ANTERO RESOURCES Corp (AR) stock
ARNYSECrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 8/302% below fair value
$42.08+0.88 (+2.14%)
Close on Oct 30, 2026Market cap $12.94BP/E 12.1Yield –
Price history
Antero Resources share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$42.08
+2.14% on the day
52-week range
$29.10 – $45.75
-8.0% from the high
Change over 52 weeks
+40.1%
From $30.03 on Oct 30, 2025
Average volume
4.29M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $39.70 | $42.75 | $39.51 | $42.08 | +4.78% | 33,511,967 |
| Oct 19, 2026 | $38.67 | $40.62 | $37.37 | $40.16 | +3.91% | 21,425,005 |
| Oct 12, 2026 | $36.24 | $38.75 | $35.92 | $38.65 | +7.66% | 16,852,271 |
| Oct 5, 2026 | $34.08 | $36.48 | $33.52 | $35.90 | +5.34% | 19,835,112 |
| Sep 28, 2026 | $35.06 | $35.16 | $33.12 | $34.08 | -2.63% | 18,232,615 |
| Sep 21, 2026 | $34.56 | $36.52 | $33.56 | $35.00 | +0.40% | 26,120,571 |
| Sep 14, 2026 | $39.13 | $39.32 | $34.81 | $34.86 | -9.29% | 24,723,071 |
| Sep 8, 2026 | $39.90 | $40.18 | $38.30 | $38.43 | -2.49% | 11,940,344 |
| Aug 31, 2026 | $39.04 | $40.21 | $38.32 | $39.41 | +2.50% | 16,606,209 |
| Aug 24, 2026 | $37.87 | $39.08 | $36.88 | $38.45 | +1.34% | 15,242,563 |
| Aug 17, 2026 | $37.43 | $38.21 | $36.02 | $37.94 | +1.53% | 16,566,335 |
| Aug 10, 2026 | $35.39 | $38.17 | $35.14 | $37.37 | +7.66% | 21,227,345 |
| Aug 3, 2026 | $35.49 | $36.55 | $34.21 | $34.71 | -3.96% | 21,093,212 |
| Jul 27, 2026 | $34.35 | $36.17 | $33.44 | $36.14 | +2.44% | 27,215,576 |
| Jul 20, 2026 | $33.42 | $35.99 | $32.89 | $35.28 | +5.09% | 22,421,603 |
| Jul 13, 2026 | $33.57 | $34.63 | $33.22 | $33.57 | +1.02% | 21,674,958 |
| Jul 6, 2026 | $35.45 | $35.68 | $32.58 | $33.23 | -6.08% | 23,142,804 |
| Jun 29, 2026 | $34.96 | $35.82 | $34.25 | $35.38 | +0.60% | 15,781,163 |
| Jun 22, 2026 | $33.40 | $35.88 | $32.82 | $35.17 | +5.87% | 29,522,789 |
| Jun 15, 2026 | $33.89 | $34.90 | $33.07 | $33.22 | -4.62% | 23,255,630 |
| Jun 8, 2026 | $35.54 | $35.99 | $33.80 | $34.83 | -2.05% | 23,517,106 |
| Jun 1, 2026 | $36.10 | $37.43 | $35.52 | $35.56 | -0.53% | 22,069,567 |
| May 26, 2026 | $36.56 | $37.01 | $34.92 | $35.75 | -2.72% | 19,957,470 |
| May 18, 2026 | $38.32 | $39.17 | $36.29 | $36.75 | -3.90% | 22,141,909 |
| May 11, 2026 | $36.65 | $38.27 | $35.84 | $38.24 | +6.40% | 20,927,469 |
| May 4, 2026 | $39.13 | $39.80 | $35.63 | $35.94 | -7.59% | 21,482,462 |
| Apr 27, 2026 | $38.31 | $40.08 | $37.61 | $38.89 | +2.77% | 25,582,665 |
| Apr 20, 2026 | $36.81 | $38.69 | $36.11 | $37.84 | +3.16% | 23,478,451 |
| Apr 13, 2026 | $38.22 | $38.64 | $35.31 | $36.68 | -3.19% | 29,207,089 |
| Apr 6, 2026 | $40.64 | $41.39 | $37.33 | $37.89 | -6.33% | 25,528,918 |
| Mar 30, 2026 | $45.50 | $45.75 | $40.24 | $40.45 | -10.41% | 29,254,442 |
| Mar 23, 2026 | $41.70 | $45.48 | $41.50 | $45.15 | +4.78% | 28,034,954 |
| Mar 16, 2026 | $40.95 | $44.37 | $40.13 | $43.09 | +5.12% | 34,677,643 |
| Mar 9, 2026 | $39.45 | $41.03 | $37.21 | $40.99 | +5.56% | 35,280,430 |
| Mar 2, 2026 | $38.25 | $39.95 | $36.34 | $38.83 | +5.49% | 35,231,170 |
| Feb 23, 2026 | $35.54 | $36.88 | $33.07 | $36.81 | +3.57% | 25,776,383 |
| Feb 17, 2026 | $34.81 | $35.63 | $32.81 | $35.54 | +2.24% | 19,511,550 |
| Feb 9, 2026 | $33.42 | $35.64 | $33.03 | $34.76 | +1.13% | 34,074,663 |
| Feb 2, 2026 | $33.80 | $35.28 | $33.15 | $34.37 | -5.50% | 28,163,962 |
| Jan 26, 2026 | $34.86 | $36.50 | $33.73 | $36.37 | +6.07% | 31,459,311 |
| Jan 20, 2026 | $34.27 | $35.24 | $32.57 | $34.29 | +6.00% | 31,083,897 |
| Jan 12, 2026 | $31.46 | $33.50 | $31.15 | $32.35 | +3.09% | 30,515,128 |
| Jan 5, 2026 | $33.87 | $33.92 | $31.26 | $31.38 | -8.27% | 36,701,458 |
| Dec 29, 2025 | $34.25 | $35.63 | $33.27 | $34.21 | +0.44% | 14,130,585 |
| Dec 22, 2025 | $34.03 | $34.95 | $33.48 | $34.06 | +0.12% | 12,560,972 |
| Dec 15, 2025 | $35.24 | $35.29 | $32.81 | $34.02 | -3.32% | 24,614,601 |
| Dec 8, 2025 | $36.53 | $38.04 | $35.15 | $35.19 | -4.24% | 37,461,054 |
| Dec 1, 2025 | $36.16 | $38.18 | $34.68 | $36.75 | +0.88% | 25,244,131 |
| Nov 24, 2025 | $33.26 | $36.67 | $32.77 | $36.43 | +8.58% | 18,411,067 |
| Nov 17, 2025 | $34.15 | $35.93 | $32.68 | $33.55 | -2.36% | 27,237,464 |
| Nov 10, 2025 | $34.30 | $35.66 | $33.06 | $34.36 | +2.11% | 24,414,267 |
| Nov 3, 2025 | $31.55 | $33.82 | $31.08 | $33.65 | +8.86% | 26,558,903 |
| Oct 27, 2025 | $32.87 | $33.06 | $29.10 | $30.91 | -5.45% | 28,546,837 |
| Oct 20, 2025 | $31.47 | $33.16 | $31.18 | $32.69 | +6.21% | 19,525,097 |
| Oct 13, 2025 | $32.00 | $32.69 | $30.29 | $30.78 | -2.59% | 20,053,942 |
| Oct 6, 2025 | $33.68 | $34.60 | $31.58 | $31.60 | -5.16% | 19,605,530 |
| Sep 29, 2025 | $33.90 | $35.00 | $32.71 | $33.32 | -2.32% | 24,298,377 |
| Sep 22, 2025 | $31.60 | $34.68 | $31.49 | $34.11 | +7.60% | 21,889,958 |
