Dark

APC
ARKO Petroleum Corp. Class A Common Stock
stock NASDAQ

Market Open

Jul 6, 2026 2:48:03 PM EDT

18.89USD+1.805%(+0.33)55,910

15.94Bid 21.57Ask 5.63Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

18.59USD+0.189%(+0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	18.8200	18.9300	18.3000	18.8900	+1.778%	55,910	0.000%
2026-07-02	18.5900	18.6700	18.3800	18.5600	+1.810%	87,230	+1.778%
2026-07-01	18.8500	18.8500	18.1500	18.2300	-3.238%	93,372	+3.620%
2026-06-30	18.9000	19.0700	18.6700	18.8400	-0.053%	100,278	+0.265%
2026-06-29	18.4100	18.9700	18.2500	18.8500	+1.508%	149,810	+0.212%
2026-06-26	18.2000	18.8900	18.0000	18.5700	+3.109%	1,661,436	+1.723%
2026-06-25	18.5000	18.7100	18.0100	18.0100	-1.853%	135,256	+4.886%
2026-06-24	18.9100	18.9100	18.1300	18.3500	-2.653%	118,445	+2.943%
2026-06-23	18.3100	19.1200	18.2100	18.8500	+2.168%	258,192	+0.212%
2026-06-22	18.4000	18.5900	17.9100	18.4500	+0.163%	359,480	+2.385%
2026-06-18	19.0200	19.0800	18.1900	18.4200	-0.540%	290,779	+2.552%
2026-06-17	20.0900	20.0900	18.3400	18.5200	-5.074%	248,608	+1.998%
2026-06-16	19.7300	20.2600	19.3600	19.5100	+0.619%	215,217	-3.178%
2026-06-15	20.5200	20.7500	19.3900	19.3900	-5.645%	132,285	-2.579%
2026-06-12	20.1600	20.7000	20.1600	20.5500	+1.481%	177,910	-8.078%
2026-06-11	20.2800	20.3900	20.1700	20.2500	+1.250%	86,812	-6.716%
2026-06-10	19.9200	20.1400	19.6700	20.0000	+2.197%	125,727	-5.550%
2026-06-09	19.9700	20.2200	19.4900	19.5700	-0.911%	130,024	-3.475%
2026-06-08	19.7700	20.0000	19.6400	19.7500	+0.356%	77,569	-4.354%
2026-06-05	19.9700	20.0400	19.5900	19.6800	-1.254%	61,748	-4.014%
2026-06-04	19.8000	20.4500	19.8000	19.9300	+2.679%	98,559	-5.218%
2026-06-03	19.6500	19.6700	19.3200	19.4100	+0.414%	141,335	-2.679%
2026-06-02	19.3500	20.0200	19.1100	19.3300	+1.310%	67,091	-2.276%
2026-06-01	19.0100	19.1900	18.9600	19.0800	+0.210%	83,960	-0.996%
2026-05-29	19.0500	19.2500	18.9600	19.0400	-0.626%	81,400	-0.788%
2026-05-28	19.8800	19.8800	18.8900	19.1600	-2.245%	353,866	-1.409%
2026-05-27	20.2600	20.2600	19.4500	19.6000	-2.293%	153,669	-3.622%
2026-05-26	20.6700	20.8500	20.0200	20.0600	-3.092%	124,839	-5.833%
2026-05-22	20.9200	21.1200	20.5600	20.7000	-0.862%	61,467	-8.744%
2026-05-21	21.2400	21.2700	20.8700	20.8800	-1.556%	101,826	-9.531%
2026-05-20	21.1900	21.3500	20.9700	21.2100	+1.048%	125,118	-10.938%
2026-05-19	20.8700	21.3600	20.8700	20.9900	+0.479%	109,145	-10.005%
2026-05-18	20.8600	20.9900	20.6100	20.8900	+1.556%	107,238	-9.574%
2026-05-15	20.9400	20.9400	20.3000	20.5700	-1.626%	136,512	-8.167%
2026-05-14	21.3200	21.4500	20.8800	20.9100	-0.806%	83,505	-9.660%
2026-05-13	21.3800	21.3800	20.6900	21.0800	-1.999%	153,285	-10.389%
2026-05-12	19.8700	21.7000	19.8700	21.5100	+7.068%	444,839	-12.180%
2026-05-11	19.2500	20.2300	19.2400	20.0900	+3.932%	287,198	-5.973%
2026-05-08	19.0600	19.4400	19.0600	19.3300	+1.523%	274,403	-2.276%
2026-05-07	19.2500	19.2500	18.8100	19.0400	+0.634%	69,014	-0.788%
2026-05-06	18.9100	19.0600	18.8300	18.9200	-0.578%	124,216	-0.159%
2026-05-05	18.9400	19.1300	18.8500	19.0300	+0.741%	243,443	-0.736%
2026-05-04	18.8300	18.9000	18.6000	18.8900	+0.265%	151,179	0.000%
2026-05-01	18.5700	18.9700	18.4400	18.8400	+0.695%	215,435	+0.265%
