.26 $10.37 $10.08 $10.08 $10.08 1,050,330
2020-11-19 $9.90 $10.19 $9.85 $10.09 $10.09 1,198,298
2020-11-18 $10.59 $10.59 $10.01 $10.01 $10.01 1,041,002
2020-11-17 $10.38 $10.69 $10.37 $10.52 $10.52 1,129,526
2020-11-16 $10.55 $10.57 $10.24 $10.39 $10.39 1,280,615
2020-11-13 $10.77 $10.77 $10.34 $10.43 $10.43 916,686
2020-11-12 $10.14 $10.43 $10.07 $10.25 $10.25 1,088,627
2020-11-11 $10.12 $10.18 $9.93 $10.02 $10.02 1,098,459
2020-11-10 $10.80 $10.87 $9.93 $9.95 $9.95 2,439,597
2020-11-09 $10.90 $11.00 $10.51 $10.66 $10.66 2,363,296
2020-11-06 $11.82 $11.84 $11.43 $11.52 $11.52 1,175,604
2020-11-05 $11.03 $11.78 $11.03 $11.69 $11.69 1,741,856
2020-11-04 $11.10 $11.10 $10.58 $10.68 $10.68 966,641
2020-11-03 $10.93 $11.19 $10.66 $11.04 $11.04 1,195,084
2020-11-02 $10.77 $10.88 $10.49 $10.69 $10.69 1,373,026
2020-10-30 $10.77 $10.98 $10.46 $10.65 $10.65 972,542
2020-10-29 $10.60 $10.85 $10.58 $10.68 $10.68 806,684
2020-10-28 $11.46 $11.46 $10.64 $10.68 $10.68 1,532,604
2020-10-27 $11.54 $11.74 $11.44 $11.72 $11.72 709,987
2020-10-26 $11.81 $12.20 $11.50 $11.54 $11.54 1,203,723
2020-10-23 $12.14 $12.17 $11.80 $11.97 $11.97 568,226
2020-10-22 $12.23 $12.38 $12.03 $12.18 $12.18 798,921
2020-10-21 $12.62 $12.75 $12.40 $12.41 $12.41 638,782
2020-10-20 $12.99 $12.99 $12.21 $12.48 $12.48 885,162
2020-10-19 $12.92 $12.99 $12.47 $12.47 $12.47 761,853
2020-10-16 $12.97 $13.07 $12.76 $12.78 $12.78 731,715
2020-10-15 $12.77 $12.91 $12.69 $12.88 $12.88 516,985
2020-10-14 $12.97 $13.01 $12.80 $12.97 $12.97 699,395
2020-10-13 $12.78 $12.89 $12.46 $12.88 $12.88 741,556
2020-10-12 $12.89 $12.93 $12.58 $12.78 $12.78 510,693
2020-10-09 $12.12 $12.87 $12.12 $12.87 $12.87 1,217,352
2020-10-08 $11.75 $12.04 $11.75 $11.96 $11.96 647,842
2020-10-07 $11.79 $11.91 $11.58 $11.63 $11.63 557,461
2020-10-06 $12.12 $12.23 $11.61 $11.66 $11.66 827,101
2020-10-05 $11.88 $12.22 $11.87 $12.03 $12.03 877,235
2020-10-02 $11.77 $11.89 $11.65 $11.85 $11.85 570,123
2020-10-01 $11.86 $12.06 $11.73 $11.84 $11.84 1,090,231
2020-09-30 $11.64 $11.88 $11.53 $11.71 $11.71 634,391
2020-09-29 $11.87 $11.94 $11.68 $11.78 $11.78 907,729
2020-09-28 $11.63 $11.89 $11.43 $11.80 $11.80 1,143,092
2020-09-25 $11.43 $11.76 $11.32 $11.63 $11.63 947,512
2020-09-24 $11.03 $11.68 $11.02 $11.63 $11.63 1,960,890
2020-09-23 $11.90 $11.90 $11.06 $11.18 $11.18 1,794,297
2020-09-22 $12.40 $12.41 $11.82 $12.07 $12.07 1,560,723
2020-09-21 $11.91 $12.65 $11.75 $12.34 $12.34 2,510,811
2020-09-18 $12.85 $13.29 $12.10 $12.10 $12.10 6,989,000
2020-09-17 $12.51 $12.99 $12.50 $12.83 $12.83 995,705
2020-09-16 $12.86 $13.09 $12.57 $12.85 $12.85 1,147,645
2020-09-15 $12.85 $12.89 $12.32 $12.70 $12.70 1,603,412
2020-09-14 $11.66 $12.64 $11.64 $12.57 $12.57 2,365,402
2020-09-11 $11.68 $11.94 $11.45 $11.54 $11.54 883,095
2020-09-10 $11.95 $12.08 $11.62 $11.65 $11.65 1,189,281
2020-09-09 $11.62 $11.99 $11.62 $11.82 $11.82 925,647
2020-09-08 $11.57 $11.94 $11.02 $11.59 $11.59 3,149,122
2020-09-04 $12.34 $12.54 $11.47 $12.00 $12.00 3,238,553
2020-09-03 $12.77 $12.82 $12.21 $12.74 $12.74 1,479,720
2020-09-02 $12.96 $12.99 $12.45 $12.98 $12.98 1,230,591
2020-09-01 $13.39 $13.39 $12.84 $13.17 $13.17 995,159
2020-08-31 $13.00 $13.30 $12.96 $13.14 $13.14 1,289,756
2020-08-28 $12.75 $12.98 $12.68 $12.97 $12.97 1,014,654
2020-08-27 $13.02 $13.11 $12.08 $12.59 $12.59 2,018,373
2020-08-26 $12.46 $12.99 $12.34 $12.91 $12.91 1,676,676
2020-08-25 $12.49 $12.65 $12.09 $12.43 $12.43 1,403,723
2020-08-24 $12.76 $12.91 $12.30 $12.50 $12.50 1,775,885
2020-08-21 $13.12 $13.19 $12.64 $12.70 $12.70 1,390,491
2020-08-20 $13.18 $13.44 $13.03 $13.27 $13.27 1,657,256