| Sep 15, 2025 | $32.56 | $33.26 | $31.18 | $31.70 | -4.14% | 26,926,916 |
| Sep 8, 2025 | $33.27 | $33.63 | $31.85 | $33.07 | +1.38% | 20,093,860 |
| Sep 2, 2025 | $31.62 | $33.10 | $31.34 | $32.62 | +2.19% | 19,421,823 |
| Aug 25, 2025 | $30.56 | $32.22 | $30.21 | $31.92 | +3.47% | 20,010,620 |
| Aug 18, 2025 | $30.89 | $31.11 | $29.72 | $30.85 | -3.59% | 30,118,277 |
| Aug 11, 2025 | $32.88 | $33.13 | $31.95 | $32.00 | -2.47% | 21,743,044 |
| Aug 4, 2025 | $33.54 | $33.94 | $32.57 | $32.81 | -2.55% | 18,273,596 |
| Jul 28, 2025 | $32.96 | $35.12 | $32.17 | $33.67 | +3.50% | 30,155,855 |
| Jul 21, 2025 | $35.65 | $35.79 | $32.10 | $32.53 | -10.41% | 37,771,945 |
| Jul 14, 2025 | $36.04 | $37.38 | $35.99 | $36.31 | +1.00% | 25,340,252 |
| Jul 7, 2025 | $37.17 | $37.70 | $34.83 | $35.95 | -3.52% | 27,434,870 |
| Jun 30, 2025 | $40.62 | $40.96 | $36.77 | $37.26 | -9.52% | 23,941,801 |
| Jun 23, 2025 | $43.69 | $43.89 | $40.57 | $41.18 | -5.94% | 21,768,809 |
| Jun 16, 2025 | $41.21 | $44.02 | $41.02 | $43.78 | +5.09% | 19,325,696 |
| Jun 9, 2025 | $38.36 | $41.67 | $38.15 | $41.66 | +7.79% | 22,945,130 |
| Jun 2, 2025 | $38.78 | $39.00 | $36.81 | $38.65 | +3.20% | 19,117,682 |
| May 26, 2025 | $38.68 | $40.42 | $36.89 | $37.45 | -5.17% | 20,264,508 |
| May 19, 2025 | $39.23 | $40.36 | $38.54 | $39.49 | -0.78% | 14,683,470 |
| May 12, 2025 | $39.46 | $41.27 | $39.01 | $39.80 | +2.82% | 21,208,103 |
| May 5, 2025 | $35.46 | $38.80 | $35.01 | $38.71 | +8.25% | 24,941,608 |
| Apr 28, 2025 | $35.28 | $36.60 | $34.02 | $35.76 | +1.22% | 30,760,184 |
| Apr 21, 2025 | $33.85 | $35.59 | $31.37 | $35.33 | +2.64% | 28,360,581 |
| Apr 14, 2025 | $33.99 | $35.09 | $32.70 | $34.42 | +3.99% | 17,888,610 |
| Apr 7, 2025 | $32.26 | $36.09 | $30.04 | $33.10 | -1.08% | 49,227,583 |
| Mar 31, 2025 | $39.71 | $42.09 | $32.63 | $33.46 | -15.70% | 29,825,249 |
| Mar 24, 2025 | $41.20 | $42.63 | $39.21 | $39.69 | -2.65% | 18,438,713 |
| Mar 17, 2025 | $37.82 | $41.36 | $37.65 | $40.77 | +8.52% | 21,383,901 |
| Mar 10, 2025 | $33.98 | $37.75 | $33.60 | $37.57 | +11.68% | 25,114,345 |
| Mar 3, 2025 | $37.34 | $37.75 | $32.37 | $33.64 | -8.34% | 29,612,023 |
| Feb 24, 2025 | $38.00 | $38.59 | $35.18 | $36.70 | -3.80% | 22,745,181 |
| Feb 18, 2025 | $39.90 | $41.18 | $37.76 | $38.15 | -4.24% | 20,102,934 |
| Feb 10, 2025 | $38.38 | $40.66 | $38.35 | $39.84 | +5.26% | 22,567,636 |
| Feb 3, 2025 | $37.96 | $39.76 | $37.26 | $37.85 | +1.42% | 20,127,846 |
| Jan 27, 2025 | $38.10 | $38.58 | $36.14 | $37.32 | -7.05% | 26,623,174 |
| Jan 21, 2025 | $39.97 | $41.53 | $39.40 | $40.15 | -0.77% | 16,833,732 |
| Jan 13, 2025 | $38.51 | $40.93 | $37.70 | $40.46 | +5.58% | 29,380,684 |
| Jan 6, 2025 | $35.68 | $39.43 | $35.60 | $38.32 | +9.67% | 22,633,190 |
| Dec 30, 2024 | $34.40 | $36.25 | $34.17 | $34.94 | +4.92% | 18,694,094 |
| Dec 23, 2024 | $31.06 | $33.36 | $30.96 | $33.30 | +7.66% | 9,067,881 |
| Dec 16, 2024 | $32.44 | $32.44 | $30.53 | $30.93 | -4.45% | 19,960,018 |
| Dec 9, 2024 | $31.69 | $33.47 | $30.92 | $32.37 | +4.12% | 16,674,592 |
| Dec 2, 2024 | $32.29 | $32.58 | $30.69 | $31.09 | -4.89% | 17,328,650 |
| Nov 25, 2024 | $33.96 | $34.65 | $32.29 | $32.69 | -1.27% | 14,546,515 |
| Nov 18, 2024 | $30.68 | $34.58 | $30.56 | $33.11 | +8.59% | 22,152,955 |
| Nov 11, 2024 | $30.05 | $31.96 | $29.80 | $30.49 | +4.31% | 19,279,982 |
| Nov 4, 2024 | $25.62 | $29.27 | $25.61 | $29.23 | +14.45% | 17,145,280 |
| Oct 28, 2024 | $27.10 | $28.42 | $25.36 | $25.54 | -7.93% | 26,036,889 |
| Oct 21, 2024 | $27.09 | $28.06 | $26.34 | $27.74 | +3.35% | 15,790,913 |
| Oct 14, 2024 | $28.90 | $29.09 | $26.25 | $26.84 | -8.24% | 17,233,292 |
| Oct 7, 2024 | $29.97 | $30.22 | $28.46 | $29.25 | -2.47% | 15,232,173 |
| Sep 30, 2024 | $28.11 | $30.70 | $27.68 | $29.99 | +4.46% | 20,355,908 |
| Sep 23, 2024 | $27.66 | $29.23 | $27.26 | $28.71 | +4.63% | 24,297,691 |
| Sep 16, 2024 | $26.45 | $27.72 | $26.24 | $27.44 | +3.59% | 17,922,003 |
| Sep 9, 2024 | $25.25 | $27.00 | $24.53 | $26.49 | +4.05% | 19,050,682 |
| Sep 3, 2024 | $26.50 | $26.56 | $24.68 | $25.46 | -5.67% | 14,945,836 |
| Aug 26, 2024 | $27.89 | $28.11 | $26.14 | $26.99 | -2.17% | 15,158,989 |
| Aug 19, 2024 | $28.10 | $28.98 | $26.85 | $27.59 | -1.08% | 14,414,888 |
| Aug 12, 2024 | $26.94 | $27.99 | $26.72 | $27.89 | +4.42% | 12,304,963 |
| Aug 5, 2024 | $25.55 | $26.95 | $24.82 | $26.71 | +0.79% | 18,984,208 |
| Jul 29, 2024 | $29.65 | $29.74 | $26.48 | $26.50 | -10.44% | 21,453,505 |
| Jul 22, 2024 | $29.89 | $30.95 | $28.98 | $29.59 | -0.34% | 20,650,527 |
| Jul 15, 2024 | $32.74 | $32.74 | $29.09 | $29.69 | -8.81% | 24,705,823 |
| Jul 8, 2024 | $32.80 | $33.16 | $31.79 | $32.56 | -0.15% | 11,726,248 |
| Jul 1, 2024 | $32.69 | $33.43 | $31.95 | $32.61 | -0.06% | 8,522,879 |
| Jun 24, 2024 | $32.56 | $33.82 | $32.18 | $32.63 | +0.62% | 15,959,923 |