2026-04-30	18.6600	18.7600	18.4400	18.7100	+3.085%	208,825	+0.962%
2026-04-29	18.3200	18.4200	18.1000	18.1500	-0.384%	117,038	+4.077%
2026-04-28	18.3500	18.3500	18.0400	18.2200	+0.220%	48,123	+3.677%
2026-04-27	17.9500	18.2600	17.9500	18.1800	+0.720%	40,459	+3.905%
2026-04-24	18.0000	18.1500	17.7300	18.0500	+0.951%	69,420	+4.654%
2026-04-23	18.1000	18.2800	17.7500	17.8800	-0.223%	55,896	+5.649%
2026-04-22	18.1500	18.2700	17.6600	17.9200	-0.334%	115,891	+5.413%
2026-04-21	18.4800	18.5200	17.8200	17.9800	-2.016%	89,226	+5.061%
2026-04-20	18.0600	18.4600	18.0600	18.3500	+1.437%	87,369	+2.943%
2026-04-17	18.6400	18.6900	18.0300	18.0900	-2.585%	84,933	+4.422%
2026-04-16	18.7100	18.7900	18.3900	18.5700	-0.695%	114,725	+1.723%
2026-04-15	18.7200	18.7300	18.5000	18.7000	-0.053%	122,332	+1.016%
2026-04-14	18.7400	18.7400	18.5100	18.7100	+0.971%	122,806	+0.962%
2026-04-13	18.5400	18.8800	18.4500	18.5300	-1.173%	146,889	+1.943%
2026-04-10	18.4300	18.9400	18.4000	18.7500	-0.107%	102,714	+0.747%
2026-04-09	18.4800	18.7800	18.4400	18.7700	+1.790%	68,163	+0.639%
2026-04-08	18.7700	18.9800	18.3900	18.4400	+0.490%	158,152	+2.440%
2026-04-07	18.5300	18.8100	18.3100	18.3500	-0.703%	103,394	+2.943%
2026-04-06	18.1500	18.4900	18.1400	18.4800	+2.326%	65,784	+2.219%
2026-04-02	17.6700	18.3600	17.6000	18.0600	-0.605%	169,795	+4.596%
2026-04-01	18.0100	18.2200	17.6200	18.1700	+1.452%	231,756	+3.963%
2026-03-31	17.8200	17.9100	17.5100	17.9100	+3.526%	158,472	+5.472%
2026-03-30	17.2500	17.5500	17.1000	17.3000	-1.705%	161,589	+9.191%
2026-03-27	17.6100	18.1300	17.4700	17.6000	-2.113%	195,305	+7.330%
2026-03-26	17.8500	18.2100	17.6800	17.9800	-0.882%	228,059	+5.061%
2026-03-25	18.1000	18.5800	17.9500	18.1400	+0.778%	288,861	+4.135%
2026-03-24	18.0900	18.1100	17.9100	18.0000	-0.277%	53,406	+4.944%
2026-03-23	18.5900	18.6600	17.9700	18.0500	-1.366%	101,665	+4.654%
2026-03-20	18.6500	18.6500	18.2500	18.3000	-0.435%	971,811	+3.224%
2026-03-19	18.5100	18.5800	18.2800	18.3800	-0.379%	186,009	+2.775%
2026-03-18	18.6800	18.9100	18.4000	18.4500	-2.122%	112,961	+2.385%
2026-03-17	18.6700	18.9300	18.4800	18.8500	+0.802%	67,581	+0.212%
2026-03-16	18.4300	18.8100	18.3900	18.7000	+3.947%	97,545	+1.016%
2026-03-13	18.6100	18.6100	17.6900	17.9900	-3.642%	114,712	+5.003%
2026-03-12	18.5300	18.8600	18.3500	18.6700	+0.054%	108,666	+1.178%
2026-03-11	19.5800	19.5800	18.6000	18.6600	-3.864%	217,723	+1.233%
2026-03-10	19.0100	19.4300	18.9900	19.4100	+1.730%	179,821	-2.679%
2026-03-09	18.7500	19.2900	18.7500	19.0800	+1.760%	329,127	-0.996%
2026-03-06	19.1900	19.2000	18.4500	18.7500	-1.781%	337,325	+0.747%
2026-03-05	18.9100	19.1600	18.9100	19.0900	-0.831%	131,195	-1.048%
2026-03-04	19.6400	19.6600	18.9700	19.2500	0.000%	147,684	-1.870%
2026-03-03	19.0900	19.4100	18.9200	19.2500	+0.680%	233,208	-1.870%
2026-03-02	19.0800	19.3000	18.9700	19.1200	+0.738%	164,787	-1.203%
2026-02-27	18.8800	19.0800	18.6500	18.9800	+0.797%	162,843	-0.474%
2026-02-26	18.6000	18.9200	18.6000	18.8300	+0.641%	117,691	+0.319%
2026-02-25	18.9300	19.0000	18.5800	18.7100	-1.526%	13,363	+0.962%
2026-02-24	18.9600	19.0000	18.9000	19.0000	-0.783%	67,295	-0.579%
2026-02-23	19.1300	19.2100	18.5500	19.1500	-0.104%	257,329	-1.358%
2026-02-20	19.0800	19.3000	19.0700	19.1700	-0.104%	234,176	-1.461%