2020-08-19 $13.43 $13.48 $13.08 $13.23 $13.23 1,804,818
2020-08-18 $13.60 $13.66 $13.02 $13.36 $13.36 1,961,124
2020-08-17 $12.73 $13.33 $12.58 $13.33 $13.33 1,779,589
2020-08-14 $12.20 $12.29 $11.90 $12.24 $12.24 955,219
2020-08-13 $12.44 $12.52 $12.12 $12.25 $12.25 1,682,934
2020-08-12 $11.95 $12.59 $11.93 $12.03 $12.03 2,518,757
2020-08-11 $11.90 $12.20 $11.56 $11.67 $11.67 2,845,690
2020-08-10 $12.20 $12.65 $12.18 $12.32 $12.32 1,626,122
2020-08-07 $12.34 $12.44 $12.05 $12.27 $12.27 1,258,596
2020-08-06 $12.50 $12.56 $12.28 $12.48 $12.48 1,837,825
2020-08-05 $12.40 $12.65 $12.34 $12.43 $12.43 2,683,827
2020-08-04 $11.83 $12.22 $11.71 $12.20 $12.20 2,536,645
2020-08-03 $12.05 $12.18 $11.66 $12.04 $12.04 1,419,772
2020-07-31 $12.14 $12.15 $11.61 $11.97 $11.97 2,116,052
2020-07-30 $11.70 $11.83 $11.26 $11.52 $11.52 1,666,253
2020-07-29 $12.05 $12.18 $11.67 $11.91 $11.91 1,645,998
2020-07-28 $12.01 $12.15 $11.88 $11.93 $11.93 1,467,210
2020-07-27 $12.00 $12.35 $11.90 $12.13 $12.13 2,387,929
2020-07-24 $11.45 $11.68 $11.44 $11.51 $11.51 1,373,617
2020-07-23 $11.70 $11.87 $11.20 $11.26 $11.26 2,081,328
2020-07-22 $11.24 $11.95 $11.10 $11.67 $11.67 2,550,362
2020-07-21 $11.32 $11.45 $10.93 $11.09 $11.09 2,492,631
2020-07-20 $11.37 $11.61 $11.22 $11.22 $11.22 1,650,424
2020-07-17 $11.02 $11.36 $10.95 $11.26 $11.26 806,100
2020-07-16 $10.88 $11.20 $10.88 $11.00 $11.00 777,200
2020-07-15 $11.21 $11.30 $10.98 $11.20 $11.20 948,200
2020-07-14 $10.75 $11.36 $10.75 $11.32 $11.32 1,371,500
2020-07-13 $11.75 $11.83 $11.00 $11.00 $11.00 1,781,000
2020-07-10 $11.56 $11.69 $11.35 $11.54 $11.54 1,292,400
2020-07-09 $11.68 $11.80 $11.22 $11.63 $11.63 1,440,400
2020-07-08 $11.50 $11.77 $11.36 $11.56 $11.56 1,807,900
2020-07-07 $11.20 $11.42 $11.14 $11.35 $11.35 1,077,100
2020-07-06 $11.13 $11.33 $10.88 $11.31 $11.31 1,649,700
2020-07-02 $11.25 $11.31 $10.76 $10.79 $10.79 2,227,900
2020-07-01 $11.22 $11.45 $10.90 $11.35 $11.35 1,358,200
2020-06-30 $11.04 $11.40 $10.93 $11.22 $11.22 1,368,900
2020-06-29 $11.11 $11.16 $10.77 $11.16 $11.16 876,700
2020-06-26 $10.89 $11.11 $10.73 $11.01 $11.01 965,971
2020-06-25 $10.80 $11.16 $10.69 $10.96 $10.96 1,375,458
2020-06-24 $11.36 $11.36 $10.51 $10.75 $10.75 1,645,441
2020-06-23 $10.80 $11.34 $10.69 $11.20 $11.20 1,722,468
2020-06-22 $10.50 $10.84 $10.44 $10.64 $10.64 2,316,092
2020-06-19 $10.55 $10.64 $10.13 $10.16 $10.16 3,626,446
2020-06-18 $10.35 $10.39 $10.15 $10.27 $10.27 859,899
2020-06-17 $10.44 $10.50 $10.29 $10.42 $10.42 1,042,197
2020-06-16 $10.76 $10.80 $10.26 $10.35 $10.35 1,385,466
2020-06-15 $10.00 $10.53 $9.44 $10.49 $10.49 2,581,829
2020-06-12 $10.09 $10.33 $9.75 $9.96 $9.96 1,694,819
2020-06-11 $10.25 $10.78 $9.74 $9.96 $9.96 1,951,977
2020-06-10 $10.32 $10.39 $9.74 $10.33 $10.33 2,315,974
2020-06-09 $10.14 $10.18 $9.86 $10.01 $10.01 1,205,187
2020-06-08 $9.80 $10.04 $9.63 $10.02 $10.02 1,406,489
2020-06-05 $9.04 $9.70 $8.91 $9.69 $9.69 2,326,310
2020-06-04 $9.20 $9.56 $9.20 $9.55 $9.55 1,918,808
2020-06-03 $9.22 $9.33 $8.82 $9.06 $9.06 1,598,319
2020-06-02 $10.14 $10.14 $9.36 $9.37 $9.37 2,079,221
2020-06-01 $9.31 $9.73 $9.13 $9.73 $9.73 1,440,696
2020-05-29 $9.19 $9.22 $8.97 $9.22 $9.22 1,551,989
2020-05-28 $9.10 $9.27 $8.77 $9.05 $9.05 1,983,019
2020-05-27 $8.47 $9.10 $8.44 $9.10 $9.10 1,827,955
2020-05-26 $8.92 $9.05 $8.59 $8.65 $8.65 1,364,221
2020-05-22 $8.92 $9.20 $8.85 $8.92 $8.92 1,312,135
2020-05-21 $8.94 $8.95 $8.65 $8.87 $8.87 1,127,383
2020-05-20 $9.44 $9.47 $8.95 $9.07 $9.07 2,143,676
2020-05-19 $8.67 $9.17 $8.58 $9.08 $9.08 3,516,113
2020-05-18 $8.73 $8.80 $8.16 $8.48 $8.48 2,519,061
2020-05-15 $8.70 $8.75 $8.42 $8.46 $8.46 2,622,705
