Dark

APC
ARKO Petroleum Corp. Class A Common Stock
stock NASDAQ

At Close

Aug 20, 2026 3:59:53 PM EDT

18.78USD+0.267%(+0.05)128,585

15.72Bid 21.92Ask 6.20Spread

Pre-market

Aug 18, 2026 8:58:30 AM EDT

19.30USD-1.228%(-0.24)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

18.76USD-0.106%(-0.02)14,264

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	18.5100	18.8400	18.4700	18.7800	+0.267%	128,585	0.000%
2026-08-19	18.5800	18.7300	18.2500	18.7300	+1.243%	231,709	+0.267%
2026-08-18	18.7800	18.9300	18.3800	18.5000	-5.322%	331,350	+1.514%
2026-08-17	19.5000	19.5900	19.2700	19.5400	+1.771%	174,272	-3.889%
2026-08-14	18.9700	19.3700	18.9700	19.2000	+0.682%	216,212	-2.187%
2026-08-13	19.0100	19.3500	18.9300	19.0700	+1.544%	121,489	-1.521%
2026-08-12	18.0700	18.9000	18.0500	18.7800	+0.751%	357,956	0.000%
2026-08-11	18.5100	18.7200	18.1700	18.6400	-0.054%	211,393	+0.751%
2026-08-10	19.2800	19.5500	18.5800	18.6500	-3.866%	250,655	+0.697%
2026-08-07	19.5500	19.6600	18.6800	19.4000	-2.020%	184,389	-3.196%
2026-08-06	20.4400	20.4400	19.4300	19.8000	-0.402%	97,799	-5.152%
2026-08-05	20.3000	20.5500	19.7600	19.8800	-3.589%	94,517	-5.533%
2026-08-04	19.6500	20.6600	19.5500	20.6200	+2.740%	117,739	-8.923%
2026-08-03	20.4300	20.4500	19.9400	20.0700	-0.987%	76,755	-6.428%
2026-07-31	20.2300	20.3800	19.9100	20.2700	+0.645%	90,303	-7.351%
2026-07-30	20.2400	20.5500	20.0200	20.1400	+0.801%	99,112	-6.753%
2026-07-29	20.4200	20.4200	19.9400	19.9800	-0.991%	130,452	-6.006%
2026-07-28	21.1300	21.1400	19.7300	20.1800	-4.042%	169,082	-6.938%
2026-07-27	21.0000	21.1000	20.8100	21.0300	+0.670%	75,900	-10.699%
2026-07-24	20.9500	21.2500	20.8300	20.8900	+0.675%	90,436	-10.101%
2026-07-23	20.5300	20.9000	20.3200	20.7500	0.000%	75,750	-9.494%
2026-07-22	21.2200	21.3600	20.5500	20.7500	-2.169%	162,650	-9.494%
2026-07-21	20.8200	21.2400	20.6600	21.2100	+2.217%	62,201	-11.457%
2026-07-20	20.8900	21.2200	20.6100	20.7500	-0.288%	65,892	-9.494%
2026-07-17	20.8600	21.0700	20.5500	20.8100	+0.386%	52,061	-9.755%
2026-07-16	20.0300	20.7600	20.0000	20.7300	+5.389%	78,844	-9.407%
2026-07-15	20.0700	20.1700	19.6700	19.6700	-1.056%	37,925	-4.525%
2026-07-14	20.0500	20.1000	19.8500	19.8800	-1.291%	139,329	-5.533%
2026-07-13	19.3800	20.1500	19.3100	20.1400	+5.115%	103,708	-6.753%
2026-07-10	19.2800	19.4000	19.0300	19.1600	-0.416%	93,459	-1.983%
2026-07-09	19.2200	19.3100	19.0500	19.2400	+0.156%	80,929	-2.391%
2026-07-08	19.3200	19.3900	19.0000	19.2100	-0.775%	103,182	-2.238%
2026-07-07	19.1100	19.3800	18.9600	19.3600	+2.706%	93,291	-2.996%
2026-07-06	18.8200	19.0700	18.3000	18.8500	+1.563%	105,706	-0.371%
2026-07-02	18.5900	18.6700	18.3800	18.5600	+1.810%	87,230	+1.185%
2026-07-01	18.8500	18.8500	18.1500	18.2300	-3.238%	93,372	+3.017%
2026-06-30	18.9000	19.0700	18.6700	18.8400	-0.053%	100,278	-0.318%
2026-06-29	18.4100	18.9700	18.2500	18.8500	+1.508%	149,810	-0.371%
2026-06-26	18.2000	18.8900	18.0000	18.5700	+3.109%	1,661,436	+1.131%
2026-06-25	18.5000	18.7100	18.0100	18.0100	-1.853%	135,256	+4.275%
2026-06-24	18.9100	18.9100	18.1300	18.3500	-2.653%	118,445	+2.343%
2026-06-23	18.3100	19.1200	18.2100	18.8500	+2.168%	258,192	-0.371%
2026-06-22	18.4000	18.5900	17.9100	18.4500	+0.163%	359,480	+1.789%