2026-02-19	18.3500	19.5000	18.2300	19.1900	+6.081%	355,782	-1.563%
2026-02-18	18.1400	18.1500	17.8700	18.0900	+1.005%	288,550	+4.422%
2026-02-17	18.0200	18.2200	17.9100	17.9100	+0.336%	226,304	+5.472%
2026-02-13	17.6700	18.2400	17.6700	17.8500	+0.507%	737,873	+5.826%
2026-02-12	17.8000	17.9100	17.1000	17.7600	-75.594%	2,586,832	+6.363%
2019-08-08	72.4000	72.9500	72.1200	72.7700	+0.776%	44,792,347	-74.042%
2019-08-07	72.3400	72.5200	71.9700	72.2100	-0.810%	11,850,666	-73.840%
2019-08-06	73.2400	73.3600	72.4200	72.8000	-0.410%	10,746,592	-74.052%
2019-08-05	73.4800	73.5400	73.0700	73.1000	-0.895%	11,552,931	-74.159%
2019-08-02	74.2100	74.3500	73.6150	73.7600	-0.740%	7,302,294	-74.390%
2019-08-01	73.6100	74.6000	73.5500	74.3100	+0.882%	9,399,071	-74.579%
2019-07-31	73.8800	74.0000	73.5400	73.6600	-0.513%	5,351,792	-74.355%
2019-07-30	73.0400	74.0700	73.0400	74.0400	+1.092%	5,640,543	-74.487%
2019-07-29	73.5500	73.6300	73.0400	73.2400	-0.516%	6,498,218	-74.208%
2019-07-26	73.4900	73.6900	73.4500	73.6200	+0.204%	6,380,879	-74.341%
2019-07-25	73.6900	73.7500	73.4100	73.4700	-0.231%	4,166,645	-74.289%
2019-07-24	73.5100	73.8200	73.5000	73.6400	+0.027%	4,135,046	-74.348%
2019-07-23	73.5300	73.7200	73.3400	73.6200	-0.027%	5,638,116	-74.341%
2019-07-22	73.4700	73.6400	73.2200	73.6400	+0.354%	7,904,419	-74.348%
2019-07-19	72.9400	73.5400	72.8600	73.3800	+0.562%	4,305,177	-74.257%
2019-07-18	73.0000	73.1500	72.7600	72.9700	-0.232%	7,253,204	-74.113%
2019-07-17	73.1200	73.2800	73.0400	73.1400	+0.109%	3,686,426	-74.173%
2019-07-16	73.1600	73.2200	72.9100	73.0600	-0.082%	4,231,677	-74.145%
2019-07-15	73.2200	73.3000	72.8900	73.1200	+0.014%	7,169,669	-74.166%
2019-07-12	72.5100	73.2304	71.6900	73.1100	+1.570%	9,156,716	-74.162%
2019-07-11	71.1200	72.0600	71.0800	71.9800	+1.152%	7,214,097	-73.757%
2019-07-10	71.1100	71.3000	70.7000	71.1600	+0.239%	10,408,402	-73.454%
2019-07-09	71.0000	71.2000	70.9000	70.9900	+0.113%	11,206,338	-73.391%
2019-07-08	70.8200	71.1200	70.7675	70.9100	-0.183%	9,625,704	-73.361%
2019-07-05	71.0100	71.1100	70.6700	71.0400	+0.056%	11,058,934	-73.409%
2019-07-03	70.9300	71.2477	70.9100	71.0000	+0.070%	4,418,780	-73.394%
2019-07-02	70.7300	71.2200	70.4700	70.9500	+0.368%	16,009,633	-73.376%
2019-07-01	70.9400	71.1500	70.6700	70.6900	+0.184%	6,414,560	-73.278%
2019-06-28	70.6900	70.8400	70.4500	70.5600	+0.043%	7,432,038	-73.228%
2019-06-27	70.6900	71.2400	70.4850	70.5300	+0.057%	9,198,667	-73.217%
2019-06-26	70.2800	70.8200	70.2500	70.4900	+0.571%	7,028,837	-73.202%
2019-06-25	70.0500	70.4300	70.0200	70.0900	-0.029%	5,812,929	-73.049%
2019-06-24	70.4100	70.4800	70.0600	70.1100	-0.284%	4,604,109	-73.057%
2019-06-21	70.3700	70.8900	70.3000	70.3100	-0.241%	10,397,946	-73.133%
2019-06-20	70.2300	70.7200	70.1400	70.4800	+0.830%	8,670,111	-73.198%
2019-06-19	69.9100	70.2800	69.8700	69.9000	-0.014%	9,657,518	-72.976%
2019-06-18	69.9500	70.1400	69.7900	69.9100	+0.215%	11,691,526	-72.980%
2019-06-17	69.7500	70.1100	69.6150	69.7600	-0.100%	6,455,699	-72.921%
2019-06-14	70.1400	70.2900	69.7900	69.8300	-0.343%	9,005,654	-72.949%
2019-06-13	70.0300	70.2200	69.9800	70.0700	+0.416%	9,423,474	-73.041%
2019-06-12	69.9700	70.2400	69.7400	69.7800	-0.442%	5,921,650	-72.929%