| Jun 17, 2024 | $33.16 | $33.32 | $32.00 | $32.43 | -2.20% | 17,871,570 |
| Jun 10, 2024 | $34.22 | $35.82 | $32.94 | $33.16 | -2.53% | 14,805,906 |
| Jun 3, 2024 | $36.14 | $36.28 | $33.00 | $34.02 | -4.52% | 14,349,380 |
| May 28, 2024 | $33.38 | $35.79 | $33.36 | $35.63 | +7.06% | 14,153,213 |
| May 20, 2024 | $35.07 | $35.83 | $33.20 | $33.28 | -4.91% | 15,859,391 |
| May 13, 2024 | $33.46 | $35.07 | $33.13 | $35.00 | +5.04% | 13,536,260 |
| May 6, 2024 | $33.69 | $35.00 | $33.05 | $33.32 | +0.54% | 18,178,010 |
| Apr 29, 2024 | $33.82 | $34.69 | $32.02 | $33.14 | -1.95% | 29,782,701 |
| Apr 22, 2024 | $29.27 | $34.24 | $29.06 | $33.80 | +15.40% | 36,634,715 |
| Apr 15, 2024 | $29.79 | $30.14 | $28.11 | $29.29 | -1.68% | 17,594,515 |
| Apr 8, 2024 | $29.52 | $30.79 | $29.21 | $29.79 | +1.71% | 20,056,605 |
| Apr 1, 2024 | $29.49 | $29.81 | $28.58 | $29.29 | +1.00% | 20,582,383 |
| Mar 25, 2024 | $27.13 | $29.32 | $27.11 | $29.00 | +7.45% | 17,884,316 |
| Mar 18, 2024 | $25.85 | $27.17 | $25.45 | $26.99 | +4.57% | 17,274,800 |
| Mar 11, 2024 | $26.46 | $26.72 | $25.62 | $25.81 | -3.15% | 22,686,556 |
| Mar 4, 2024 | $26.60 | $27.30 | $26.41 | $26.65 | +2.82% | 19,306,924 |
| Feb 26, 2024 | $25.60 | $26.42 | $25.18 | $25.92 | +2.82% | 19,128,160 |
| Feb 20, 2024 | $23.83 | $26.49 | $23.25 | $25.21 | +5.17% | 31,799,038 |
| Feb 12, 2024 | $21.20 | $24.19 | $20.56 | $23.97 | +13.39% | 42,174,682 |
| Feb 5, 2024 | $21.71 | $21.88 | $20.96 | $21.14 | -3.43% | 20,392,157 |
| Jan 29, 2024 | $22.58 | $23.15 | $21.66 | $21.89 | -3.48% | 18,311,358 |
| Jan 22, 2024 | $21.56 | $22.88 | $21.42 | $22.68 | +3.56% | 21,011,734 |
| Jan 16, 2024 | $22.85 | $23.31 | $21.32 | $21.90 | -6.61% | 19,680,693 |
| Jan 8, 2024 | $22.46 | $23.76 | $22.05 | $23.45 | +0.86% | 29,772,125 |
| Jan 2, 2024 | $23.00 | $23.28 | $22.17 | $23.25 | +2.51% | 24,435,834 |
| Dec 26, 2023 | $22.78 | $23.26 | $22.61 | $22.68 | -0.44% | 16,845,999 |
| Dec 18, 2023 | $22.46 | $23.02 | $21.70 | $22.78 | +3.59% | 21,244,387 |
| Dec 11, 2023 | $20.15 | $22.28 | $20.10 | $21.99 | +5.11% | 43,578,113 |
| Dec 4, 2023 | $23.04 | $23.48 | $20.70 | $20.92 | -12.40% | 30,251,723 |
| Nov 27, 2023 | $24.80 | $24.87 | $23.31 | $23.88 | -4.97% | 22,057,869 |
| Nov 20, 2023 | $25.65 | $25.67 | $24.28 | $25.13 | -1.91% | 13,209,402 |
| Nov 13, 2023 | $26.07 | $27.29 | $25.05 | $25.62 | -0.43% | 21,036,107 |
| Nov 6, 2023 | $30.08 | $30.17 | $25.68 | $25.73 | -15.61% | 22,570,942 |
| Oct 30, 2023 | $28.62 | $30.90 | $28.26 | $30.49 | +5.54% | 21,338,260 |
| Oct 23, 2023 | $27.65 | $30.15 | $26.75 | $28.89 | +3.29% | 30,597,058 |
| Oct 16, 2023 | $27.84 | $29.01 | $27.19 | $27.97 | +0.50% | 23,036,957 |
| Oct 9, 2023 | $26.16 | $27.99 | $26.16 | $27.83 | +8.50% | 20,894,501 |
| Oct 2, 2023 | $25.29 | $25.99 | $23.58 | $25.65 | +1.06% | 28,475,284 |
| Sep 25, 2023 | $23.73 | $25.76 | $23.65 | $25.38 | +6.55% | 23,231,581 |
| Sep 18, 2023 | $26.65 | $26.85 | $23.81 | $23.82 | -10.11% | 19,626,906 |
| Sep 11, 2023 | $27.06 | $27.64 | $25.88 | $26.50 | -1.12% | 23,610,962 |
| Sep 5, 2023 | $28.00 | $28.23 | $26.52 | $26.80 | -4.93% | 15,707,895 |
| Aug 28, 2023 | $26.88 | $28.26 | $26.13 | $28.19 | +6.94% | 17,559,904 |
| Aug 21, 2023 | $27.51 | $27.93 | $25.50 | $26.36 | -2.69% | 19,526,212 |
| Aug 14, 2023 | $27.72 | $28.16 | $26.50 | $27.09 | -2.48% | 23,978,220 |
| Aug 7, 2023 | $27.85 | $29.62 | $26.93 | $27.78 | +0.94% | 25,566,380 |
| Jul 31, 2023 | $26.72 | $28.30 | $26.08 | $27.52 | +3.15% | 29,067,406 |
| Jul 24, 2023 | $24.30 | $27.05 | $23.82 | $26.68 | +10.07% | 34,388,258 |
| Jul 17, 2023 | $22.46 | $24.89 | $22.21 | $24.24 | +7.30% | 24,618,654 |
| Jul 10, 2023 | $22.34 | $24.47 | $22.28 | $22.59 | +0.62% | 24,421,545 |
| Jul 3, 2023 | $22.92 | $23.41 | $21.50 | $22.45 | -2.52% | 17,368,556 |
| Jun 26, 2023 | $21.49 | $23.34 | $21.21 | $23.03 | +8.33% | 31,511,316 |
| Jun 20, 2023 | $22.35 | $22.41 | $20.99 | $21.26 | -5.34% | 22,313,316 |
| Jun 12, 2023 | $21.04 | $22.78 | $20.51 | $22.46 | +5.40% | 36,494,472 |
| Jun 5, 2023 | $21.99 | $22.37 | $20.40 | $21.31 | -0.05% | 27,307,593 |
| May 30, 2023 | $21.05 | $21.65 | $19.91 | $21.32 | -1.62% | 24,306,956 |
| May 22, 2023 | $23.20 | $24.15 | $21.55 | $21.67 | -8.57% | 24,129,250 |
| May 15, 2023 | $22.10 | $24.59 | $21.59 | $23.70 | +9.22% | 36,214,193 |
| May 8, 2023 | $21.69 | $21.81 | $20.51 | $21.70 | +2.84% | 21,884,764 |
| May 1, 2023 | $22.60 | $22.83 | $20.06 | $21.10 | -8.22% | 29,153,121 |
| Apr 24, 2023 | $22.35 | $23.31 | $20.92 | $22.99 | +2.13% | 34,682,266 |
| Apr 17, 2023 | $24.32 | $24.43 | $22.31 | $22.51 | -5.78% | 20,321,126 |
| Apr 10, 2023 | $24.00 | $24.64 | $23.56 | $23.89 | +1.75% | 19,719,932 |
| Apr 3, 2023 | $23.61 | $24.19 | $23.09 | $23.48 | +1.69% | 20,852,833 |
| Mar 27, 2023 | $21.63 | $23.37 | $21.20 | $23.09 | +6.31% | 22,228,700 |