2026-06-18	19.0200	19.0800	18.1900	18.4200	-0.540%	290,779	+1.954%
2026-06-17	20.0900	20.0900	18.3400	18.5200	-5.074%	248,608	+1.404%
2026-06-16	19.7300	20.2600	19.3600	19.5100	+0.619%	215,217	-3.742%
2026-06-15	20.5200	20.7500	19.3900	19.3900	-5.645%	132,285	-3.146%
2026-06-12	20.1600	20.7000	20.1600	20.5500	+1.481%	177,910	-8.613%
2026-06-11	20.2800	20.3900	20.1700	20.2500	+1.250%	86,812	-7.259%
2026-06-10	19.9200	20.1400	19.6700	20.0000	+2.197%	125,727	-6.100%
2026-06-09	19.9700	20.2200	19.4900	19.5700	-0.911%	130,024	-4.037%
2026-06-08	19.7700	20.0000	19.6400	19.7500	+0.356%	77,569	-4.911%
2026-06-05	19.9700	20.0400	19.5900	19.6800	-1.254%	61,748	-4.573%
2026-06-04	19.8000	20.4500	19.8000	19.9300	+2.679%	98,559	-5.770%
2026-06-03	19.6500	19.6700	19.3200	19.4100	+0.414%	141,335	-3.246%
2026-06-02	19.3500	20.0200	19.1100	19.3300	+1.310%	67,091	-2.845%
2026-06-01	19.0100	19.1900	18.9600	19.0800	+0.210%	83,960	-1.572%
2026-05-29	19.0500	19.2500	18.9600	19.0400	-0.626%	81,400	-1.366%
2026-05-28	19.8800	19.8800	18.8900	19.1600	-2.245%	353,866	-1.983%
2026-05-27	20.2600	20.2600	19.4500	19.6000	-2.293%	153,669	-4.184%
2026-05-26	20.6700	20.8500	20.0200	20.0600	-3.092%	124,839	-6.381%
2026-05-22	20.9200	21.1200	20.5600	20.7000	-0.862%	61,467	-9.275%
2026-05-21	21.2400	21.2700	20.8700	20.8800	-1.556%	101,826	-10.057%
2026-05-20	21.1900	21.3500	20.9700	21.2100	+1.048%	125,118	-11.457%
2026-05-19	20.8700	21.3600	20.8700	20.9900	+0.479%	109,145	-10.529%
2026-05-18	20.8600	20.9900	20.6100	20.8900	+1.556%	107,238	-10.101%
2026-05-15	20.9400	20.9400	20.3000	20.5700	-1.626%	136,512	-8.702%
2026-05-14	21.3200	21.4500	20.8800	20.9100	-0.806%	83,505	-10.187%
2026-05-13	21.3800	21.3800	20.6900	21.0800	-1.999%	153,285	-10.911%
2026-05-12	19.8700	21.7000	19.8700	21.5100	+7.068%	444,839	-12.692%
2026-05-11	19.2500	20.2300	19.2400	20.0900	+3.932%	287,198	-6.521%
2026-05-08	19.0600	19.4400	19.0600	19.3300	+1.523%	274,403	-2.845%
2026-05-07	19.2500	19.2500	18.8100	19.0400	+0.634%	69,014	-1.366%
2026-05-06	18.9100	19.0600	18.8300	18.9200	-0.578%	124,216	-0.740%
2026-05-05	18.9400	19.1300	18.8500	19.0300	+0.741%	243,443	-1.314%
2026-05-04	18.8300	18.9000	18.6000	18.8900	+0.265%	151,179	-0.582%
2026-05-01	18.5700	18.9700	18.4400	18.8400	+0.695%	215,435	-0.318%
2026-04-30	18.6600	18.7600	18.4400	18.7100	+3.085%	208,825	+0.374%
2026-04-29	18.3200	18.4200	18.1000	18.1500	-0.384%	117,038	+3.471%
2026-04-28	18.3500	18.3500	18.0400	18.2200	+0.220%	48,123	+3.074%
2026-04-27	17.9500	18.2600	17.9500	18.1800	+0.720%	40,459	+3.300%
2026-04-24	18.0000	18.1500	17.7300	18.0500	+0.951%	69,420	+4.044%
2026-04-23	18.1000	18.2800	17.7500	17.8800	-0.223%	55,896	+5.034%
2026-04-22	18.1500	18.2700	17.6600	17.9200	-0.334%	115,891	+4.799%
2026-04-21	18.4800	18.5200	17.8200	17.9800	-2.016%	89,226	+4.449%
2026-04-20	18.0600	18.4600	18.0600	18.3500	+1.437%	87,369	+2.343%
2026-04-17	18.6400	18.6900	18.0300	18.0900	-2.585%	84,933	+3.814%
2026-04-16	18.7100	18.7900	18.3900	18.5700	-0.695%	114,725	+1.131%
2026-04-15	18.7200	18.7300	18.5000	18.7000	-0.053%	122,332	+0.428%
2026-04-14	18.7400	18.7400	18.5100	18.7100	+0.971%	122,806	+0.374%
2026-04-13	18.5400	18.8800	18.4500	18.5300	-1.173%	146,889	+1.349%
2026-04-10	18.4300	18.9400	18.4000	18.7500	-0.107%	102,714	+0.160%