2020-05-14 $8.45 $8.53 $8.33 $8.41 $8.41 1,798,449
2020-05-13 $8.70 $8.79 $8.17 $8.35 $8.35 1,614,120
2020-05-12 $8.55 $8.89 $8.47 $8.55 $8.55 1,554,731
2020-05-11 $8.86 $8.99 $8.44 $8.52 $8.52 1,569,839
2020-05-08 $9.11 $9.13 $8.78 $8.85 $8.85 1,054,987
2020-05-07 $8.96 $9.18 $8.83 $9.07 $9.07 1,750,228
2020-05-06 $8.87 $8.93 $8.70 $8.85 $8.85 1,480,276
2020-05-05 $9.08 $9.12 $8.81 $8.96 $8.96 1,278,924
2020-05-04 $8.77 $9.06 $8.57 $9.03 $9.03 1,717,691
2020-05-01 $8.20 $8.62 $8.20 $8.62 $8.62 1,462,112
2020-04-30 $8.75 $8.78 $8.33 $8.37 $8.37 1,486,606
2020-04-29 $8.50 $8.74 $8.37 $8.74 $8.74 2,351,061
2020-04-28 $8.43 $8.45 $8.13 $8.45 $8.45 1,686,181
2020-04-27 $8.36 $8.41 $8.01 $8.38 $8.38 1,363,618
2020-04-24 $8.31 $8.44 $7.98 $8.30 $8.30 1,620,317
2020-04-23 $8.10 $8.48 $8.04 $8.14 $8.14 1,942,439
2020-04-22 $7.52 $8.03 $7.51 $7.91 $7.91 2,293,481
2020-04-21 $7.01 $7.42 $6.91 $7.39 $7.39 1,915,350
2020-04-20 $7.40 $7.63 $7.15 $7.25 $7.25 1,918,918
2020-04-17 $7.73 $7.79 $7.37 $7.40 $7.40 16,960,128
2020-04-16 $7.60 $7.85 $7.60 $7.78 $7.78 2,632,732
2020-04-15 $7.42 $7.73 $7.28 $7.58 $7.58 2,574,666
2020-04-14 $7.85 $8.05 $7.31 $7.54 $7.54 3,198,421
2020-04-13 $7.37 $7.68 $7.07 $7.59 $7.59 5,115,641
2020-04-09 $7.59 $8.05 $7.46 $7.78 $7.78 2,763,456
2020-04-08 $7.10 $7.47 $7.05 $7.34 $7.34 1,139,374
2020-04-07 $7.22 $7.23 $7.02 $7.17 $7.17 1,838,937
2020-04-06 $7.00 $7.29 $6.90 $7.13 $7.13 1,739,051
2020-04-03 $7.45 $7.45 $6.85 $6.88 $6.88 1,419,521
2020-04-02 $7.19 $7.46 $7.00 $7.32 $7.32 1,340,360
2020-04-01 $6.79 $7.07 $6.58 $7.00 $7.00 1,160,007
2020-03-31 $6.39 $6.88 $6.25 $6.63 $6.63 1,054,707
2020-03-30 $6.51 $6.84 $6.16 $6.45 $6.45 1,049,517
2020-03-27 $6.77 $6.93 $6.43 $6.54 $6.54 855,486
2020-03-26 $7.50 $7.60 $6.80 $6.86 $6.86 986,605
2020-03-25 $7.25 $7.61 $6.88 $7.20 $7.20 897,661
2020-03-24 $7.02 $7.57 $6.51 $7.22 $7.22 1,473,746
2020-03-23 $6.40 $6.63 $5.87 $6.37 $6.37 1,200,389
2020-03-20 $5.91 $6.99 $5.91 $6.15 $6.15 1,752,953
2020-03-19 $5.34 $6.08 $4.63 $5.72 $5.72 1,785,933
2020-03-18 $5.55 $5.85 $5.20 $5.53 $5.53 1,442,038
2020-03-17 $6.14 $6.90 $5.70 $5.88 $5.88 2,233,624
2020-03-16 $5.49 $6.88 $5.20 $6.62 $6.62 2,658,698
2020-03-13 $5.74 $6.16 $5.40 $5.75 $5.75 1,326,665
2020-03-12 $5.71 $6.23 $5.06 $5.86 $5.86 2,196,506
2020-03-11 $7.81 $7.81 $6.50 $6.62 $6.62 1,208,157
2020-03-10 $7.95 $7.97 $7.00 $7.70 $7.70 736,837
2020-03-09 $8.64 $8.64 $7.36 $7.72 $7.72 531,559
2020-03-06 $9.00 $9.09 $8.33 $8.75 $8.75 708,495
2020-03-05 $8.54 $9.00 $8.43 $8.99 $8.99 629,019
2020-03-04 $8.35 $8.47 $8.11 $8.40 $8.40 338,341
2020-03-03 $7.96 $8.64 $7.89 $8.11 $8.11 943,291
2020-03-02 $7.70 $8.12 $7.44 $7.72 $7.72 861,869
2020-02-28 $7.50 $7.60 $6.72 $7.30 $7.30 1,299,320
2020-02-27 $9.05 $9.06 $7.81 $8.08 $8.08 803,490
2020-02-26 $8.70 $9.28 $8.68 $8.98 $8.98 543,718
2020-02-25 $9.60 $9.72 $8.72 $8.81 $8.81 795,079
2020-02-24 $10.30 $10.30 $9.55 $9.59 $9.59 716,229
2020-02-21 $9.61 $9.85 $9.57 $9.70 $9.70 706,199
2020-02-20 $9.73 $9.87 $9.17 $9.49 $9.49 652,456
2020-02-19 $9.50 $9.65 $9.36 $9.63 $9.63 583,675
2020-02-18 $9.06 $9.36 $8.93 $9.32 $9.32 487,323
2020-02-14 $8.73 $9.04 $8.65 $8.90 $8.90 482,206
2020-02-13 $8.38 $8.74 $8.38 $8.64 $8.64 371,223
2020-02-12 $8.25 $8.50 $8.10 $8.43 $8.43 161,939
2020-02-11 $8.44 $8.45 $8.15 $8.26 $8.26 267,529
2020-02-10 $8.27 $8.44 $8.20 $8.44 $8.44 244,469
2020-02-07 $8.38 $8.38 $8.10 $8.18 $8.18 128,446
2020-02-06 $8.22 $8.30 $8.14 $8.28 $8.28 148,673
2020-02-05 $7.95 $8.18 $7.86 $8.18 $8.18 275,252
2020-02-04 $8.14 $8.17 $7.77 $8.01 $8.01 414,590
2020-02-03 $8.54 $8.54 $8.20 $8.24 $8.24 240,467
2020-01-31 $8.49 $8.52 $8.34 $8.41 $8.41 257,947