2019-06-11	70.1600	70.2100	69.9100	70.0900	+0.029%	8,182,751	-73.049%
2019-06-10	70.1800	70.3900	70.0100	70.0700	+0.029%	8,443,480	-73.041%
2019-06-07	70.2100	70.3700	70.0300	70.0500	-0.171%	9,529,760	-73.034%
2019-06-06	69.9200	70.3300	69.8700	70.1700	+0.487%	12,830,689	-73.080%
2019-06-05	70.5100	70.8000	69.7900	69.8300	-1.091%	12,056,801	-72.949%
2019-06-04	70.7600	70.8100	70.4100	70.6000	+0.814%	10,736,709	-73.244%
2019-06-03	70.4400	70.7700	69.8900	70.0300	-0.483%	8,398,395	-73.026%
2019-05-31	70.4800	71.0800	70.0350	70.3700	-0.776%	11,322,953	-73.156%
2019-05-30	71.2200	71.5800	69.5300	70.9200	-0.589%	23,616,507	-73.364%
2019-05-29	71.1100	71.4900	70.8350	71.3400	-0.210%	11,435,883	-73.521%
2019-05-28	71.9400	72.2300	71.4900	71.4900	-0.695%	5,882,176	-73.577%
2019-05-24	72.4000	72.6000	71.6400	71.9900	-0.415%	9,313,673	-73.760%
2019-05-23	72.0500	72.3000	71.8400	72.2900	-0.028%	9,748,375	-73.869%
2019-05-22	72.5300	72.7400	72.3100	72.3100	-0.632%	10,986,652	-73.876%
2019-05-21	72.6600	72.8100	72.6100	72.7700	+0.027%	8,956,222	-74.042%
2019-05-20	72.5800	72.7900	72.5100	72.7500	+0.193%	8,742,415	-74.034%
2019-05-17	72.4000	72.7000	72.3600	72.6100	-0.165%	12,154,219	-73.984%
2019-05-16	72.8700	73.0500	72.6500	72.7300	-0.192%	8,275,377	-74.027%
2019-05-15	72.7500	73.0800	72.5800	72.8700	-0.123%	9,473,086	-74.077%
2019-05-14	72.8700	73.1300	72.8000	72.9600	+0.261%	8,314,888	-74.109%
2019-05-13	72.6700	73.0300	72.6200	72.7700	-0.397%	11,547,907	-74.042%
2019-05-10	73.3300	73.7300	72.9600	73.0600	-0.450%	19,156,934	-74.145%
2019-05-09	73.8100	74.0300	73.2700	73.3900	-3.256%	42,181,756	-74.261%
2019-05-08	75.5700	76.2300	75.5600	75.8600	+0.053%	12,783,985	-75.099%
2019-05-07	75.5100	75.8700	75.3600	75.8200	+0.437%	16,390,735	-75.086%
2019-05-06	74.8200	75.7500	74.4200	75.4900	+3.809%	27,934,848	-74.977%
2019-05-03	72.0000	73.0000	71.9100	72.7200	+1.649%	11,040,393	-74.024%
2019-05-02	72.0200	72.4700	71.2000	71.5400	-1.147%	13,957,625	-73.595%
2019-05-01	72.6600	73.4300	72.3700	72.3700	-0.659%	12,324,314	-73.898%
2019-04-30	72.4300	73.2100	71.4600	72.8500	-0.110%	19,905,895	-74.070%
2019-04-29	72.5200	73.6200	72.3300	72.9300	+0.179%	11,353,899	-74.098%
2019-04-26	71.9000	73.3000	71.4000	72.8000	+1.435%	20,386,010	-74.052%
2019-04-25	71.3400	72.5200	71.1500	71.7700	+0.518%	17,396,324	-73.680%
2019-04-24	70.8500	72.0000	70.7700	71.4000	+11.580%	40,642,580	-73.543%
2019-04-23	64.1500	64.5900	63.9250	63.9900	-0.109%	11,914,565	-70.480%
2019-04-22	64.6300	64.7500	63.5850	64.0600	-0.187%	12,552,350	-70.512%
2019-04-18	64.0500	64.6600	63.5550	64.1800	+0.234%	10,900,694	-70.567%
2019-04-17	63.5300	64.5100	63.4200	64.0300	+0.676%	20,552,387	-70.498%
2019-04-16	62.2500	63.8400	62.2500	63.6000	+2.152%	18,842,411	-70.299%
2019-04-15	61.8800	63.1700	61.6400	62.2600	+0.777%	32,046,890	-69.659%
2019-04-12	63.0700	63.2300	61.4300	61.7800	+32.009%	102,318,803	-69.424%
2019-04-11	46.6900	47.1900	46.1500	46.8000	0.000%	3,136,457	-59.637%
2019-04-10	46.4100	47.0800	46.3000	46.8000	+1.365%	4,085,065	-59.637%
2019-04-09	46.9900	47.0700	45.9700	46.1700	-2.161%	4,364,703	-59.086%
2019-04-08	47.0000	47.6600	46.8900	47.1900	+0.383%	5,812,791	-59.970%
2019-04-05	45.3500	47.2000	45.2000	47.0100	+4.328%	7,524,774	-59.817%