2026-04-09	18.4800	18.7800	18.4400	18.7700	+1.790%	68,163	+0.053%
2026-04-08	18.7700	18.9800	18.3900	18.4400	+0.490%	158,152	+1.844%
2026-04-07	18.5300	18.8100	18.3100	18.3500	-0.703%	103,394	+2.343%
2026-04-06	18.1500	18.4900	18.1400	18.4800	+2.326%	65,784	+1.623%
2026-04-02	17.6700	18.3600	17.6000	18.0600	-0.605%	169,795	+3.987%
2026-04-01	18.0100	18.2200	17.6200	18.1700	+1.452%	231,756	+3.357%
2026-03-31	17.8200	17.9100	17.5100	17.9100	+3.526%	158,472	+4.858%
2026-03-30	17.2500	17.5500	17.1000	17.3000	-1.705%	161,589	+8.555%
2026-03-27	17.6100	18.1300	17.4700	17.6000	-2.113%	195,305	+6.705%
2026-03-26	17.8500	18.2100	17.6800	17.9800	-0.882%	228,059	+4.449%
2026-03-25	18.1000	18.5800	17.9500	18.1400	+0.778%	288,861	+3.528%
2026-03-24	18.0900	18.1100	17.9100	18.0000	-0.277%	53,406	+4.333%
2026-03-23	18.5900	18.6600	17.9700	18.0500	-1.366%	101,665	+4.044%
2026-03-20	18.6500	18.6500	18.2500	18.3000	-0.435%	971,811	+2.623%
2026-03-19	18.5100	18.5800	18.2800	18.3800	-0.379%	186,009	+2.176%
2026-03-18	18.6800	18.9100	18.4000	18.4500	-2.122%	112,961	+1.789%
2026-03-17	18.6700	18.9300	18.4800	18.8500	+0.802%	67,581	-0.371%
2026-03-16	18.4300	18.8100	18.3900	18.7000	+3.947%	97,545	+0.428%
2026-03-13	18.6100	18.6100	17.6900	17.9900	-3.642%	114,712	+4.391%
2026-03-12	18.5300	18.8600	18.3500	18.6700	+0.054%	108,666	+0.589%
2026-03-11	19.5800	19.5800	18.6000	18.6600	-3.864%	217,723	+0.643%
2026-03-10	19.0100	19.4300	18.9900	19.4100	+1.730%	179,821	-3.246%
2026-03-09	18.7500	19.2900	18.7500	19.0800	+1.760%	329,127	-1.572%
2026-03-06	19.1900	19.2000	18.4500	18.7500	-1.781%	337,325	+0.160%
2026-03-05	18.9100	19.1600	18.9100	19.0900	-0.831%	131,195	-1.624%
2026-03-04	19.6400	19.6600	18.9700	19.2500	0.000%	147,684	-2.442%
2026-03-03	19.0900	19.4100	18.9200	19.2500	+0.680%	233,208	-2.442%
2026-03-02	19.0800	19.3000	18.9700	19.1200	+0.738%	164,787	-1.778%
2026-02-27	18.8800	19.0800	18.6500	18.9800	+0.797%	162,843	-1.054%
2026-02-26	18.6000	18.9200	18.6000	18.8300	+0.641%	117,691	-0.266%
2026-02-25	18.9300	19.0000	18.5800	18.7100	-1.526%	13,363	+0.374%
2026-02-24	18.9600	19.0000	18.9000	19.0000	-0.783%	67,295	-1.158%
2026-02-23	19.1300	19.2100	18.5500	19.1500	-0.104%	257,329	-1.932%
2026-02-20	19.0800	19.3000	19.0700	19.1700	-0.104%	234,176	-2.034%
2026-02-19	18.3500	19.5000	18.2300	19.1900	+6.081%	355,782	-2.137%
2026-02-18	18.1400	18.1500	17.8700	18.0900	+1.005%	288,550	+3.814%
2026-02-17	18.0200	18.2200	17.9100	17.9100	+0.336%	226,304	+4.858%
2026-02-13	17.6700	18.2400	17.6700	17.8500	+0.507%	737,873	+5.210%
2026-02-12	17.8000	17.9100	17.1000	17.7600	-75.594%	2,586,832	+5.743%
2019-08-08	72.4000	72.9500	72.1200	72.7700	+0.776%	44,792,347	-74.193%
2019-08-07	72.3400	72.5200	71.9700	72.2100	-0.810%	11,850,666	-73.993%
2019-08-06	73.2400	73.3600	72.4200	72.8000	-0.410%	10,746,592	-74.203%
2019-08-05	73.4800	73.5400	73.0700	73.1000	-0.895%	11,552,931	-74.309%
2019-08-02	74.2100	74.3500	73.6150	73.7600	-0.740%	7,302,294	-74.539%
2019-08-01	73.6100	74.6000	73.5500	74.3100	+0.882%	9,399,071	-74.727%
2019-07-31	73.8800	74.0000	73.5400	73.6600	-0.513%	5,351,792	-74.504%
2019-07-30	73.0400	74.0700	73.0400	74.0400	+1.092%	5,640,543	-74.635%
2019-07-29	73.5500	73.6300	73.0400	73.2400	-0.516%	6,498,218	-74.358%