2020-01-30 $8.49 $8.51 $8.32 $8.39 $8.39 306,522
2020-01-29 $8.24 $8.33 $8.13 $8.32 $8.32 289,453
2020-01-28 $8.24 $8.40 $8.19 $8.26 $8.26 190,980
2020-01-27 $8.77 $8.77 $8.14 $8.29 $8.29 242,503
2020-01-24 $8.40 $8.53 $8.34 $8.42 $8.42 212,552
2020-01-23 $8.30 $8.51 $8.24 $8.38 $8.38 384,263
2020-01-22 $8.40 $8.45 $8.21 $8.29 $8.29 296,330
2020-01-21 $8.31 $8.46 $8.20 $8.45 $8.45 396,553
2020-01-17 $8.54 $8.54 $8.31 $8.32 $8.32 315,827
2020-01-16 $8.88 $8.95 $8.25 $8.41 $8.41 726,421
2020-01-15 $8.53 $8.84 $8.34 $8.82 $8.82 733,495
2020-01-14 $8.00 $8.42 $8.00 $8.39 $8.39 389,073
2020-01-13 $7.97 $8.03 $7.70 $7.98 $7.98 273,588
2020-01-10 $7.53 $7.97 $7.51 $7.95 $7.95 267,814
2020-01-09 $7.72 $7.72 $7.31 $7.51 $7.51 279,248
2020-01-08 $7.97 $7.97 $7.60 $7.70 $7.70 294,313
2020-01-07 $7.81 $7.94 $7.53 $7.93 $7.93 231,227
2020-01-06 $7.66 $7.84 $7.56 $7.71 $7.71 457,206
2020-01-03 $7.95 $7.95 $7.43 $7.50 $7.50 476,439
2020-01-02 $7.90 $7.95 $7.80 $7.84 $7.84 378,595
2019-12-31 $7.77 $7.85 $7.64 $7.70 $7.70 359,811
2019-12-30 $7.68 $7.88 $7.60 $7.75 $7.75 488,018
2019-12-27 $7.67 $7.67 $7.30 $7.64 $7.64 367,229
2019-12-26 $7.49 $8.00 $7.33 $7.68 $7.68 459,549
2019-12-24 $7.18 $7.19 $7.03 $7.14 $7.14 222,178
2019-12-23 $7.01 $7.15 $6.76 $7.10 $7.10 583,515
2019-12-20 $6.85 $7.10 $6.62 $7.09 $7.09 4,765,039
2019-12-19 $6.60 $7.00 $6.58 $6.81 $6.81 1,194,251
2019-12-18 $6.60 $6.61 $6.48 $6.57 $6.57 218,355
2019-12-17 $6.25 $6.75 $6.25 $6.54 $6.54 362,862
2019-12-16 $6.28 $6.44 $6.16 $6.23 $6.23 1,331,775
2019-12-13 $6.01 $6.29 $6.01 $6.20 $6.20 251,930
2019-12-12 $6.11 $6.23 $6.00 $6.02 $6.02 110,163
2019-12-11 $6.02 $6.09 $5.94 $6.07 $6.07 228,738
2019-12-10 $5.98 $6.04 $5.88 $5.99 $5.99 101,623
2019-12-09 $5.90 $5.98 $5.83 $5.87 $5.87 72,658
2019-12-06 $6.05 $6.06 $5.89 $5.96 $5.96 105,844
2019-12-05 $6.10 $6.19 $6.05 $6.12 $6.12 89,496
2019-12-04 $6.13 $6.19 $6.03 $6.08 $6.08 88,900
2019-12-03 $6.15 $6.25 $6.08 $6.11 $6.11 86,259
2019-12-02 $5.90 $6.09 $5.87 $6.09 $6.09 112,250
2019-11-29 $5.83 $5.94 $5.77 $5.85 $5.85 46,601
2019-11-27 $5.86 $5.90 $5.70 $5.83 $5.83 148,190
2019-11-26 $5.85 $5.89 $5.81 $5.84 $5.84 122,423
2019-11-25 $5.92 $6.04 $5.89 $5.89 $5.89 99,194
2019-11-22 $6.03 $6.03 $5.87 $5.95 $5.95 103,588
2019-11-21 $6.05 $6.08 $5.94 $5.97 $5.97 86,158
2019-11-20 $6.10 $6.14 $6.00 $6.01 $6.01 78,986
2019-11-19 $6.32 $6.32 $6.12 $6.14 $6.14 90,698
2019-11-18 $6.28 $6.40 $6.28 $6.32 $6.32 34,385
2019-11-15 $6.36 $6.38 $6.28 $6.34 $6.34 62,050
2019-11-14 $6.37 $6.43 $6.33 $6.36 $6.36 113,537
2019-11-13 $6.22 $6.39 $6.21 $6.33 $6.33 148,837
2019-11-12 $6.09 $6.20 $6.05 $6.14 $6.14 88,451
2019-11-11 $6.03 $6.26 $6.02 $6.09 $6.09 113,704
2019-11-08 $6.22 $6.25 $6.07 $6.09 $6.09 83,843
2019-11-07 $6.42 $6.43 $6.13 $6.34 $6.34 135,990
2019-11-06 $6.44 $6.44 $6.30 $6.42 $6.42 49,385
2019-11-05 $6.36 $6.44 $6.15 $6.34 $6.34 315,516
2019-11-04 $6.47 $6.47 $6.36 $6.44 $6.44 152,991
2019-11-01 $6.50 $6.55 $6.40 $6.45 $6.45 107,591
2019-10-31 $6.85 $6.85 $6.35 $6.50 $6.50 222,430
2019-10-30 $6.40 $6.50 $6.26 $6.40 $6.40 161,262
2019-10-29 $6.16 $6.42 $6.15 $6.40 $6.40 103,402
2019-10-28 $6.22 $6.29 $6.05 $6.23 $6.23 72,310
2019-10-25 $6.15 $6.42 $6.11 $6.23 $6.23 99,171
2019-10-24 $6.02 $6.19 $6.02 $6.11 $6.11 77,233
2019-10-23 $6.10 $6.17 $6.06 $6.06 $6.06 49,151
2019-10-22 $6.05 $6.14 $6.04 $6.05 $6.05 68,927
2019-10-21 $6.32 $6.36 $6.04 $6.10 $6.10 185,553
2019-10-18 $5.96 $6.40 $5.75 $6.22 $6.22 193,336
2019-10-17 $5.68 $6.00 $5.68 $5.92 $5.92 141,229
2019-10-16 $5.73 $5.74 $5.54 $5.71 $5.71 132,184
2019-10-15 $5.75 $5.79 $5.52 $5.52 $5.52 166,275