2019-04-04	44.6000	45.2200	44.1200	45.0600	+1.327%	4,499,464	-58.078%
2019-04-03	45.4600	45.5100	44.0300	44.4700	-1.702%	6,103,822	-57.522%
2019-04-02	46.2300	46.4000	45.1050	45.2400	-1.631%	3,794,505	-58.245%
2019-04-01	46.1200	46.4000	45.7000	45.9900	+1.121%	5,017,907	-58.926%
2019-03-29	45.8400	46.2700	45.0400	45.4800	+0.910%	4,404,157	-58.465%
2019-03-28	44.0600	45.1800	44.0600	45.0700	+1.281%	3,964,248	-58.087%
2019-03-27	44.0600	45.1400	43.7600	44.5000	-0.979%	4,385,632	-57.551%
2019-03-26	44.2500	45.6800	44.1500	44.9400	+3.073%	6,309,290	-57.966%
2019-03-25	42.9900	43.6700	42.7600	43.6000	+0.856%	4,293,083	-56.674%
2019-03-22	44.7700	44.9500	42.7250	43.2300	-4.506%	6,410,734	-56.303%
2019-03-21	45.3000	45.5100	44.6300	45.2700	-0.286%	4,222,599	-58.273%
2019-03-20	44.3800	45.9730	43.9200	45.4000	+2.114%	5,840,196	-58.392%
2019-03-19	45.1500	45.2300	44.2600	44.4600	-1.397%	4,062,871	-57.512%
2019-03-18	44.6100	45.3700	44.2300	45.0900	+1.212%	3,500,087	-58.106%
2019-03-15	43.8600	44.6071	43.6900	44.5500	+0.678%	6,337,377	-57.598%
2019-03-14	44.7200	45.0400	44.1650	44.2500	-0.940%	5,215,541	-57.311%
2019-03-13	44.2300	44.8400	43.8645	44.6700	+1.963%	4,983,069	-57.712%
2019-03-12	43.5100	44.3500	43.3800	43.8100	+0.829%	4,156,837	-56.882%
2019-03-11	42.6000	43.5200	42.3500	43.4500	+3.280%	3,462,566	-56.525%
2019-03-08	42.2700	42.5200	41.5100	42.0700	-2.706%	4,896,994	-55.099%
2019-03-07	43.4500	43.7200	42.8100	43.2400	-0.529%	3,934,549	-56.314%
2019-03-06	44.0500	44.1100	43.1450	43.4700	-1.496%	4,299,853	-56.545%
2019-03-05	44.9100	44.9700	43.7400	44.1300	-1.408%	4,124,056	-57.195%
2019-03-04	44.6400	45.1200	43.7000	44.7600	+0.811%	4,816,796	-57.797%
2019-03-01	43.7700	44.4300	43.5700	44.4000	+2.069%	6,523,670	-57.455%
2019-02-28	44.7700	44.7900	43.3300	43.5000	-2.444%	4,994,247	-56.575%
2019-02-27	45.0700	45.6290	44.3200	44.5900	-0.402%	4,909,869	-57.636%
2019-02-26	44.4400	45.5100	44.3800	44.7700	+0.381%	5,826,223	-57.807%
2019-02-25	43.4600	44.6500	43.3400	44.6000	+2.083%	6,921,427	-57.646%
2019-02-22	44.4300	44.4500	43.2950	43.6900	-0.342%	4,987,975	-56.764%
2019-02-21	45.0100	45.3100	43.4900	43.8400	-2.923%	7,142,051	-56.911%
2019-02-20	45.4000	45.9000	45.0700	45.1600	-0.638%	5,968,531	-58.171%
2019-02-19	44.9100	45.8600	44.8000	45.4500	+0.486%	6,535,380	-58.438%
2019-02-15	44.4600	45.2600	44.3800	45.2300	+3.265%	5,391,864	-58.236%
2019-02-14	43.7000	44.5800	43.7000	43.8000	-0.545%	4,647,786	-56.872%
2019-02-13	43.0300	44.5550	43.0300	44.0400	+2.897%	11,197,417	-57.107%
2019-02-12	43.2900	43.8200	42.6100	42.8000	+0.564%	8,679,954	-55.864%
2019-02-11	41.4100	42.9500	41.2100	42.5600	+1.721%	6,943,150	-55.616%
2019-02-08	42.5500	42.7500	40.9050	41.8400	-1.784%	10,272,376	-54.852%
2019-02-07	44.9800	45.4400	42.3500	42.6000	-6.271%	11,224,565	-55.657%
2019-02-06	46.8100	47.1100	45.2550	45.4500	-7.396%	11,893,720	-58.438%
2019-02-05	49.5000	49.6400	48.7100	49.0800	-0.102%	5,301,659	-61.512%
2019-02-04	47.9600	49.1400	47.7500	49.1300	+1.404%	3,384,677	-61.551%
2019-02-01	47.6700	48.6700	47.1600	48.4500	+2.366%	5,201,266	-61.011%
2019-01-31	48.0900	48.1200	46.8600	47.3300	-1.045%	4,477,478	-60.089%
2019-01-30	47.0100	47.9200	46.5800	47.8300	+2.949%	3,436,964	-60.506%