2019-07-26	73.4900	73.6900	73.4500	73.6200	+0.204%	6,380,879	-74.491%
2019-07-25	73.6900	73.7500	73.4100	73.4700	-0.231%	4,166,645	-74.439%
2019-07-24	73.5100	73.8200	73.5000	73.6400	+0.027%	4,135,046	-74.498%
2019-07-23	73.5300	73.7200	73.3400	73.6200	-0.027%	5,638,116	-74.491%
2019-07-22	73.4700	73.6400	73.2200	73.6400	+0.354%	7,904,419	-74.498%
2019-07-19	72.9400	73.5400	72.8600	73.3800	+0.562%	4,305,177	-74.407%
2019-07-18	73.0000	73.1500	72.7600	72.9700	-0.232%	7,253,204	-74.263%
2019-07-17	73.1200	73.2800	73.0400	73.1400	+0.109%	3,686,426	-74.323%
2019-07-16	73.1600	73.2200	72.9100	73.0600	-0.082%	4,231,677	-74.295%
2019-07-15	73.2200	73.3000	72.8900	73.1200	+0.014%	7,169,669	-74.316%
2019-07-12	72.5100	73.2304	71.6900	73.1100	+1.570%	9,156,716	-74.313%
2019-07-11	71.1200	72.0600	71.0800	71.9800	+1.152%	7,214,097	-73.909%
2019-07-10	71.1100	71.3000	70.7000	71.1600	+0.239%	10,408,402	-73.609%
2019-07-09	71.0000	71.2000	70.9000	70.9900	+0.113%	11,206,338	-73.546%
2019-07-08	70.8200	71.1200	70.7675	70.9100	-0.183%	9,625,704	-73.516%
2019-07-05	71.0100	71.1100	70.6700	71.0400	+0.056%	11,058,934	-73.564%
2019-07-03	70.9300	71.2477	70.9100	71.0000	+0.070%	4,418,780	-73.549%
2019-07-02	70.7300	71.2200	70.4700	70.9500	+0.368%	16,009,633	-73.531%
2019-07-01	70.9400	71.1500	70.6700	70.6900	+0.184%	6,414,560	-73.433%
2019-06-28	70.6900	70.8400	70.4500	70.5600	+0.043%	7,432,038	-73.384%
2019-06-27	70.6900	71.2400	70.4850	70.5300	+0.057%	9,198,667	-73.373%
2019-06-26	70.2800	70.8200	70.2500	70.4900	+0.571%	7,028,837	-73.358%
2019-06-25	70.0500	70.4300	70.0200	70.0900	-0.029%	5,812,929	-73.206%
2019-06-24	70.4100	70.4800	70.0600	70.1100	-0.284%	4,604,109	-73.214%
2019-06-21	70.3700	70.8900	70.3000	70.3100	-0.241%	10,397,946	-73.290%
2019-06-20	70.2300	70.7200	70.1400	70.4800	+0.830%	8,670,111	-73.354%
2019-06-19	69.9100	70.2800	69.8700	69.9000	-0.014%	9,657,518	-73.133%
2019-06-18	69.9500	70.1400	69.7900	69.9100	+0.215%	11,691,526	-73.137%
2019-06-17	69.7500	70.1100	69.6150	69.7600	-0.100%	6,455,699	-73.079%
2019-06-14	70.1400	70.2900	69.7900	69.8300	-0.343%	9,005,654	-73.106%
2019-06-13	70.0300	70.2200	69.9800	70.0700	+0.416%	9,423,474	-73.198%
2019-06-12	69.9700	70.2400	69.7400	69.7800	-0.442%	5,921,650	-73.087%
2019-06-11	70.1600	70.2100	69.9100	70.0900	+0.029%	8,182,751	-73.206%
2019-06-10	70.1800	70.3900	70.0100	70.0700	+0.029%	8,443,480	-73.198%
2019-06-07	70.2100	70.3700	70.0300	70.0500	-0.171%	9,529,760	-73.191%
2019-06-06	69.9200	70.3300	69.8700	70.1700	+0.487%	12,830,689	-73.236%
2019-06-05	70.5100	70.8000	69.7900	69.8300	-1.091%	12,056,801	-73.106%
2019-06-04	70.7600	70.8100	70.4100	70.6000	+0.814%	10,736,709	-73.399%
2019-06-03	70.4400	70.7700	69.8900	70.0300	-0.483%	8,398,395	-73.183%
2019-05-31	70.4800	71.0800	70.0350	70.3700	-0.776%	11,322,953	-73.312%
2019-05-30	71.2200	71.5800	69.5300	70.9200	-0.589%	23,616,507	-73.519%
2019-05-29	71.1100	71.4900	70.8350	71.3400	-0.210%	11,435,883	-73.675%
2019-05-28	71.9400	72.2300	71.4900	71.4900	-0.695%	5,882,176	-73.731%
2019-05-24	72.4000	72.6000	71.6400	71.9900	-0.415%	9,313,673	-73.913%
2019-05-23	72.0500	72.3000	71.8400	72.2900	-0.028%	9,748,375	-74.021%
2019-05-22	72.5300	72.7400	72.3100	72.3100	-0.632%	10,986,652	-74.028%