2019-10-14 $5.63 $5.89 $5.45 $5.55 $5.55 115,023
2019-10-11 $5.70 $5.70 $5.51 $5.63 $5.63 56,634
2019-10-10 $5.65 $5.70 $5.60 $5.69 $5.69 52,050
2019-10-09 $5.90 $5.90 $5.60 $5.64 $5.64 68,647
2019-10-08 $5.47 $5.78 $5.47 $5.77 $5.77 110,515
2019-10-07 $5.48 $5.55 $5.45 $5.47 $5.47 72,114
2019-10-04 $5.40 $5.50 $5.40 $5.45 $5.45 43,443
2019-10-03 $5.41 $5.69 $5.30 $5.39 $5.39 47,710
2019-10-02 $5.35 $5.57 $5.35 $5.40 $5.40 121,287
2019-10-01 $5.25 $5.42 $5.20 $5.31 $5.31 170,921
2019-09-30 $5.63 $5.63 $5.25 $5.29 $5.29 165,444
2019-09-27 $5.86 $5.86 $5.55 $5.65 $5.65 189,809
2019-09-26 $6.05 $6.05 $5.85 $5.86 $5.86 105,444
2019-09-25 $6.05 $6.05 $5.80 $5.91 $5.91 151,130
2019-09-24 $6.00 $6.15 $5.80 $6.00 $6.00 158,585
2019-09-23 $6.08 $6.19 $5.83 $5.94 $5.94 163,974
2019-09-20 $5.90 $5.90 $5.58 $5.80 $5.80 69,904
2019-09-19 $5.60 $5.80 $5.52 $5.55 $5.55 98,584
2019-09-18 $6.25 $6.25 $5.55 $5.61 $5.61 118,681
2019-09-17 $5.95 $6.05 $5.85 $5.93 $5.93 81,585
2019-09-16 $6.20 $6.20 $5.81 $5.95 $5.95 148,200
2019-09-13 $6.19 $6.40 $5.97 $5.99 $5.99 106,405
2019-09-12 $6.30 $6.51 $5.98 $6.20 $6.20 136,565
2019-09-11 $6.20 $6.40 $5.81 $6.19 $6.19 120,737
2019-09-10 $5.71 $5.91 $4.85 $5.82 $5.82 100,030
2019-09-09 $5.82 $5.90 $5.61 $5.70 $5.70 103,419
2019-09-06 $5.75 $5.99 $5.67 $5.80 $5.80 118,433
2019-09-05 $6.00 $6.10 $5.64 $5.79 $5.79 232,009
2019-09-04 $5.93 $6.10 $5.93 $6.03 $6.03 146,035
2019-09-03 $5.98 $6.75 $5.94 $5.99 $5.99 172,741
2019-08-30 $6.12 $7.00 $5.96 $6.10 $6.10 131,772
2019-08-29 $6.88 $6.88 $6.09 $6.21 $6.21 133,477
2019-08-28 $6.70 $6.80 $6.25 $6.46 $6.46 175,369
2019-08-27 $6.44 $6.95 $6.44 $6.50 $6.50 259,328
2019-08-26 $7.13 $7.20 $6.54 $6.55 $6.55 378,736
2019-08-23 $6.09 $8.00 $6.05 $6.54 $6.54 222,285
2019-08-22 $6.00 $8.18 $5.99 $6.12 $6.12 240,995
2019-08-21 $6.04 $6.19 $5.62 $5.95 $5.95 85,693
2019-08-20 $5.58 $6.29 $5.48 $5.97 $5.97 37,461
2019-08-19 $1.11 $1.15 $1.07 $1.11 $5.53 61,779
2019-08-16 $1.14 $1.15 $1.11 $1.13 $5.65 65,107
2019-08-15 $1.15 $1.17 $1.11 $1.14 $5.70 44,724
2019-08-14 $1.18 $1.18 $1.10 $1.11 $5.57 84,916
2019-08-13 $1.14 $1.18 $1.08 $1.12 $5.60 129,905
2019-08-12 $1.12 $1.16 $1.11 $1.13 $5.65 66,145
2019-08-09 $1.10 $1.12 $1.04 $1.10 $5.50 30,136
2019-08-08 $1.11 $1.16 $1.05 $1.09 $5.45 82,655
2019-08-07 $1.09 $1.17 $1.07 $1.10 $5.50 85,225
2019-08-06 $1.07 $1.17 $1.00 $1.04 $5.20 97,568
2019-08-05 $1.14 $1.18 $1.07 $1.14 $5.70 87,991
2019-08-02 $1.01 $1.06 $0.97 $1.06 $5.30 48,664
2019-08-01 $0.99 $1.04 $0.95 $1.03 $5.16 61,313
2019-07-31 $1.04 $1.05 $0.97 $0.99 $4.95 45,893
2019-07-30 $1.03 $1.05 $1.00 $1.03 $5.15 28,308
2019-07-29 $1.01 $1.04 $0.99 $1.03 $5.15 26,902
2019-07-26 $1.00 $1.07 $0.99 $1.03 $5.15 39,809
2019-07-25 $1.06 $1.07 $1.00 $1.00 $4.99 28,669
2019-07-24 $1.02 $1.05 $1.00 $1.04 $5.18 33,956
2019-07-23 $1.04 $1.06 $1.00 $1.01 $5.07 36,766
2019-07-22 $0.99 $1.04 $0.97 $1.02 $5.08 130,624
2019-07-19 $0.97 $1.03 $0.97 $1.00 $4.99 74,506
2019-07-18 $1.01 $1.01 $0.91 $0.99 $4.95 110,595
2019-07-17 $0.92 $0.96 $0.91 $0.95 $4.75 278,923
2019-07-16 $0.95 $0.95 $0.90 $0.92 $4.58 36,581
2019-07-15 $0.90 $0.95 $0.89 $0.91 $4.57 46,574
2019-07-12 $0.92 $0.94 $0.89 $0.89 $4.46 25,525
2019-07-11 $0.93 $0.95 $0.89 $0.91 $4.55 18,470
2019-07-10 $0.91 $0.93 $0.89 $0.92 $4.60 60,593
2019-07-09 $0.90 $0.98 $0.88 $0.90 $4.52 15,742
2019-07-08 $0.93 $0.93 $0.90 $0.91 $4.53 27,720
2019-07-05 $0.91 $0.95 $0.88 $0.90 $4.49 61,516
2019-07-03 $0.94 $0.98 $0.91 $0.92 $4.61 29,156
2019-07-02 $0.92 $0.97 $0.90 $0.95 $4.75 41,726
2019-07-01 $0.91 $0.91 $0.90 $0.90 $4.50 45,963
2019-06-28 $0.91 $0.99 $0.91 $0.92 $4.61 45,376
2019-06-27 $0.95 $1.00 $0.90 $0.90 $4.51 38,495