2019-01-29	46.8400	47.1003	46.3450	46.4600	+0.022%	3,703,036	-59.341%
2019-01-28	46.0100	46.5000	45.6000	46.4500	-0.938%	4,712,062	-59.333%
2019-01-25	46.7000	47.3500	46.5500	46.8900	+1.384%	3,091,189	-59.714%
2019-01-24	45.7400	46.7300	45.4500	46.2500	+0.806%	4,632,509	-59.157%
2019-01-23	47.4500	47.4700	45.3010	45.8800	-2.549%	6,933,827	-58.827%
2019-01-22	48.0600	48.3100	46.8900	47.0800	-3.267%	3,904,826	-59.877%
2019-01-18	48.5800	49.2400	48.1900	48.6700	+1.290%	5,425,306	-61.188%
2019-01-17	46.2500	48.3600	45.9600	48.0500	+2.693%	4,721,711	-60.687%
2019-01-16	47.3100	47.6700	46.4500	46.7900	-1.557%	5,661,564	-59.628%
2019-01-15	47.6400	48.2600	47.3600	47.5300	+0.806%	3,460,503	-60.257%
2019-01-14	47.0200	47.4800	46.6200	47.1500	-1.049%	5,555,717	-59.936%
2019-01-11	47.8300	47.8400	47.3400	47.6500	-1.407%	3,356,893	-60.357%
2019-01-10	47.3500	48.4500	47.0100	48.3300	+0.877%	3,229,116	-60.915%
2019-01-09	47.8300	48.8200	47.3500	47.9100	+1.204%	4,867,881	-60.572%
2019-01-08	47.8300	48.2700	46.9000	47.3400	+0.745%	4,681,829	-60.097%
2019-01-07	46.7200	47.6300	46.1000	46.9900	+1.578%	4,733,246	-59.800%
2019-01-04	45.5300	46.6600	45.2575	46.2600	+4.049%	5,749,209	-59.166%
2019-01-03	44.8500	45.5000	43.6200	44.4600	-0.515%	4,340,305	-57.512%
2019-01-02	42.9000	44.9000	42.2500	44.6900	+1.939%	5,509,237	-57.731%
2018-12-31	43.4900	44.1300	43.0900	43.8400	+1.481%	3,629,288	-56.911%
2018-12-28	44.1800	44.3500	42.9400	43.2000	-1.751%	3,965,015	-56.273%
2018-12-27	43.0300	43.9700	42.0200	43.9700	+0.274%	4,752,760	-57.039%
2018-12-26	41.0100	43.8800	40.4000	43.8500	+8.085%	5,274,935	-56.921%
2018-12-24	42.3300	42.5000	40.5600	40.5700	-5.541%	3,429,511	-53.439%
2018-12-21	43.8100	44.5000	42.8100	42.9500	-2.718%	9,636,147	-56.019%
2018-12-20	46.0300	46.3400	43.9300	44.1500	-5.642%	9,896,704	-57.214%
2018-12-19	47.6000	48.5900	46.4900	46.7900	-0.721%	6,776,193	-59.628%
2018-12-18	49.5500	49.6900	47.0500	47.1300	-4.942%	6,081,345	-59.919%
2018-12-17	50.6600	51.2800	49.2300	49.5800	-2.689%	4,669,298	-61.900%
2018-12-14	51.9500	52.5600	50.6600	50.9500	-2.934%	3,950,261	-62.924%
2018-12-13	52.4200	53.1800	51.9600	52.4900	-0.133%	6,736,457	-64.012%
2018-12-12	52.4800	53.8800	52.4800	52.5600	+1.782%	5,919,526	-64.060%
2018-12-11	51.8200	52.9000	51.3500	51.6400	+1.136%	6,957,219	-63.420%
2018-12-10	51.4000	51.7200	49.3199	51.0600	-1.921%	5,019,663	-63.004%
2018-12-07	53.4200	54.7000	51.9500	52.0600	+0.911%	5,298,383	-63.715%
2018-12-06	51.0900	51.7650	50.2633	51.5900	-2.624%	5,083,152	-63.384%
2018-12-04	55.3900	55.8200	52.7300	52.9800	-4.489%	4,338,377	-64.345%
2018-12-03	54.8900	55.5400	54.2300	55.4700	+4.858%	4,908,365	-65.946%
2018-11-30	53.1000	53.5400	52.2300	52.9000	-1.490%	5,742,689	-64.291%
2018-11-29	53.1700	54.2100	52.8800	53.7000	+2.227%	4,411,724	-64.823%
2018-11-28	51.8100	52.6500	51.2800	52.5300	+1.078%	3,919,984	-64.040%
2018-11-27	52.2400	52.7100	51.7200	51.9700	-0.764%	4,152,400	-63.652%
2018-11-26	52.2400	52.8600	52.0200	52.3700	+1.453%	3,362,046	-63.930%
2018-11-23	51.7300	52.3100	51.3300	51.6200	-3.640%	2,404,118	-63.406%
2018-11-21	52.8700	54.6100	52.7300	53.5700	+2.330%	4,829,744	-64.738%
2018-11-20	54.3500	54.6100	52.1300	52.3500	-5.862%	5,986,003	-63.916%