| Mar 20, 2023 | $21.85 | $22.96 | $20.65 | $21.72 | +0.14% | 26,753,184 |
| Mar 13, 2023 | $22.80 | $23.91 | $21.37 | $21.69 | -7.31% | 38,515,814 |
| Mar 6, 2023 | $26.39 | $26.63 | $23.21 | $23.40 | -14.29% | 30,915,057 |
| Feb 27, 2023 | $27.58 | $27.59 | $25.82 | $27.30 | -0.76% | 28,372,509 |
| Feb 21, 2023 | $25.00 | $27.63 | $24.09 | $27.51 | +9.04% | 33,904,026 |
| Feb 13, 2023 | $27.85 | $28.89 | $25.12 | $25.23 | -10.94% | 30,225,022 |
| Feb 6, 2023 | $27.40 | $28.36 | $25.87 | $28.33 | +3.09% | 35,347,768 |
| Jan 30, 2023 | $28.50 | $29.02 | $27.31 | $27.48 | -6.15% | 29,488,208 |
| Jan 23, 2023 | $29.84 | $30.60 | $27.92 | $29.28 | -0.41% | 23,085,659 |
| Jan 17, 2023 | $30.65 | $30.83 | $28.34 | $29.40 | -1.14% | 22,396,240 |
| Jan 9, 2023 | $29.32 | $30.35 | $28.12 | $29.74 | +5.46% | 27,966,968 |
| Jan 3, 2023 | $29.95 | $30.47 | $27.63 | $28.20 | -9.00% | 31,144,589 |
| Dec 27, 2022 | $34.10 | $34.42 | $30.21 | $30.99 | -8.66% | 21,983,566 |
| Dec 19, 2022 | $33.39 | $34.66 | $31.81 | $33.93 | -0.06% | 23,376,224 |
| Dec 12, 2022 | $32.93 | $34.66 | $32.78 | $33.95 | +6.73% | 33,888,159 |
| Dec 5, 2022 | $33.92 | $34.31 | $30.72 | $31.81 | -7.58% | 36,544,682 |
| Nov 28, 2022 | $36.07 | $37.35 | $34.20 | $34.42 | -7.65% | 22,599,981 |
| Nov 21, 2022 | $33.80 | $38.70 | $33.27 | $37.27 | +9.07% | 21,666,059 |
| Nov 14, 2022 | $38.00 | $38.38 | $33.52 | $34.17 | -8.24% | 28,824,946 |
| Nov 7, 2022 | $38.56 | $40.19 | $35.64 | $37.24 | +0.05% | 31,655,432 |
| Oct 31, 2022 | $36.13 | $38.12 | $34.54 | $37.22 | +5.74% | 32,589,456 |
| Oct 24, 2022 | $33.55 | $37.29 | $32.65 | $35.20 | +5.17% | 43,065,688 |
| Oct 17, 2022 | $33.79 | $37.09 | $32.02 | $33.47 | -1.59% | 101,664,051 |
| Oct 10, 2022 | $32.75 | $36.09 | $32.36 | $34.01 | +5.23% | 32,580,900 |
| Oct 3, 2022 | $30.60 | $34.21 | $30.34 | $32.32 | +5.86% | 32,197,730 |
| Sep 26, 2022 | $30.34 | $31.17 | $28.99 | $30.53 | -0.65% | 35,226,896 |
| Sep 19, 2022 | $36.30 | $38.36 | $30.09 | $30.73 | -18.16% | 37,102,462 |
| Sep 12, 2022 | $40.50 | $42.39 | $36.57 | $37.55 | -6.31% | 32,621,817 |
| Sep 6, 2022 | $39.07 | $40.47 | $36.81 | $40.08 | +1.42% | 20,732,522 |
| Aug 29, 2022 | $41.54 | $43.26 | $37.39 | $39.52 | -6.46% | 33,581,535 |
| Aug 22, 2022 | $42.63 | $45.33 | $41.75 | $42.25 | +0.91% | 32,336,373 |
| Aug 15, 2022 | $38.37 | $43.19 | $37.21 | $41.87 | +4.00% | 35,159,621 |
| Aug 8, 2022 | $36.27 | $40.60 | $35.43 | $40.26 | +9.79% | 26,566,895 |
| Aug 1, 2022 | $38.56 | $39.90 | $34.96 | $36.67 | -7.49% | 30,488,539 |
| Jul 25, 2022 | $37.50 | $40.95 | $36.79 | $39.64 | +7.89% | 35,476,899 |
| Jul 18, 2022 | $33.70 | $37.92 | $33.20 | $36.74 | +12.39% | 30,558,667 |
| Jul 11, 2022 | $31.89 | $33.72 | $29.76 | $32.69 | +5.45% | 34,267,114 |
| Jul 5, 2022 | $30.52 | $32.35 | $27.58 | $31.00 | +0.85% | 36,333,246 |
| Jun 27, 2022 | $32.63 | $35.76 | $29.50 | $30.74 | -4.74% | 42,553,729 |
| Jun 21, 2022 | $35.01 | $35.45 | $29.87 | $32.27 | -6.14% | 70,437,509 |
| Jun 13, 2022 | $43.30 | $43.96 | $32.81 | $34.38 | -23.74% | 59,837,035 |
| Jun 6, 2022 | $45.70 | $48.80 | $43.65 | $45.08 | +0.27% | 33,304,160 |
| May 31, 2022 | $45.50 | $46.68 | $42.32 | $44.96 | +0.49% | 25,818,201 |
| May 23, 2022 | $35.53 | $44.78 | $35.53 | $44.74 | +26.81% | 48,319,346 |
| May 16, 2022 | $33.00 | $36.82 | $32.90 | $35.28 | +9.29% | 45,811,938 |
| May 9, 2022 | $36.01 | $36.03 | $30.94 | $32.28 | -12.73% | 46,844,623 |
| May 2, 2022 | $34.80 | $39.24 | $33.64 | $36.99 | +5.09% | 44,187,513 |
| Apr 25, 2022 | $31.82 | $36.92 | $30.85 | $35.20 | +7.12% | 53,007,104 |
| Apr 18, 2022 | $35.77 | $37.34 | $32.54 | $32.86 | -6.86% | 35,295,137 |
| Apr 11, 2022 | $33.14 | $35.86 | $32.38 | $35.28 | +6.46% | 25,525,341 |
| Apr 4, 2022 | $31.49 | $33.52 | $30.40 | $33.14 | +6.66% | 33,357,536 |
| Mar 28, 2022 | $30.41 | $31.85 | $29.30 | $31.07 | -0.54% | 33,222,336 |
| Mar 21, 2022 | $26.25 | $31.27 | $26.04 | $31.24 | +22.03% | 41,725,132 |
| Mar 14, 2022 | $26.03 | $26.20 | $24.25 | $25.60 | -4.01% | 41,972,059 |
| Mar 7, 2022 | $25.54 | $27.31 | $24.71 | $26.67 | +4.92% | 51,597,094 |
| Feb 28, 2022 | $22.72 | $25.53 | $22.34 | $25.42 | +12.23% | 46,623,314 |
| Feb 22, 2022 | $22.50 | $22.82 | $20.24 | $22.65 | +4.47% | 44,065,681 |
| Feb 14, 2022 | $20.21 | $22.36 | $19.38 | $21.68 | +7.54% | 50,654,602 |
| Feb 7, 2022 | $20.63 | $20.90 | $18.94 | $20.16 | -3.72% | 40,134,481 |
| Jan 31, 2022 | $19.60 | $22.03 | $19.11 | $20.94 | +6.73% | 51,660,314 |
| Jan 24, 2022 | $16.50 | $19.83 | $15.98 | $19.62 | +15.62% | 49,540,650 |
| Jan 18, 2022 | $20.28 | $20.39 | $16.79 | $16.97 | -15.28% | 32,621,651 |
| Jan 10, 2022 | $19.13 | $20.90 | $18.41 | $20.03 | +8.62% | 39,270,072 |
| Jan 3, 2022 | $17.33 | $18.82 | $17.25 | $18.44 | +5.37% | 32,162,102 |