2019-05-21	72.6600	72.8100	72.6100	72.7700	+0.027%	8,956,222	-74.193%
2019-05-20	72.5800	72.7900	72.5100	72.7500	+0.193%	8,742,415	-74.186%
2019-05-17	72.4000	72.7000	72.3600	72.6100	-0.165%	12,154,219	-74.136%
2019-05-16	72.8700	73.0500	72.6500	72.7300	-0.192%	8,275,377	-74.178%
2019-05-15	72.7500	73.0800	72.5800	72.8700	-0.123%	9,473,086	-74.228%
2019-05-14	72.8700	73.1300	72.8000	72.9600	+0.261%	8,314,888	-74.260%
2019-05-13	72.6700	73.0300	72.6200	72.7700	-0.397%	11,547,907	-74.193%
2019-05-10	73.3300	73.7300	72.9600	73.0600	-0.450%	19,156,934	-74.295%
2019-05-09	73.8100	74.0300	73.2700	73.3900	-3.256%	42,181,756	-74.411%
2019-05-08	75.5700	76.2300	75.5600	75.8600	+0.053%	12,783,985	-75.244%
2019-05-07	75.5100	75.8700	75.3600	75.8200	+0.437%	16,390,735	-75.231%
2019-05-06	74.8200	75.7500	74.4200	75.4900	+3.809%	27,934,848	-75.123%
2019-05-03	72.0000	73.0000	71.9100	72.7200	+1.649%	11,040,393	-74.175%
2019-05-02	72.0200	72.4700	71.2000	71.5400	-1.147%	13,957,625	-73.749%
2019-05-01	72.6600	73.4300	72.3700	72.3700	-0.659%	12,324,314	-74.050%
2019-04-30	72.4300	73.2100	71.4600	72.8500	-0.110%	19,905,895	-74.221%
2019-04-29	72.5200	73.6200	72.3300	72.9300	+0.179%	11,353,899	-74.249%
2019-04-26	71.9000	73.3000	71.4000	72.8000	+1.435%	20,386,010	-74.203%
2019-04-25	71.3400	72.5200	71.1500	71.7700	+0.518%	17,396,324	-73.833%
2019-04-24	70.8500	72.0000	70.7700	71.4000	+11.580%	40,642,580	-73.697%
2019-04-23	64.1500	64.5900	63.9250	63.9900	-0.109%	11,914,565	-70.652%
2019-04-22	64.6300	64.7500	63.5850	64.0600	-0.187%	12,552,350	-70.684%
2019-04-18	64.0500	64.6600	63.5550	64.1800	+0.234%	10,900,694	-70.739%
2019-04-17	63.5300	64.5100	63.4200	64.0300	+0.676%	20,552,387	-70.670%
2019-04-16	62.2500	63.8400	62.2500	63.6000	+2.152%	18,842,411	-70.472%
2019-04-15	61.8800	63.1700	61.6400	62.2600	+0.777%	32,046,890	-69.836%
2019-04-12	63.0700	63.2300	61.4300	61.7800	+32.009%	102,318,803	-69.602%
2019-04-11	46.6900	47.1900	46.1500	46.8000	0.000%	3,136,457	-59.872%
2019-04-10	46.4100	47.0800	46.3000	46.8000	+1.365%	4,085,065	-59.872%
2019-04-09	46.9900	47.0700	45.9700	46.1700	-2.161%	4,364,703	-59.324%
2019-04-08	47.0000	47.6600	46.8900	47.1900	+0.383%	5,812,791	-60.203%
2019-04-05	45.3500	47.2000	45.2000	47.0100	+4.328%	7,524,774	-60.051%
2019-04-04	44.6000	45.2200	44.1200	45.0600	+1.327%	4,499,464	-58.322%
2019-04-03	45.4600	45.5100	44.0300	44.4700	-1.702%	6,103,822	-57.769%
2019-04-02	46.2300	46.4000	45.1050	45.2400	-1.631%	3,794,505	-58.488%
2019-04-01	46.1200	46.4000	45.7000	45.9900	+1.121%	5,017,907	-59.165%
2019-03-29	45.8400	46.2700	45.0400	45.4800	+0.910%	4,404,157	-58.707%
2019-03-28	44.0600	45.1800	44.0600	45.0700	+1.281%	3,964,248	-58.331%
2019-03-27	44.0600	45.1400	43.7600	44.5000	-0.979%	4,385,632	-57.798%
2019-03-26	44.2500	45.6800	44.1500	44.9400	+3.073%	6,309,290	-58.211%
2019-03-25	42.9900	43.6700	42.7600	43.6000	+0.856%	4,293,083	-56.927%
2019-03-22	44.7700	44.9500	42.7250	43.2300	-4.506%	6,410,734	-56.558%
2019-03-21	45.3000	45.5100	44.6300	45.2700	-0.286%	4,222,599	-58.516%
2019-03-20	44.3800	45.9730	43.9200	45.4000	+2.114%	5,840,196	-58.634%
2019-03-19	45.1500	45.2300	44.2600	44.4600	-1.397%	4,062,871	-57.760%