2018-11-19	54.7100	56.3100	54.1400	55.6100	-1.366%	7,744,188	-66.031%
2018-11-16	56.0800	56.8100	55.7200	56.3800	+1.567%	8,500,629	-66.495%
2018-11-15	53.9400	55.7150	53.7400	55.5100	+2.040%	5,151,698	-65.970%
2018-11-14	56.3100	56.5900	53.9600	54.4000	-0.965%	5,172,162	-65.276%
2018-11-13	55.6100	56.8000	54.8500	54.9300	-2.381%	6,214,496	-65.611%
2018-11-12	58.6800	58.9100	56.0200	56.2700	-3.333%	6,141,988	-66.430%
2018-11-09	56.5100	58.6700	56.1901	58.2100	+0.727%	6,324,419	-67.549%
2018-11-08	59.0000	60.1400	57.6000	57.7900	-0.173%	9,619,933	-67.313%
2018-11-07	58.6900	59.5000	57.3700	57.8900	+5.697%	11,067,842	-67.369%
2018-11-06	54.7700	55.1100	53.5000	54.7700	+0.146%	5,653,956	-65.510%
2018-11-05	54.4700	54.9400	53.5000	54.6900	+2.781%	5,944,485	-65.460%
2018-11-02	54.8500	55.4500	52.8500	53.2100	-3.008%	5,731,625	-64.499%
2018-11-01	53.5700	54.9200	53.5400	54.8600	+3.120%	8,405,655	-65.567%
2018-10-31	57.5800	58.6300	52.9900	53.2000	-5.757%	11,553,006	-64.492%
2018-10-30	55.8500	56.8100	54.5600	56.4500	+1.038%	8,197,602	-66.537%
2018-10-29	58.6900	59.1200	54.8600	55.8700	-5.048%	6,521,120	-66.189%
2018-10-26	58.8850	59.3741	57.2200	58.8400	-1.325%	4,270,998	-67.896%
2018-10-25	60.2300	60.8700	59.5200	59.6300	+0.034%	4,198,930	-68.321%
2018-10-24	62.6900	62.9400	59.5400	59.6100	-3.606%	4,597,090	-68.311%
2018-10-23	62.6500	62.6500	60.8300	61.8400	-3.269%	5,391,668	-69.453%
2018-10-22	65.8300	66.3200	63.5700	63.9300	-3.136%	3,623,522	-70.452%
2018-10-19	66.6700	67.8300	65.9000	66.0000	-0.752%	3,454,060	-71.379%
2018-10-18	66.1600	66.8200	65.5300	66.5000	-0.820%	3,417,026	-71.594%
2018-10-17	68.0100	68.3000	66.6000	67.0500	-1.801%	2,828,840	-71.827%
2018-10-16	68.1300	68.4700	67.5000	68.2800	+0.961%	2,458,869	-72.335%
2018-10-15	67.8100	68.2400	66.6800	67.6300	0.000%	3,920,576	-72.069%
2018-10-12	67.2000	67.9800	66.3000	67.6300	+2.037%	4,466,089	-72.069%
2018-10-11	67.4200	68.0800	65.9300	66.2800	-2.529%	4,332,820	-71.500%
2018-10-10	70.5900	70.9000	67.9600	68.0000	-3.696%	4,418,943	-72.221%
2018-10-09	69.8900	71.1100	69.3600	70.6100	+1.934%	3,586,723	-73.247%
2018-10-08	69.0500	69.7799	68.3900	69.2700	+0.217%	3,050,022	-72.730%
2018-10-05	68.8800	69.5600	68.5400	69.1200	+0.305%	3,229,499	-72.671%
2018-10-04	68.6400	69.6000	68.3100	68.9100	-0.318%	3,102,418	-72.587%
2018-10-03	68.2200	69.3800	67.8500	69.1300	+1.662%	3,331,993	-72.675%
2018-10-02	68.8300	68.8300	67.6600	68.0000	-1.077%	2,511,831	-72.221%
2018-10-01	67.7700	69.0500	67.5400	68.7400	+1.973%	3,920,528	-72.520%
2018-09-28	66.3800	67.7950	66.3000	67.4100	+1.368%	3,543,499	-71.977%
2018-09-27	67.3100	67.4300	66.4700	66.5000	-0.180%	3,067,945	-71.594%
2018-09-26	66.3900	67.2700	66.3900	66.6200	-0.299%	3,658,626	-71.645%
2018-09-25	66.3500	67.4700	66.3500	66.8200	+1.227%	3,250,984	-71.730%
2018-09-24	66.0300	66.6500	65.3400	66.0100	+2.119%	3,069,107	-71.383%
2018-09-21	64.1000	65.4500	63.8500	64.6400	+1.221%	5,139,621	-70.777%
2018-09-20	65.0300	65.3400	63.6600	63.8600	-1.390%	2,642,108	-70.420%
2018-09-19	64.7400	65.3500	64.5700	64.7600	+0.015%	2,636,603	-70.831%
2018-09-18	64.6100	65.4000	64.4700	64.7500	+1.219%	4,400,660	-70.826%
2018-09-17	63.2400	64.3200	63.2400	63.9700	+1.524%	4,000,347	-70.471%
2018-09-14	62.3200	63.5674	62.3200	63.0100	+0.913%	4,342,089	-70.021%