| Dec 27, 2021 | $18.16 | $19.27 | $17.30 | $17.50 | -3.10% | 20,007,389 |
| Dec 20, 2021 | $16.74 | $18.40 | $16.19 | $18.06 | +5.55% | 19,047,379 |
| Dec 13, 2021 | $17.22 | $18.17 | $16.25 | $17.11 | -1.72% | 32,784,811 |
| Dec 6, 2021 | $16.00 | $17.67 | $15.38 | $17.41 | +6.74% | 29,926,154 |
| Nov 29, 2021 | $18.55 | $18.91 | $15.58 | $16.31 | -11.31% | 41,140,686 |
| Nov 22, 2021 | $18.19 | $19.07 | $17.46 | $18.39 | +1.16% | 21,313,686 |
| Nov 15, 2021 | $19.43 | $20.17 | $18.00 | $18.18 | -5.61% | 29,719,184 |
| Nov 8, 2021 | $21.00 | $21.50 | $18.14 | $19.26 | -8.24% | 31,143,075 |
| Nov 1, 2021 | $20.15 | $21.99 | $20.07 | $20.99 | +5.64% | 29,319,885 |
| Oct 25, 2021 | $20.76 | $21.71 | $19.05 | $19.87 | -1.97% | 35,627,530 |
| Oct 18, 2021 | $20.28 | $21.17 | $19.41 | $20.27 | +3.47% | 32,099,689 |
| Oct 11, 2021 | $20.90 | $21.18 | $18.90 | $19.59 | -4.58% | 33,875,642 |
| Oct 4, 2021 | $19.77 | $21.25 | $19.47 | $20.53 | +7.04% | 43,127,902 |
| Sep 27, 2021 | $18.42 | $19.58 | $18.02 | $19.18 | +8.92% | 40,692,872 |
| Sep 20, 2021 | $16.05 | $18.19 | $15.74 | $17.61 | +5.39% | 29,260,313 |
| Sep 13, 2021 | $16.34 | $17.85 | $15.94 | $16.71 | +4.90% | 37,279,415 |
| Sep 7, 2021 | $16.17 | $16.87 | $15.54 | $15.93 | -2.15% | 26,133,878 |
| Aug 30, 2021 | $13.85 | $16.49 | $13.42 | $16.28 | +17.63% | 38,621,297 |
| Aug 23, 2021 | $12.01 | $14.16 | $11.88 | $13.84 | +19.10% | 29,657,186 |
| Aug 16, 2021 | $12.50 | $12.95 | $10.91 | $11.62 | -7.85% | 38,496,044 |
| Aug 9, 2021 | $13.57 | $14.18 | $12.55 | $12.61 | -7.42% | 30,460,506 |
| Aug 2, 2021 | $13.65 | $14.00 | $12.72 | $13.62 | +0.15% | 24,670,009 |
| Jul 26, 2021 | $13.70 | $14.64 | $12.77 | $13.60 | -0.58% | 34,323,989 |
| Jul 19, 2021 | $12.60 | $14.18 | $12.29 | $13.68 | +3.32% | 32,491,550 |
| Jul 12, 2021 | $14.96 | $15.01 | $13.16 | $13.24 | -13.01% | 30,466,762 |
| Jul 6, 2021 | $14.60 | $15.28 | $13.48 | $15.22 | +4.03% | 22,314,549 |
| Jun 28, 2021 | $15.12 | $15.54 | $14.17 | $14.63 | -2.86% | 26,783,723 |
| Jun 21, 2021 | $13.37 | $15.35 | $12.82 | $15.06 | +14.00% | 32,667,786 |
| Jun 14, 2021 | $14.11 | $14.35 | $12.81 | $13.21 | -6.31% | 32,380,407 |
| Jun 7, 2021 | $13.00 | $14.11 | $12.96 | $14.10 | +8.13% | 25,664,939 |
| Jun 1, 2021 | $13.30 | $13.70 | $12.63 | $13.04 | +1.01% | 29,796,334 |
| May 24, 2021 | $12.80 | $13.13 | $12.26 | $12.91 | +1.18% | 21,479,846 |
| May 17, 2021 | $11.95 | $13.20 | $11.82 | $12.76 | +7.77% | 38,803,534 |
| May 10, 2021 | $10.99 | $11.91 | $10.59 | $11.84 | +9.53% | 48,277,455 |
| May 3, 2021 | $9.10 | $10.83 | $9.04 | $10.81 | +19.84% | 34,566,117 |
| Apr 26, 2021 | $8.92 | $10.46 | $8.81 | $9.02 | +0.22% | 44,580,205 |
| Apr 19, 2021 | $9.37 | $9.66 | $8.82 | $9.00 | -3.85% | 30,191,738 |
| Apr 12, 2021 | $9.38 | $9.90 | $8.89 | $9.36 | +1.85% | 29,827,717 |
| Apr 5, 2021 | $10.75 | $10.84 | $9.14 | $9.19 | -15.38% | 32,872,125 |
| Mar 29, 2021 | $10.33 | $10.94 | $9.64 | $10.86 | +3.72% | 25,370,285 |
| Mar 22, 2021 | $9.80 | $10.56 | $8.64 | $10.47 | +6.73% | 42,209,446 |
| Mar 15, 2021 | $10.21 | $10.49 | $9.09 | $9.81 | -4.20% | 44,274,065 |
| Mar 8, 2021 | $9.95 | $10.69 | $9.22 | $10.24 | +3.64% | 38,980,707 |
| Mar 1, 2021 | $9.25 | $10.30 | $9.17 | $9.88 | +9.78% | 43,505,035 |
| Feb 22, 2021 | $9.03 | $9.91 | $8.03 | $9.00 | +0.45% | 45,346,625 |
| Feb 16, 2021 | $9.47 | $10.04 | $8.19 | $8.96 | -0.44% | 72,475,710 |
| Feb 8, 2021 | $7.69 | $9.01 | $7.66 | $9.00 | +19.36% | 47,636,344 |
| Feb 1, 2021 | $7.23 | $7.67 | $6.96 | $7.54 | +8.65% | 44,337,710 |
| Jan 25, 2021 | $6.79 | $8.03 | $6.48 | $6.94 | +4.05% | 56,999,736 |
| Jan 19, 2021 | $7.31 | $7.44 | $6.29 | $6.67 | -8.13% | 31,815,258 |
| Jan 11, 2021 | $5.88 | $7.83 | $5.75 | $7.26 | +21.40% | 53,042,675 |
| Jan 4, 2021 | $5.57 | $6.59 | $5.47 | $5.98 | +9.72% | 53,234,242 |
| Dec 28, 2020 | $5.61 | $5.74 | $5.13 | $5.45 | -5.22% | 28,341,120 |
| Dec 21, 2020 | $5.23 | $5.99 | $5.14 | $5.75 | +4.93% | 29,156,371 |
| Dec 14, 2020 | $5.31 | $5.57 | $4.71 | $5.48 | +6.41% | 72,743,667 |
| Dec 7, 2020 | $4.14 | $5.36 | $3.90 | $5.15 | +22.62% | 71,436,450 |
| Nov 30, 2020 | $4.21 | $4.30 | $3.71 | $4.20 | +0.24% | 52,535,574 |
| Nov 23, 2020 | $4.07 | $4.54 | $4.02 | $4.19 | +5.54% | 28,141,161 |
| Nov 16, 2020 | $4.08 | $4.20 | $3.69 | $3.97 | -0.50% | 45,601,247 |
| Nov 9, 2020 | $3.54 | $4.05 | $3.24 | $3.99 | +21.65% | 46,953,295 |
| Nov 2, 2020 | $3.44 | $3.79 | $3.26 | $3.28 | -3.53% | 37,639,025 |
| Oct 26, 2020 | $3.96 | $4.01 | $3.35 | $3.40 | -14.79% | 46,010,195 |
| Oct 19, 2020 | $3.62 | $4.13 | $3.54 | $3.99 | +12.39% | 43,217,479 |
| Oct 12, 2020 | $3.72 | $3.88 | $3.41 | $3.55 | -4.31% | 37,575,456 |
| Oct 5, 2020 | $2.82 | $3.89 | $2.82 | $3.71 | +32.97% | 50,526,490 |
| Sep 28, 2020 | $3.01 | $3.05 | $2.56 | $2.79 | -6.06% | 44,070,192 |