2019-03-18	44.6100	45.3700	44.2300	45.0900	+1.212%	3,500,087	-58.350%
2019-03-15	43.8600	44.6071	43.6900	44.5500	+0.678%	6,337,377	-57.845%
2019-03-14	44.7200	45.0400	44.1650	44.2500	-0.940%	5,215,541	-57.559%
2019-03-13	44.2300	44.8400	43.8645	44.6700	+1.963%	4,983,069	-57.958%
2019-03-12	43.5100	44.3500	43.3800	43.8100	+0.829%	4,156,837	-57.133%
2019-03-11	42.6000	43.5200	42.3500	43.4500	+3.280%	3,462,566	-56.778%
2019-03-08	42.2700	42.5200	41.5100	42.0700	-2.706%	4,896,994	-55.360%
2019-03-07	43.4500	43.7200	42.8100	43.2400	-0.529%	3,934,549	-56.568%
2019-03-06	44.0500	44.1100	43.1450	43.4700	-1.496%	4,299,853	-56.798%
2019-03-05	44.9100	44.9700	43.7400	44.1300	-1.408%	4,124,056	-57.444%
2019-03-04	44.6400	45.1200	43.7000	44.7600	+0.811%	4,816,796	-58.043%
2019-03-01	43.7700	44.4300	43.5700	44.4000	+2.069%	6,523,670	-57.703%
2019-02-28	44.7700	44.7900	43.3300	43.5000	-2.444%	4,994,247	-56.828%
2019-02-27	45.0700	45.6290	44.3200	44.5900	-0.402%	4,909,869	-57.883%
2019-02-26	44.4400	45.5100	44.3800	44.7700	+0.381%	5,826,223	-58.052%
2019-02-25	43.4600	44.6500	43.3400	44.6000	+2.083%	6,921,427	-57.892%
2019-02-22	44.4300	44.4500	43.2950	43.6900	-0.342%	4,987,975	-57.015%
2019-02-21	45.0100	45.3100	43.4900	43.8400	-2.923%	7,142,051	-57.162%
2019-02-20	45.4000	45.9000	45.0700	45.1600	-0.638%	5,968,531	-58.415%
2019-02-19	44.9100	45.8600	44.8000	45.4500	+0.486%	6,535,380	-58.680%
2019-02-15	44.4600	45.2600	44.3800	45.2300	+3.265%	5,391,864	-58.479%
2019-02-14	43.7000	44.5800	43.7000	43.8000	-0.545%	4,647,786	-57.123%
2019-02-13	43.0300	44.5550	43.0300	44.0400	+2.897%	11,197,417	-57.357%
2019-02-12	43.2900	43.8200	42.6100	42.8000	+0.564%	8,679,954	-56.121%
2019-02-11	41.4100	42.9500	41.2100	42.5600	+1.721%	6,943,150	-55.874%
2019-02-08	42.5500	42.7500	40.9050	41.8400	-1.784%	10,272,376	-55.115%
2019-02-07	44.9800	45.4400	42.3500	42.6000	-6.271%	11,224,565	-55.915%
2019-02-06	46.8100	47.1100	45.2550	45.4500	-7.396%	11,893,720	-58.680%
2019-02-05	49.5000	49.6400	48.7100	49.0800	-0.102%	5,301,659	-61.736%
2019-02-04	47.9600	49.1400	47.7500	49.1300	+1.404%	3,384,677	-61.775%
2019-02-01	47.6700	48.6700	47.1600	48.4500	+2.366%	5,201,266	-61.238%
2019-01-31	48.0900	48.1200	46.8600	47.3300	-1.045%	4,477,478	-60.321%
2019-01-30	47.0100	47.9200	46.5800	47.8300	+2.949%	3,436,964	-60.736%
2019-01-29	46.8400	47.1003	46.3450	46.4600	+0.022%	3,703,036	-59.578%
2019-01-28	46.0100	46.5000	45.6000	46.4500	-0.938%	4,712,062	-59.569%
2019-01-25	46.7000	47.3500	46.5500	46.8900	+1.384%	3,091,189	-59.949%
2019-01-24	45.7400	46.7300	45.4500	46.2500	+0.806%	4,632,509	-59.395%
2019-01-23	47.4500	47.4700	45.3010	45.8800	-2.549%	6,933,827	-59.067%
2019-01-22	48.0600	48.3100	46.8900	47.0800	-3.267%	3,904,826	-60.110%
2019-01-18	48.5800	49.2400	48.1900	48.6700	+1.290%	5,425,306	-61.414%
2019-01-17	46.2500	48.3600	45.9600	48.0500	+2.693%	4,721,711	-60.916%
2019-01-16	47.3100	47.6700	46.4500	46.7900	-1.557%	5,661,564	-59.863%
2019-01-15	47.6400	48.2600	47.3600	47.5300	+0.806%	3,460,503	-60.488%
2019-01-14	47.0200	47.4800	46.6200	47.1500	-1.049%	5,555,717	-60.170%
2019-01-11	47.8300	47.8400	47.3400	47.6500	-1.407%	3,356,893	-60.588%
2019-01-10	47.3500	48.4500	47.0100	48.3300	+0.877%	3,229,116	-61.142%
2019-01-09	47.8300	48.8200	47.3500	47.9100	+1.204%	4,867,881	-60.802%