2019-06-26 $0.97 $1.00 $0.94 $0.95 $4.75 54,300
2019-06-25 $1.15 $1.15 $0.97 $0.99 $4.95 85,663
2019-06-24 $1.05 $1.17 $1.01 $1.05 $5.25 58,903
2019-06-21 $1.10 $1.10 $1.01 $1.02 $5.10 36,249
2019-06-20 $1.06 $1.11 $1.01 $1.07 $5.35 168,498
2019-06-19 $1.01 $1.01 $0.94 $1.00 $5.00 28,888
2019-06-18 $0.96 $1.00 $0.93 $0.95 $4.75 79,211
2019-06-17 $0.94 $0.99 $0.92 $0.97 $4.86 20,102
2019-06-14 $0.98 $1.00 $0.93 $0.96 $4.80 58,690
2019-06-13 $0.92 $0.96 $0.89 $0.96 $4.80 44,222
2019-06-12 $0.90 $0.92 $0.88 $0.92 $4.60 17,345
2019-06-11 $0.91 $0.92 $0.88 $0.89 $4.47 15,983
2019-06-10 $0.92 $0.92 $0.88 $0.91 $4.55 108,023
2019-06-07 $0.91 $0.92 $0.89 $0.91 $4.57 25,289
2019-06-06 $0.87 $0.90 $0.85 $0.90 $4.48 32,316
2019-06-05 $0.92 $0.92 $0.86 $0.88 $4.39 40,855
2019-06-04 $0.91 $0.91 $0.86 $0.89 $4.47 42,552
2019-06-03 $0.86 $0.92 $0.76 $0.91 $4.56 66,145
2019-05-31 $0.83 $0.87 $0.83 $0.86 $4.30 46,844
2019-05-30 $0.77 $0.82 $0.77 $0.82 $4.08 23,791
2019-05-29 $0.73 $0.78 $0.73 $0.78 $3.90 24,545
2019-05-28 $0.80 $0.80 $0.76 $0.79 $3.95 44,348
2019-05-24 $0.81 $0.81 $0.79 $0.80 $4.00 18,347
2019-05-23 $0.80 $0.82 $0.79 $0.81 $4.06 16,460
2019-05-22 $0.83 $0.83 $0.79 $0.83 $4.15 9,930
2019-05-21 $0.82 $0.83 $0.79 $0.83 $4.15 9,727
2019-05-20 $0.83 $0.83 $0.79 $0.83 $4.15 10,971
2019-05-17 $0.82 $0.83 $0.80 $0.83 $4.15 10,165
2019-05-16 $0.84 $0.85 $0.82 $0.83 $4.14 13,352
2019-05-15 $0.85 $0.86 $0.82 $0.86 $4.30 15,485
2019-05-14 $0.83 $0.86 $0.82 $0.84 $4.20 32,618
2019-05-13 $0.80 $0.84 $0.80 $0.83 $4.15 12,163
2019-05-10 $0.82 $0.86 $0.78 $0.80 $3.98 17,994
2019-05-09 $0.80 $0.86 $0.79 $0.81 $4.03 25,998
2019-05-08 $0.84 $0.84 $0.77 $0.81 $4.05 13,822
2019-05-07 $0.81 $0.90 $0.80 $0.84 $4.22 39,511
2019-05-06 $0.79 $0.81 $0.78 $0.81 $4.04 15,588
2019-05-03 $0.77 $0.80 $0.76 $0.78 $3.90 20,761
2019-05-02 $0.80 $0.81 $0.74 $0.76 $3.80 94,450
2019-05-01 $0.81 $0.84 $0.78 $0.81 $4.05 32,145
2019-04-30 $0.80 $0.86 $0.78 $0.81 $4.06 28,596
2019-04-29 $0.80 $0.83 $0.77 $0.80 $4.00 69,512
2019-04-26 $0.84 $0.85 $0.80 $0.82 $4.10 15,566
2019-04-25 $0.82 $0.83 $0.80 $0.81 $4.03 32,618
2019-04-24 $0.82 $0.85 $0.80 $0.82 $4.09 62,553
2019-04-23 $0.84 $0.85 $0.82 $0.83 $4.14 31,576
2019-04-22 $0.85 $0.87 $0.82 $0.84 $4.18 51,116
2019-04-18 $0.86 $0.88 $0.85 $0.86 $4.29 40,536
2019-04-17 $0.93 $0.93 $0.86 $0.87 $4.34 57,222
2019-04-16 $0.91 $0.92 $0.90 $0.91 $4.55 33,328
2019-04-15 $0.92 $0.93 $0.90 $0.93 $4.63 20,160
2019-04-12 $0.94 $0.94 $0.90 $0.91 $4.56 17,496
2019-04-11 $0.94 $0.96 $0.93 $0.93 $4.66 15,668
2019-04-10 $0.91 $0.97 $0.91 $0.96 $4.80 10,379
2019-04-09 $1.00 $1.00 $0.94 $0.96 $4.82 22,153
2019-04-08 $0.94 $0.96 $0.93 $0.95 $4.75 53,381
2019-04-05 $0.92 $0.95 $0.90 $0.92 $4.60 47,882
2019-04-04 $0.94 $0.96 $0.90 $0.91 $4.56 83,178
2019-04-03 $0.95 $0.98 $0.93 $0.94 $4.70 24,305
2019-04-02 $0.97 $0.98 $0.93 $0.95 $4.75 26,195
2019-04-01 $0.94 $0.98 $0.93 $0.95 $4.76 116,619
2019-03-29 $0.96 $1.00 $0.92 $0.94 $4.70 66,522
2019-03-28 $0.92 $1.21 $0.90 $0.93 $4.67 72,789
2019-03-27 $0.98 $1.10 $0.91 $0.91 $4.57 29,284
2019-03-26 $1.21 $1.21 $0.97 $0.97 $4.84 92,172
2019-03-25 $0.98 $1.03 $0.95 $1.02 $5.10 69,947
2019-03-22 $0.94 $0.98 $0.92 $0.95 $4.76 41,567
2019-03-21 $0.95 $1.04 $0.92 $0.95 $4.77 17,642
2019-03-20 $0.93 $0.97 $0.92 $0.94 $4.72 16,610
2019-03-19 $0.95 $0.95 $0.92 $0.94 $4.68 26,378
2019-03-18 $0.93 $0.98 $0.91 $0.93 $4.66 20,885
2019-03-15 $0.93 $0.95 $0.92 $0.92 $4.60 30,458
2019-03-14 $0.93 $0.95 $0.91 $0.92 $4.62 24,840
2019-03-13 $0.94 $0.95 $0.93 $0.95 $4.73 22,738
2019-03-12 $0.93 $0.98 $0.91 $0.93 $4.65 22,094
2019-03-11 $0.94 $0.98 $0.90 $0.91 $4.57 51,416