| Sep 21, 2020 | $3.05 | $3.23 | $2.90 | $2.97 | -4.50% | 40,257,177 |
| Sep 14, 2020 | $2.74 | $3.14 | $2.67 | $3.11 | +14.76% | 56,583,620 |
| Sep 8, 2020 | $2.88 | $2.93 | $2.63 | $2.71 | -7.82% | 37,615,868 |
| Aug 31, 2020 | $3.42 | $3.45 | $2.80 | $2.94 | -16.00% | 60,628,863 |
| Aug 24, 2020 | $3.69 | $3.95 | $3.38 | $3.50 | -4.37% | 55,947,671 |
| Aug 17, 2020 | $4.42 | $4.46 | $3.46 | $3.66 | -17.38% | 126,368,750 |
| Aug 10, 2020 | $3.96 | $4.64 | $3.87 | $4.43 | +12.72% | 61,975,048 |
| Aug 3, 2020 | $3.09 | $3.97 | $3.06 | $3.93 | +32.77% | 55,013,283 |
| Jul 27, 2020 | $2.93 | $3.13 | $2.73 | $2.96 | +2.07% | 46,328,592 |
| Jul 20, 2020 | $2.83 | $3.09 | $2.63 | $2.90 | +1.75% | 34,248,908 |
| Jul 13, 2020 | $2.86 | $3.04 | $2.53 | $2.85 | +0.35% | 40,324,030 |
| Jul 6, 2020 | $3.15 | $3.26 | $2.63 | $2.84 | -3.73% | 71,493,861 |
| Jun 29, 2020 | $2.41 | $2.96 | $2.33 | $2.95 | +26.07% | 45,348,267 |
| Jun 22, 2020 | $3.21 | $3.22 | $2.30 | $2.34 | -26.88% | 89,642,380 |
| Jun 15, 2020 | $3.02 | $4.03 | $3.00 | $3.20 | -2.44% | 89,647,100 |
| Jun 8, 2020 | $3.25 | $4.15 | $3.11 | $3.28 | +1.86% | 68,331,777 |
| Jun 1, 2020 | $3.00 | $3.52 | $2.99 | $3.22 | +7.69% | 49,885,443 |
| May 26, 2020 | $3.35 | $3.69 | $2.98 | $2.99 | -7.14% | 38,611,864 |
| May 18, 2020 | $2.69 | $3.25 | $2.61 | $3.22 | +28.80% | 40,610,840 |
| May 11, 2020 | $3.08 | $3.35 | $2.27 | $2.50 | -20.13% | 52,125,450 |
| May 4, 2020 | $2.84 | $3.61 | $2.67 | $3.13 | +11.79% | 73,317,480 |
| Apr 27, 2020 | $2.20 | $3.08 | $1.97 | $2.80 | +24.44% | 76,929,340 |
| Apr 20, 2020 | $1.32 | $2.37 | $1.32 | $2.25 | +63.04% | 97,776,930 |
| Apr 13, 2020 | $1.66 | $1.68 | $1.17 | $1.38 | -6.12% | 65,187,249 |
| Apr 6, 2020 | $0.763 | $1.67 | $0.763 | $1.47 | +90.54% | 52,615,296 |
| Mar 30, 2020 | $0.826 | $0.875 | $0.638 | $0.7715 | -7.06% | 61,048,390 |
| Mar 23, 2020 | $0.95 | $1.07 | $0.78 | $0.8301 | -12.45% | 61,544,440 |
| Mar 16, 2020 | $1.05 | $1.57 | $0.7208 | $0.9481 | -24.75% | 110,630,600 |
| Mar 9, 2020 | $1.24 | $1.57 | $0.9101 | $1.26 | -8.70% | 134,837,030 |
| Mar 2, 2020 | $1.68 | $1.69 | $1.21 | $1.38 | -13.75% | 72,299,984 |
| Feb 24, 2020 | $1.68 | $1.77 | $1.22 | $1.60 | -9.09% | 65,898,174 |
| Feb 18, 2020 | $1.64 | $1.98 | $1.61 | $1.76 | +6.67% | 46,472,530 |
| Feb 10, 2020 | $1.72 | $1.88 | $1.60 | $1.65 | -5.71% | 59,194,898 |
| Feb 3, 2020 | $1.87 | $1.90 | $1.70 | $1.75 | -5.41% | 53,424,919 |
| Jan 27, 2020 | $1.87 | $1.99 | $1.68 | $1.85 | -3.14% | 63,769,340 |
| Jan 21, 2020 | $2.35 | $2.36 | $1.80 | $1.91 | -20.08% | 48,333,890 |
| Jan 13, 2020 | $2.36 | $2.69 | $2.26 | $2.39 | +0.84% | 41,917,040 |
| Jan 6, 2020 | $2.73 | $2.81 | $2.30 | $2.37 | -11.57% | 57,536,665 |
| Dec 30, 2019 | $2.73 | $2.98 | $2.55 | $2.68 | -0.74% | 35,703,935 |
| Dec 23, 2019 | $2.74 | $3.06 | $2.69 | $2.70 | -1.82% | 25,137,450 |
| Dec 16, 2019 | $2.68 | $3.05 | $2.59 | $2.75 | +2.23% | 58,243,311 |
| Dec 9, 2019 | $2.48 | $3.01 | $2.43 | $2.69 | +22.83% | 69,476,795 |
| Dec 2, 2019 | $2.00 | $2.24 | $1.93 | $2.19 | +10.05% | 43,725,514 |
| Nov 25, 2019 | $2.14 | $2.18 | $1.97 | $1.99 | -8.29% | 29,039,691 |
| Nov 18, 2019 | $2.20 | $2.27 | $1.86 | $2.17 | -3.56% | 59,761,600 |
| Nov 11, 2019 | $2.75 | $2.82 | $2.14 | $2.25 | -21.33% | 69,594,838 |
| Nov 4, 2019 | $2.83 | $3.11 | $2.69 | $2.86 | +7.12% | 58,371,370 |
| Oct 28, 2019 | $2.75 | $3.38 | $2.45 | $2.67 | -1.48% | 76,552,360 |
| Oct 21, 2019 | $2.54 | $2.72 | $2.39 | $2.71 | +6.27% | 51,070,227 |
| Oct 14, 2019 | $2.69 | $2.89 | $2.45 | $2.55 | -6.59% | 55,758,645 |
| Oct 7, 2019 | $2.88 | $2.93 | $2.38 | $2.73 | -5.86% | 52,640,690 |
| Sep 30, 2019 | $3.22 | $3.25 | $2.66 | $2.90 | -11.59% | 57,721,530 |
| Sep 23, 2019 | $3.77 | $3.83 | $2.96 | $3.28 | -14.14% | 46,976,670 |
| Sep 16, 2019 | $3.99 | $4.41 | $3.64 | $3.82 | +5.82% | 75,832,866 |
| Sep 9, 2019 | $3.55 | $4.23 | $3.38 | $3.61 | +2.27% | 57,521,821 |
| Sep 3, 2019 | $3.14 | $3.89 | $3.00 | $3.53 | +11.36% | 43,130,510 |
| Aug 26, 2019 | $3.30 | $3.45 | $2.78 | $3.17 | -2.76% | 53,420,569 |
| Aug 19, 2019 | $3.62 | $3.78 | $3.22 | $3.26 | -9.70% | 41,906,827 |
| Aug 12, 2019 | $3.52 | $3.69 | $3.22 | $3.61 | +2.27% | 53,053,661 |
| Aug 5, 2019 | $4.52 | $4.52 | $3.50 | $3.53 | -24.09% | 61,592,410 |
| Jul 29, 2019 | $4.12 | $4.80 | $3.95 | $4.65 | +12.59% | 76,059,890 |
| Jul 22, 2019 | $5.00 | $5.12 | $4.12 | $4.13 | -15.89% | 44,469,836 |
| Jul 15, 2019 | $5.19 | $5.25 | $4.57 | $4.91 | -5.58% | 52,127,215 |
| Jul 8, 2019 | $5.47 | $5.64 | $5.15 | $5.20 | -6.14% | 41,054,963 |
| Jul 1, 2019 | $5.60 | $5.68 | $5.21 | $5.54 | +0.18% | 29,009,248 |
| Jun 24, 2019 | $5.54 | $5.58 | $5.20 | $5.53 | -0.90% | 55,273,045 |
| Jun 17, 2019 | $5.64 | $5.93 | $5.27 | $5.58 | -2.11% | 48,787,078 |
| Jun 10, 2019 | $6.45 | $6.74 | $5.63 | $5.70 | -11.63% | 44,703,126 |