2019-01-08	47.8300	48.2700	46.9000	47.3400	+0.745%	4,681,829	-60.330%
2019-01-07	46.7200	47.6300	46.1000	46.9900	+1.578%	4,733,246	-60.034%
2019-01-04	45.5300	46.6600	45.2575	46.2600	+4.049%	5,749,209	-59.403%
2019-01-03	44.8500	45.5000	43.6200	44.4600	-0.515%	4,340,305	-57.760%
2019-01-02	42.9000	44.9000	42.2500	44.6900	+1.939%	5,509,237	-57.977%
2018-12-31	43.4900	44.1300	43.0900	43.8400	+1.481%	3,629,288	-57.162%
2018-12-28	44.1800	44.3500	42.9400	43.2000	-1.751%	3,965,015	-56.528%
2018-12-27	43.0300	43.9700	42.0200	43.9700	+0.274%	4,752,760	-57.289%
2018-12-26	41.0100	43.8800	40.4000	43.8500	+8.085%	5,274,935	-57.172%
2018-12-24	42.3300	42.5000	40.5600	40.5700	-5.541%	3,429,511	-53.710%
2018-12-21	43.8100	44.5000	42.8100	42.9500	-2.718%	9,636,147	-56.275%
2018-12-20	46.0300	46.3400	43.9300	44.1500	-5.642%	9,896,704	-57.463%
2018-12-19	47.6000	48.5900	46.4900	46.7900	-0.721%	6,776,193	-59.863%
2018-12-18	49.5500	49.6900	47.0500	47.1300	-4.942%	6,081,345	-60.153%
2018-12-17	50.6600	51.2800	49.2300	49.5800	-2.689%	4,669,298	-62.122%
2018-12-14	51.9500	52.5600	50.6600	50.9500	-2.934%	3,950,261	-63.140%
2018-12-13	52.4200	53.1800	51.9600	52.4900	-0.133%	6,736,457	-64.222%
2018-12-12	52.4800	53.8800	52.4800	52.5600	+1.782%	5,919,526	-64.269%
2018-12-11	51.8200	52.9000	51.3500	51.6400	+1.136%	6,957,219	-63.633%
2018-12-10	51.4000	51.7200	49.3199	51.0600	-1.921%	5,019,663	-63.220%
2018-12-07	53.4200	54.7000	51.9500	52.0600	+0.911%	5,298,383	-63.926%
2018-12-06	51.0900	51.7650	50.2633	51.5900	-2.624%	5,083,152	-63.598%
2018-12-04	55.3900	55.8200	52.7300	52.9800	-4.489%	4,338,377	-64.553%
2018-12-03	54.8900	55.5400	54.2300	55.4700	+4.858%	4,908,365	-66.144%
2018-11-30	53.1000	53.5400	52.2300	52.9000	-1.490%	5,742,689	-64.499%
2018-11-29	53.1700	54.2100	52.8800	53.7000	+2.227%	4,411,724	-65.028%
2018-11-28	51.8100	52.6500	51.2800	52.5300	+1.078%	3,919,984	-64.249%
2018-11-27	52.2400	52.7100	51.7200	51.9700	-0.764%	4,152,400	-63.864%
2018-11-26	52.2400	52.8600	52.0200	52.3700	+1.453%	3,362,046	-64.140%
2018-11-23	51.7300	52.3100	51.3300	51.6200	-3.640%	2,404,118	-63.619%
2018-11-21	52.8700	54.6100	52.7300	53.5700	+2.330%	4,829,744	-64.943%
2018-11-20	54.3500	54.6100	52.1300	52.3500	-5.862%	5,986,003	-64.126%
2018-11-19	54.7100	56.3100	54.1400	55.6100	-1.366%	7,744,188	-66.229%
2018-11-16	56.0800	56.8100	55.7200	56.3800	+1.567%	8,500,629	-66.690%
2018-11-15	53.9400	55.7150	53.7400	55.5100	+2.040%	5,151,698	-66.168%
2018-11-14	56.3100	56.5900	53.9600	54.4000	-0.965%	5,172,162	-65.478%
2018-11-13	55.6100	56.8000	54.8500	54.9300	-2.381%	6,214,496	-65.811%
2018-11-12	58.6800	58.9100	56.0200	56.2700	-3.333%	6,141,988	-66.625%
2018-11-09	56.5100	58.6700	56.1901	58.2100	+0.727%	6,324,419	-67.738%
2018-11-08	59.0000	60.1400	57.6000	57.7900	-0.173%	9,619,933	-67.503%
2018-11-07	58.6900	59.5000	57.3700	57.8900	+5.697%	11,067,842	-67.559%
2018-11-06	54.7700	55.1100	53.5000	54.7700	+0.146%	5,653,956	-65.711%
2018-11-05	54.4700	54.9400	53.5000	54.6900	+2.781%	5,944,485	-65.661%
2018-11-02	54.8500	55.4500	52.8500	53.2100	-3.008%	5,731,625	-64.706%
2018-11-01	53.5700	54.9200	53.5400	54.8600	+3.120%	8,405,655	-65.767%
2018-10-31	57.5800	58.6300	52.9900	53.2000	-5.757%	11,553,006	-64.699%