2018-09-13	61.5900	62.7300	61.2600	62.4400	+1.085%	6,499,595	-69.747%
2018-09-12	63.1000	63.3000	60.5500	61.7700	-1.279%	7,113,793	-69.419%
2018-09-11	62.5300	63.5800	62.1900	62.5700	-0.965%	5,325,951	-69.810%
2018-09-10	63.8200	64.2100	63.1200	63.1800	-0.567%	3,240,306	-70.101%
2018-09-07	63.1900	63.6500	62.3800	63.5400	-0.220%	2,513,465	-70.271%
2018-09-06	64.3300	64.9850	63.3700	63.6800	-1.103%	4,271,421	-70.336%
2018-09-05	63.7200	64.6900	63.1100	64.3900	+0.672%	4,252,052	-70.663%
2018-09-04	64.4100	64.8400	63.6900	63.9600	-0.683%	2,452,478	-70.466%
2018-08-31	64.2100	64.6800	63.7000	64.4000	-0.078%	3,217,203	-70.668%
2018-08-30	64.8400	65.2200	63.7600	64.4500	-0.831%	3,794,951	-70.690%
2018-08-29	65.6100	65.8800	64.4550	64.9900	+0.185%	5,443,956	-70.934%
2018-08-28	64.6500	65.2300	64.1700	64.8700	+0.496%	4,141,254	-70.880%
2018-08-27	63.7700	64.7000	63.5400	64.5500	+1.414%	2,985,158	-70.736%
2018-08-24	63.7400	64.1800	63.2300	63.6500	+0.888%	2,925,689	-70.322%
2018-08-23	63.0700	63.4700	62.6500	63.0900	-0.755%	3,179,605	-70.059%
2018-08-22	63.1200	63.9800	63.0100	63.5700	+1.614%	3,801,119	-70.285%
2018-08-21	62.8800	63.7000	62.3950	62.5600	+0.385%	3,875,455	-69.805%
2018-08-20	62.0000	62.5000	61.8300	62.3200	+0.435%	4,291,647	-69.689%
2018-08-17	62.9400	62.9400	61.7450	62.0500	-0.417%	4,883,032	-69.557%
2018-08-16	62.8700	63.6050	62.2500	62.3100	-0.048%	6,578,603	-69.684%
2018-08-15	66.0700	66.2050	62.2600	62.3400	-6.927%	8,720,812	-69.698%
2018-08-14	67.1500	67.3800	66.5800	66.9800	+0.965%	3,626,459	-71.798%
2018-08-13	66.6600	67.3450	66.1900	66.3400	-0.718%	3,933,313	-71.525%
2018-08-10	65.7900	67.2250	65.7400	66.8200	+1.150%	6,783,482	-71.730%
2018-08-09	65.4000	66.4800	65.0900	66.0600	+1.397%	6,293,030	-71.405%
2018-08-08	64.1500	65.4900	63.9300	65.1500	+0.945%	8,035,380	-71.005%
2018-08-07	68.5500	68.5500	64.4000	64.5400	-5.477%	15,395,508	-70.731%
2018-08-06	69.0000	69.6800	67.6000	68.2800	+0.029%	6,847,331	-72.335%
2018-08-03	69.4600	69.5280	67.7650	68.2600	-2.024%	3,959,778	-72.326%
2018-08-02	68.8300	69.7300	68.2600	69.6700	+0.144%	5,484,296	-72.886%
2018-08-01	71.9500	72.0500	67.8100	69.5700	-4.894%	9,216,341	-72.847%
2018-07-31	73.7900	74.2100	72.7400	73.1500	-0.760%	3,507,727	-74.176%
2018-07-30	73.1800	74.1999	73.0100	73.7100	+1.809%	3,736,116	-74.373%
2018-07-27	72.7900	73.1900	71.9900	72.4000	-1.268%	2,420,375	-73.909%
2018-07-26	73.0500	73.7700	72.7400	73.3300	+0.027%	2,838,037	-74.240%
2018-07-25	72.1600	73.4900	72.1200	73.3100	+1.313%	3,807,002	-74.233%
2018-07-24	71.9400	73.0200	71.2500	72.3600	+1.829%	3,048,102	-73.894%
2018-07-23	71.4000	72.1900	70.9800	71.0600	+0.155%	2,852,663	-73.417%
2018-07-20	71.2400	71.3700	70.5656	70.9500	-0.183%	2,546,027	-73.376%
2018-07-19	71.1500	71.6299	70.4700	71.0800	-0.587%	3,428,104	-73.424%
2018-07-18	71.0100	71.7300	70.1200	71.5000	+0.098%	3,018,671	-73.580%
2018-07-17	72.1500	72.2300	70.9400	71.4300	-1.936%	3,856,062	-73.555%
2018-07-16	73.3000	73.9000	71.5800	72.8400	-2.346%	3,239,902	-74.066%
2018-07-13	73.6100	75.2700	73.4300	74.5900	+1.221%	2,825,523	-74.675%
2018-07-12	73.5900	74.0490	72.6050	73.6900	+0.464%	2,887,830	-74.366%
2018-07-11	74.5000	75.2200	72.4000	73.3500	-2.809%	3,778,117	-74.247%