| Jun 3, 2019 | $6.60 | $7.18 | $6.22 | $6.45 | -1.83% | 39,051,914 |
| May 28, 2019 | $7.05 | $7.13 | $6.40 | $6.57 | -7.20% | 24,731,589 |
| May 20, 2019 | $7.60 | $7.61 | $6.62 | $7.08 | -7.09% | 38,931,229 |
| May 13, 2019 | $7.90 | $8.31 | $7.58 | $7.62 | -5.22% | 35,473,167 |
| May 6, 2019 | $7.08 | $8.28 | $7.04 | $8.04 | +12.13% | 36,019,642 |
| Apr 29, 2019 | $7.45 | $7.53 | $6.75 | $7.17 | -4.02% | 40,972,600 |
| Apr 22, 2019 | $8.17 | $8.32 | $7.21 | $7.47 | -7.66% | 46,755,623 |
| Apr 15, 2019 | $8.65 | $8.82 | $8.05 | $8.09 | -6.90% | 17,286,919 |
| Apr 8, 2019 | $9.04 | $9.18 | $8.28 | $8.69 | -3.23% | 25,029,669 |
| Apr 1, 2019 | $8.92 | $9.08 | $8.14 | $8.98 | +1.70% | 30,090,032 |
| Mar 25, 2019 | $8.39 | $8.92 | $8.17 | $8.83 | +5.24% | 22,352,966 |
| Mar 18, 2019 | $8.48 | $9.02 | $8.30 | $8.39 | -0.36% | 32,239,996 |
| Mar 11, 2019 | $7.78 | $8.67 | $7.63 | $8.42 | +7.81% | 37,541,796 |
| Mar 4, 2019 | $9.15 | $9.41 | $7.70 | $7.81 | -14.64% | 40,153,920 |
| Feb 25, 2019 | $9.63 | $9.84 | $8.65 | $9.15 | -5.08% | 52,609,591 |
| Feb 19, 2019 | $9.60 | $10.12 | $9.48 | $9.64 | +0.31% | 24,311,691 |
| Feb 11, 2019 | $8.87 | $9.70 | $8.73 | $9.61 | +8.83% | 42,760,599 |
| Feb 4, 2019 | $10.14 | $10.15 | $8.53 | $8.83 | -13.52% | 28,656,089 |
| Jan 28, 2019 | $10.30 | $10.66 | $9.96 | $10.21 | -1.92% | 17,371,461 |
| Jan 22, 2019 | $10.69 | $10.69 | $9.78 | $10.41 | -3.79% | 22,166,950 |
| Jan 14, 2019 | $10.39 | $11.03 | $10.34 | $10.82 | +3.05% | 22,270,027 |
| Jan 7, 2019 | $10.36 | $10.84 | $10.19 | $10.50 | +2.44% | 26,630,547 |
| Dec 31, 2018 | $9.26 | $10.32 | $8.91 | $10.25 | +11.29% | 25,205,239 |
| Dec 24, 2018 | $9.23 | $9.90 | $8.86 | $9.21 | -2.02% | 24,859,328 |
| Dec 17, 2018 | $11.19 | $11.47 | $9.29 | $9.40 | -16.89% | 38,224,740 |
| Dec 10, 2018 | $12.62 | $13.12 | $11.23 | $11.31 | -11.29% | 26,652,966 |
| Dec 3, 2018 | $13.49 | $13.49 | $12.11 | $12.75 | -2.89% | 21,672,604 |
| Nov 26, 2018 | $13.94 | $14.15 | $13.04 | $13.13 | -5.27% | 27,681,515 |
| Nov 19, 2018 | $13.92 | $14.34 | $13.28 | $13.86 | -1.35% | 18,457,457 |
| Nov 12, 2018 | $15.87 | $16.45 | $13.88 | $14.05 | -10.51% | 37,702,410 |
| Nov 5, 2018 | $16.37 | $17.28 | $15.41 | $15.70 | -0.70% | 30,363,120 |
| Oct 29, 2018 | $16.15 | $16.80 | $15.29 | $15.81 | -2.04% | 31,319,258 |
| Oct 22, 2018 | $18.24 | $18.24 | $15.58 | $16.14 | -11.37% | 23,233,222 |
| Oct 15, 2018 | $18.80 | $19.34 | $17.93 | $18.21 | -2.52% | 17,372,410 |
| Oct 8, 2018 | $18.52 | $19.97 | $18.37 | $18.68 | +0.54% | 24,671,055 |
| Oct 1, 2018 | $17.85 | $18.89 | $17.71 | $18.58 | +4.91% | 12,304,272 |
| Sep 24, 2018 | $19.35 | $19.39 | $17.36 | $17.71 | -7.18% | 22,607,725 |
| Sep 17, 2018 | $18.65 | $20.21 | $18.59 | $19.08 | +2.53% | 22,813,905 |
| Sep 10, 2018 | $17.19 | $18.78 | $17.19 | $18.61 | +8.32% | 16,747,055 |
| Sep 4, 2018 | $18.58 | $18.69 | $16.76 | $17.18 | -7.19% | 11,691,011 |
| Aug 27, 2018 | $18.47 | $18.94 | $18.29 | $18.51 | +0.11% | 12,180,958 |
| Aug 20, 2018 | $17.48 | $18.67 | $17.25 | $18.49 | +5.66% | 10,986,506 |
| Aug 13, 2018 | $18.68 | $18.80 | $17.25 | $17.50 | -6.72% | 14,052,883 |
| Aug 6, 2018 | $18.89 | $19.07 | $18.34 | $18.76 | -0.37% | 13,197,638 |
| Jul 30, 2018 | $20.38 | $20.65 | $18.53 | $18.83 | -6.92% | 20,804,237 |
| Jul 23, 2018 | $21.21 | $21.61 | $20.08 | $20.23 | -4.40% | 10,651,573 |
| Jul 16, 2018 | $21.46 | $21.66 | $20.89 | $21.16 | -2.76% | 10,611,081 |
| Jul 9, 2018 | $21.99 | $22.69 | $21.47 | $21.76 | -0.37% | 12,417,513 |
| Jul 2, 2018 | $21.15 | $21.93 | $20.83 | $21.84 | +2.30% | 9,380,528 |
| Jun 25, 2018 | $20.82 | $21.73 | $20.41 | $21.35 | +2.59% | 11,125,169 |
| Jun 18, 2018 | $19.48 | $21.38 | $19.36 | $20.81 | +6.72% | 12,116,773 |
| Jun 11, 2018 | $19.59 | $20.39 | $19.24 | $19.50 | -0.61% | 15,315,112 |
| Jun 4, 2018 | $19.40 | $19.90 | $18.38 | $19.62 | +1.13% | 14,819,105 |
| May 29, 2018 | $18.09 | $19.62 | $18.09 | $19.40 | +6.19% | 14,072,390 |
| May 21, 2018 | $19.23 | $19.78 | $17.78 | $18.27 | -4.40% | 14,381,056 |
| May 14, 2018 | $18.62 | $19.62 | $18.57 | $19.11 | +3.47% | 11,205,892 |
| May 7, 2018 | $18.42 | $19.31 | $17.93 | $18.47 | +1.65% | 14,295,900 |
| Apr 30, 2018 | $18.98 | $19.29 | $18.08 | $18.17 | -4.87% | 16,338,001 |
| Apr 23, 2018 | $19.64 | $20.04 | $18.70 | $19.10 | -3.34% | 17,606,629 |
| Apr 16, 2018 | $20.80 | $20.80 | $19.58 | $19.76 | -4.63% | 17,498,526 |
| Apr 9, 2018 | $20.31 | $21.24 | $20.06 | $20.72 | +3.03% | 14,781,846 |
| Apr 2, 2018 | $19.69 | $20.36 | $19.00 | $20.11 | +1.31% | 14,338,286 |
| Mar 26, 2018 | $19.80 | $19.92 | $18.98 | $19.85 | +2.58% | 13,261,652 |
| Mar 19, 2018 | $20.17 | $20.29 | $19.32 | $19.35 | -5.15% | 13,866,682 |
| Mar 12, 2018 | $20.91 | $21.24 | $20.07 | $20.40 | -1.97% | 19,684,909 |
| Mar 5, 2018 | $19.91 | $21.07 | $19.89 | $20.81 | +4.10% | 20,079,381 |