2018-10-30	55.8500	56.8100	54.5600	56.4500	+1.038%	8,197,602	-66.732%
2018-10-29	58.6900	59.1200	54.8600	55.8700	-5.048%	6,521,120	-66.386%
2018-10-26	58.8850	59.3741	57.2200	58.8400	-1.325%	4,270,998	-68.083%
2018-10-25	60.2300	60.8700	59.5200	59.6300	+0.034%	4,198,930	-68.506%
2018-10-24	62.6900	62.9400	59.5400	59.6100	-3.606%	4,597,090	-68.495%
2018-10-23	62.6500	62.6500	60.8300	61.8400	-3.269%	5,391,668	-69.631%
2018-10-22	65.8300	66.3200	63.5700	63.9300	-3.136%	3,623,522	-70.624%
2018-10-19	66.6700	67.8300	65.9000	66.0000	-0.752%	3,454,060	-71.545%
2018-10-18	66.1600	66.8200	65.5300	66.5000	-0.820%	3,417,026	-71.759%
2018-10-17	68.0100	68.3000	66.6000	67.0500	-1.801%	2,828,840	-71.991%
2018-10-16	68.1300	68.4700	67.5000	68.2800	+0.961%	2,458,869	-72.496%
2018-10-15	67.8100	68.2400	66.6800	67.6300	0.000%	3,920,576	-72.231%
2018-10-12	67.2000	67.9800	66.3000	67.6300	+2.037%	4,466,089	-72.231%
2018-10-11	67.4200	68.0800	65.9300	66.2800	-2.529%	4,332,820	-71.666%
2018-10-10	70.5900	70.9000	67.9600	68.0000	-3.696%	4,418,943	-72.382%
2018-10-09	69.8900	71.1100	69.3600	70.6100	+1.934%	3,586,723	-73.403%
2018-10-08	69.0500	69.7799	68.3900	69.2700	+0.217%	3,050,022	-72.889%
2018-10-05	68.8800	69.5600	68.5400	69.1200	+0.305%	3,229,499	-72.830%
2018-10-04	68.6400	69.6000	68.3100	68.9100	-0.318%	3,102,418	-72.747%
2018-10-03	68.2200	69.3800	67.8500	69.1300	+1.662%	3,331,993	-72.834%
2018-10-02	68.8300	68.8300	67.6600	68.0000	-1.077%	2,511,831	-72.382%
2018-10-01	67.7700	69.0500	67.5400	68.7400	+1.973%	3,920,528	-72.680%
2018-09-28	66.3800	67.7950	66.3000	67.4100	+1.368%	3,543,499	-72.141%
2018-09-27	67.3100	67.4300	66.4700	66.5000	-0.180%	3,067,945	-71.759%
2018-09-26	66.3900	67.2700	66.3900	66.6200	-0.299%	3,658,626	-71.810%
2018-09-25	66.3500	67.4700	66.3500	66.8200	+1.227%	3,250,984	-71.895%
2018-09-24	66.0300	66.6500	65.3400	66.0100	+2.119%	3,069,107	-71.550%
2018-09-21	64.1000	65.4500	63.8500	64.6400	+1.221%	5,139,621	-70.947%
2018-09-20	65.0300	65.3400	63.6600	63.8600	-1.390%	2,642,108	-70.592%
2018-09-19	64.7400	65.3500	64.5700	64.7600	+0.015%	2,636,603	-71.001%
2018-09-18	64.6100	65.4000	64.4700	64.7500	+1.219%	4,400,660	-70.996%
2018-09-17	63.2400	64.3200	63.2400	63.9700	+1.524%	4,000,347	-70.642%
2018-09-14	62.3200	63.5674	62.3200	63.0100	+0.913%	4,342,089	-70.195%
2018-09-13	61.5900	62.7300	61.2600	62.4400	+1.085%	6,499,595	-69.923%
2018-09-12	63.1000	63.3000	60.5500	61.7700	-1.279%	7,113,793	-69.597%
2018-09-11	62.5300	63.5800	62.1900	62.5700	-0.965%	5,325,951	-69.986%
2018-09-10	63.8200	64.2100	63.1200	63.1800	-0.567%	3,240,306	-70.275%
2018-09-07	63.1900	63.6500	62.3800	63.5400	-0.220%	2,513,465	-70.444%
2018-09-06	64.3300	64.9850	63.3700	63.6800	-1.103%	4,271,421	-70.509%
2018-09-05	63.7200	64.6900	63.1100	64.3900	+0.672%	4,252,052	-70.834%
2018-09-04	64.4100	64.8400	63.6900	63.9600	-0.683%	2,452,478	-70.638%
2018-08-31	64.2100	64.6800	63.7000	64.4000	-0.078%	3,217,203	-70.839%
2018-08-30	64.8400	65.2200	63.7600	64.4500	-0.831%	3,794,951	-70.861%
2018-08-29	65.6100	65.8800	64.4550	64.9900	+0.185%	5,443,956	-71.103%
2018-08-28	64.6500	65.2300	64.1700	64.8700	+0.496%	4,141,254	-71.050%
2018-08-27	63.7700	64.7000	63.5400	64.5500	+1.414%	2,985,158	-70.906%