2019-03-08 $0.95 $0.97 $0.90 $0.94 $4.71 50,400
2019-03-07 $0.87 $0.90 $0.86 $0.89 $4.44 40,768
2019-03-06 $0.87 $0.88 $0.85 $0.86 $4.32 53,024
2019-03-05 $0.86 $0.90 $0.85 $0.86 $4.30 60,044
2019-03-04 $0.86 $0.92 $0.85 $0.88 $4.39 46,697
2019-03-01 $0.88 $0.95 $0.86 $0.86 $4.28 61,696
2019-02-28 $0.93 $0.95 $0.88 $0.89 $4.43 53,076
2019-02-27 $0.89 $0.95 $0.88 $0.91 $4.54 144,764
2019-02-26 $0.95 $0.95 $0.86 $0.87 $4.35 63,107
2019-02-25 $0.86 $0.95 $0.84 $0.88 $4.40 60,393
2019-02-22 $0.84 $0.90 $0.83 $0.86 $4.29 35,047
2019-02-21 $0.85 $0.88 $0.84 $0.85 $4.23 59,910
2019-02-20 $0.86 $0.90 $0.85 $0.87 $4.36 21,575
2019-02-19 $0.82 $0.90 $0.82 $0.84 $4.20 86,755
2019-02-15 $0.83 $0.83 $0.80 $0.83 $4.16 29,653
2019-02-14 $0.82 $0.83 $0.80 $0.82 $4.09 17,963
2019-02-13 $0.85 $0.85 $0.81 $0.81 $4.03 26,663
2019-02-12 $0.84 $0.85 $0.82 $0.84 $4.18 23,579
2019-02-11 $0.85 $0.95 $0.84 $0.84 $4.18 30,170
2019-02-08 $0.82 $0.86 $0.81 $0.86 $4.30 34,025
2019-02-07 $0.83 $0.84 $0.80 $0.82 $4.08 14,586
2019-02-06 $0.82 $0.85 $0.81 $0.82 $4.10 17,345
2019-02-05 $0.84 $0.85 $0.82 $0.82 $4.10 16,597
2019-02-04 $0.83 $0.85 $0.81 $0.84 $4.18 34,301
2019-02-01 $0.83 $0.85 $0.82 $0.84 $4.20 24,861
2019-01-31 $0.84 $0.88 $0.82 $0.84 $4.20 46,419
2019-01-30 $0.83 $0.84 $0.81 $0.82 $4.12 24,370
2019-01-29 $0.83 $0.84 $0.82 $0.83 $4.15 39,182
2019-01-28 $0.85 $0.85 $0.80 $0.83 $4.13 99,279
2019-01-25 $0.79 $0.81 $0.79 $0.80 $3.99 15,965
2019-01-24 $0.80 $0.80 $0.77 $0.77 $3.85 19,330
2019-01-23 $0.79 $0.81 $0.78 $0.80 $4.00 19,649
2019-01-22 $0.78 $0.78 $0.76 $0.78 $3.90 53,515
2019-01-18 $0.80 $0.82 $0.78 $0.78 $3.92 13,562
2019-01-17 $0.80 $0.84 $0.78 $0.80 $3.99 45,555
2019-01-16 $0.81 $0.83 $0.81 $0.81 $4.06 46,427
2019-01-15 $0.82 $0.82 $0.79 $0.80 $4.00 17,186
2019-01-14 $0.80 $0.82 $0.78 $0.81 $4.04 17,636
2019-01-11 $0.81 $0.82 $0.79 $0.80 $4.01 38,016
2019-01-10 $0.83 $0.84 $0.79 $0.81 $4.05 82,123
2019-01-09 $0.82 $0.85 $0.80 $0.81 $4.07 46,682
2019-01-08 $0.80 $0.88 $0.78 $0.80 $3.99 13,564
2019-01-07 $0.80 $0.88 $0.78 $0.80 $4.00 33,107
2019-01-04 $0.82 $0.88 $0.78 $0.79 $3.94 104,423
2019-01-03 $0.75 $0.85 $0.74 $0.85 $4.25 83,888
2019-01-02 $0.75 $0.78 $0.73 $0.74 $3.68 43,854
2018-12-31 $0.73 $0.78 $0.73 $0.75 $3.73 23,180
2018-12-28 $0.73 $0.75 $0.72 $0.74 $3.72 17,735
2018-12-27 $0.74 $0.75 $0.71 $0.73 $3.66 31,828
2018-12-26 $0.76 $0.80 $0.74 $0.75 $3.75 24,202
2018-12-24 $0.72 $0.73 $0.71 $0.72 $3.62 7,812
2018-12-21 $0.82 $0.82 $0.70 $0.71 $3.55 52,609
2018-12-20 $0.72 $0.76 $0.70 $0.74 $3.72 44,215
2018-12-19 $0.75 $0.76 $0.71 $0.72 $3.60 44,757
2018-12-18 $0.75 $0.75 $0.72 $0.73 $3.65 26,193
2018-12-17 $0.72 $0.75 $0.71 $0.75 $3.74 36,702
2018-12-14 $0.69 $0.72 $0.68 $0.71 $3.53 22,772
2018-12-13 $0.69 $0.70 $0.66 $0.69 $3.43 25,758
2018-12-12 $0.70 $0.70 $0.67 $0.69 $3.45 20,639
2018-12-11 $0.70 $0.70 $0.66 $0.66 $3.30 17,265
2018-12-10 $0.70 $0.72 $0.67 $0.69 $3.45 26,285
2018-12-07 $0.68 $0.70 $0.66 $0.69 $3.43 31,244
2018-12-06 $0.70 $0.85 $0.67 $0.68 $3.42 54,118
2018-12-04 $0.69 $0.70 $0.68 $0.69 $3.45 7,621
2018-12-03 $0.70 $0.73 $0.68 $0.68 $3.42 17,318
2018-11-30 $0.67 $0.70 $0.65 $0.69 $3.45 15,799
2018-11-29 $0.69 $0.70 $0.67 $0.67 $3.36 9,598
2018-11-28 $0.66 $0.70 $0.64 $0.70 $3.50 25,288
2018-11-27 $0.70 $0.70 $0.64 $0.66 $3.30 45,523
2018-11-26 $0.70 $0.72 $0.68 $0.69 $3.45 41,209
2018-11-23 $0.70 $0.71 $0.70 $0.71 $3.54 10,750
2018-11-21 $0.72 $0.74 $0.70 $0.70 $3.52 25,179
2018-11-20 $0.73 $0.75 $0.70 $0.71 $3.54 43,194
2018-11-19 $0.74 $0.75 $0.72 $0.75 $3.75 27,225
2018-11-16 $0.76 $0.78 $0.72 $0.73 $3.65 13,410
2018-11-15 $0.74 $0.77 $0.71 $0.75 $3.74 23,773
2018-11-14 $0.70 $0.77 $0.70 $0.74 $3.71 38,627
2018-11-13 $0.72 $0.74 $0.71 $0.72 $3.58 23,770
2018-11-12 $0.75 $0.76 $0.73 $0.73 $3.65 20,664
2018-11-09 $0.88 $0.88 $0.73 $0.75 $3.75 35,240
2018-11-08 $0.77 $0.80 $0.75 $0.75 $3.75 31,472
2018-11-07 $0.77 $0.78 $0.77 $0.78 $3.88 30,186
2018-11-06 $0.78 $0.80 $0.76 $0.77 $3.85 17,498
2018-11-05 $0.77 $0.80 $0.77 $0.78 $3.90 79,289
2018-11-02 $0.79 $0.79 $0.76 $0.79 $3.95 9,853
2018-11-01 $0.79 $0.79 $0.77 $0.79 $3.93 19,772
2018-10-31 $0.77 $0.77 $0.76 $0.77 $3.83 16,724
2018-10-30 $0.78 $0.80 $0.76 $0.77 $3.83 23,420
2018-10-29 $0.77 $0.80 $0.77 $0.77 $3.85 28,944
2018-10-26 $0.78 $0.78 $0.76 $0.78 $3.92 18,272
2018-10-25 $0.78 $0.79 $0.77 $0.78 $3.90 36,961
2018-10-24 $0.81 $0.81 $0.77 $0.77 $3.85 14,059
2018-10-23 $0.81 $0.81 $0.78 $0.78 $3.91 40,276
2018-10-22 $0.85 $0.85 $0.77 $0.78 $3.92 25,875
2018-10-19 $0.77 $0.84 $0.77 $0.80 $3.98 28,793
2018-10-18 $0.76 $0.78 $0.76 $0.77 $3.85 20,635
2018-10-17 $0.78 $0.79 $0.76 $0.78 $3.90 39,984
2018-10-16 $0.90 $0.90 $0.77 $0.78 $3.90 54,432
2018-10-15 $0.84 $0.84 $0.77 $0.78 $3.90 29,899
2018-10-12 $0.76 $0.80 $0.75 $0.77 $3.84 12,258
2018-10-11 $0.74 $0.78 $0.73 $0.76 $3.81 38,384
2018-10-10 $0.77 $0.77 $0.72 $0.73 $3.65 32,685
2018-10-09 $0.76 $0.76 $0.75 $0.76 $3.80 18,150
2018-10-08 $0.77 $0.80 $0.77 $0.77 $3.85 10,984
2018-10-05 $0.75 $0.76 $0.75 $0.76 $3.80 18,781
2018-10-04 $0.76 $0.77 $0.75 $0.75 $3.75 16,563
2018-10-03 $0.77 $0.80 $0.75 $0.75 $3.75 35,921
2018-10-02 $0.76 $0.77 $0.74 $0.76 $3.81 15,269
2018-10-01 $1.00 $1.00 $0.74 $0.76 $3.78 19,128
2018-09-28 $0.75 $0.76 $0.75 $0.76 $3.82 17,252
2018-09-27 $0.75 $0.77 $0.73 $0.74 $3.69 22,456
2018-09-26 $0.76 $0.76 $0.73 $0.75 $3.75 146,214
2018-09-25 $0.78 $0.79 $0.76 $0.77 $3.83 18,358
2018-09-24 $0.80 $0.80 $0.76 $0.78 $3.89 44,759
2018-09-21 $0.77 $0.80 $0.76 $0.76 $3.80 83,464
2018-09-20 $0.79 $0.80 $0.76 $0.76 $3.80 65,105
2018-09-19 $0.82 $0.82 $0.80 $0.80 $4.00 6,337
2018-09-18 $0.79 $0.80 $0.78 $0.80 $3.98 14,772
2018-09-17 $0.82 $0.82 $0.79 $0.82 $4.10 21,933
2018-09-14 $0.80 $0.80 $0.78 $0.78 $3.90 145,828
2018-09-13 $0.79 $0.81 $0.79 $0.79 $3.94 11,220
2018-09-12 $0.78 $0.80 $0.78 $0.79 $3.97 11,153
2018-09-11 $0.80 $0.82 $0.76 $0.77 $3.85 22,945
2018-09-10 $0.80 $0.82 $0.79 $0.80 $4.00 9,442
2018-09-07 $0.78 $0.80 $0.78 $0.80 $4.00 7,959
2018-09-06 $0.79 $0.80 $0.78 $0.79 $3.97 14,017
2018-09-05 $0.82 $0.83 $0.79 $0.79 $3.93 17,025
2018-09-04 $0.81 $0.82 $0.79 $0.81 $4.07 17,392
2018-08-31 $0.84 $0.84 $0.82 $0.82 $4.12 14,682
2018-08-30 $0.84 $0.85 $0.82 $0.82 $4.10 8,363
2018-08-29 $0.86 $0.89 $0.84 $0.84 $4.19 20,404
2018-08-28 $0.89 $0.89 $0.85 $0.86 $4.31 11,990
2018-08-27 $0.89 $0.89 $0.82 $0.87 $4.37 19,261
2018-08-24 $0.80 $0.83 $0.80 $0.83 $4.14 27,791
2018-08-23 $0.80 $0.85 $0.78 $0.79 $3.93 28,111
2018-08-22 $0.84 $0.87 $0.81 $0.82 $4.10 41,361
2018-08-21 $0.81 $0.84 $0.81 $0.83 $4.15 35,461
2018-08-20 $0.83 $0.85 $0.79 $0.82 $4.10 34,173
2018-08-17 $0.80 $0.86 $0.79 $0.81 $4.05 49,653
2018-08-16 $0.78 $0.82 $0.78 $0.79 $3.95 72,599
2018-08-15 $0.81 $0.82 $0.78 $0.78 $3.90 108,560
2018-08-14 $0.81 $0.85 $0.81 $0.82 $4.11 33,772
2018-08-13 $0.86 $0.88 $0.80 $0.80 $4.00 54,592
2018-08-10 $0.90 $0.91 $0.86 $0.87 $4.37 59,656
2018-08-09 $0.90 $0.99 $0.90 $0.90 $4.50 32,753
2018-08-08 $0.92 $0.95 $0.89 $0.90 $4.50 68,696
2018-08-07 $0.85 $1.00 $0.85 $0.91 $4.57 140,739
2018-08-06 $0.92 $0.92 $0.90 $0.90 $4.50 2,391
2018-08-03 $0.79 $0.86 $0.79 $0.86 $4.28 44,508

Equinox Gold Corp (EQX) News Headlines

Recent Equinox Gold Corp (EQX) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.