| Feb 26, 2018 | $19.13 | $20.02 | $18.80 | $19.99 | +5.49% | 17,594,794 |
| Feb 20, 2018 | $18.99 | $19.19 | $18.23 | $18.95 | +0.11% | 15,691,575 |
| Feb 12, 2018 | $17.34 | $19.06 | $17.09 | $18.93 | +10.64% | 22,432,369 |
| Feb 5, 2018 | $18.36 | $18.70 | $16.31 | $17.11 | -8.40% | 25,249,131 |
| Jan 29, 2018 | $19.54 | $20.03 | $18.55 | $18.68 | -6.60% | 18,764,643 |
| Jan 22, 2018 | $18.71 | $20.57 | $18.64 | $20.00 | +6.72% | 19,780,530 |
| Jan 16, 2018 | $19.92 | $20.08 | $18.36 | $18.74 | -5.69% | 18,949,567 |
| Jan 8, 2018 | $19.42 | $20.01 | $19.10 | $19.87 | +2.21% | 11,516,780 |
| Jan 2, 2018 | $19.24 | $20.09 | $19.14 | $19.44 | +2.32% | 9,845,265 |
| Dec 26, 2017 | $18.70 | $19.65 | $18.66 | $19.00 | +2.21% | 10,398,209 |
| Dec 18, 2017 | $17.85 | $18.73 | $17.79 | $18.59 | +5.33% | 15,500,840 |
| Dec 11, 2017 | $18.33 | $19.13 | $17.59 | $17.65 | -3.18% | 18,210,887 |
| Dec 4, 2017 | $18.57 | $19.34 | $17.92 | $18.23 | -5.98% | 17,488,835 |
| Nov 27, 2017 | $18.61 | $19.64 | $18.28 | $19.39 | +4.30% | 18,691,398 |
| Nov 20, 2017 | $19.37 | $19.41 | $18.57 | $18.59 | -6.68% | 7,718,337 |
| Nov 13, 2017 | $20.15 | $20.19 | $18.25 | $19.92 | -1.68% | 17,647,132 |
| Nov 6, 2017 | $19.45 | $20.28 | $19.20 | $20.26 | +5.30% | 17,164,749 |
| Oct 30, 2017 | $18.70 | $19.80 | $18.61 | $19.24 | +2.61% | 20,221,561 |
| Oct 23, 2017 | $19.54 | $19.63 | $17.89 | $18.75 | -3.65% | 15,800,265 |
| Oct 16, 2017 | $20.16 | $20.16 | $19.38 | $19.46 | -3.14% | 11,699,204 |
| Oct 9, 2017 | $20.36 | $20.65 | $19.81 | $20.09 | -0.74% | 14,302,983 |
| Oct 2, 2017 | $19.64 | $21.01 | $19.58 | $20.24 | +1.71% | 19,857,770 |
| Sep 25, 2017 | $19.96 | $20.58 | $19.77 | $19.90 | +0.25% | 15,818,489 |
| Sep 18, 2017 | $20.44 | $20.81 | $19.46 | $19.85 | -3.08% | 16,106,159 |
| Sep 11, 2017 | $19.36 | $20.84 | $19.25 | $20.48 | +6.44% | 17,531,204 |
| Sep 5, 2017 | $19.95 | $20.26 | $18.84 | $19.24 | -3.22% | 10,672,663 |
| Aug 28, 2017 | $19.68 | $20.02 | $19.10 | $19.88 | +1.02% | 17,206,508 |
| Aug 21, 2017 | $18.61 | $19.92 | $18.31 | $19.68 | +4.57% | 14,482,607 |
| Aug 14, 2017 | $18.53 | $19.13 | $18.42 | $18.82 | +1.78% | 13,278,992 |
| Aug 7, 2017 | $19.40 | $19.54 | $18.23 | $18.49 | -4.94% | 16,048,119 |
| Jul 31, 2017 | $20.98 | $21.08 | $18.88 | $19.45 | -7.82% | 20,045,596 |
| Jul 24, 2017 | $21.16 | $21.87 | $20.60 | $21.10 | -0.28% | 14,474,628 |
| Jul 17, 2017 | $21.97 | $22.38 | $20.94 | $21.16 | -3.73% | 12,679,033 |
| Jul 10, 2017 | $20.61 | $22.19 | $20.44 | $21.98 | +6.39% | 13,474,645 |
| Jul 3, 2017 | $21.66 | $21.95 | $20.30 | $20.66 | -4.40% | 9,459,873 |
| Jun 26, 2017 | $20.78 | $21.84 | $20.71 | $21.61 | +3.99% | 16,650,154 |
| Jun 19, 2017 | $22.56 | $22.57 | $19.96 | $20.78 | -8.05% | 25,874,611 |
| Jun 12, 2017 | $21.80 | $22.68 | $21.41 | $22.60 | +5.12% | 20,193,706 |
| Jun 5, 2017 | $19.52 | $21.86 | $19.51 | $21.50 | +9.25% | 19,528,256 |
| May 30, 2017 | $20.80 | $20.90 | $19.66 | $19.68 | -6.37% | 16,411,128 |
| May 22, 2017 | $22.37 | $22.49 | $20.96 | $21.02 | -5.49% | 15,999,482 |
| May 15, 2017 | $21.57 | $22.36 | $20.71 | $22.24 | +5.05% | 19,795,199 |
| May 8, 2017 | $21.12 | $21.84 | $20.62 | $21.17 | -0.38% | 20,461,736 |
| May 1, 2017 | $21.18 | $21.78 | $20.17 | $21.25 | +0.28% | 14,226,355 |
| Apr 24, 2017 | $21.39 | $22.36 | $20.87 | $21.19 | -0.94% | 17,642,188 |
| Apr 17, 2017 | $22.00 | $22.16 | $21.11 | $21.39 | -3.04% | 14,801,607 |
| Apr 10, 2017 | $23.17 | $23.56 | $22.02 | $22.06 | -4.67% | 9,827,656 |
| Apr 3, 2017 | $22.81 | $23.53 | $22.43 | $23.14 | +1.45% | 19,392,514 |
| Mar 27, 2017 | $22.25 | $23.31 | $22.08 | $22.81 | +1.42% | 15,868,310 |
| Mar 20, 2017 | $23.56 | $23.85 | $22.17 | $22.49 | -4.22% | 16,483,184 |
| Mar 13, 2017 | $23.88 | $24.31 | $23.35 | $23.48 | -1.34% | 14,936,659 |
| Mar 6, 2017 | $24.31 | $24.93 | $23.49 | $23.80 | -1.98% | 17,756,628 |
| Feb 27, 2017 | $23.94 | $24.99 | $23.55 | $24.28 | +1.17% | 22,081,223 |
| Feb 21, 2017 | $24.94 | $25.29 | $23.81 | $24.00 | -4.27% | 14,119,733 |
| Feb 13, 2017 | $24.69 | $26.10 | $24.59 | $25.07 | +0.84% | 12,399,037 |
| Feb 6, 2017 | $26.27 | $26.60 | $24.60 | $24.86 | -4.97% | 18,678,697 |
| Jan 30, 2017 | $25.42 | $26.26 | $24.15 | $26.16 | +1.24% | 17,856,944 |
| Jan 23, 2017 | $25.49 | $26.26 | $25.41 | $25.84 | +0.70% | 14,001,697 |
| Jan 17, 2017 | $25.74 | $26.10 | $25.01 | $25.66 | +0.16% | 11,762,373 |
| Jan 9, 2017 | $24.41 | $26.05 | $23.99 | $25.62 | +3.81% | 18,782,719 |
| Jan 3, 2017 | $23.89 | $25.20 | $23.07 | $24.68 | +4.36% | 17,647,633 |
| Dec 27, 2016 | $24.42 | $24.63 | $23.60 | $23.65 | -2.55% | 9,497,429 |
| Dec 19, 2016 | $24.42 | $24.91 | $23.88 | $24.27 | -0.65% | 10,942,647 |
| Dec 12, 2016 | $27.23 | $27.23 | $24.24 | $24.43 | -8.57% | 22,181,573 |
| Dec 5, 2016 | $25.84 | $26.99 | $25.77 | $26.72 | +5.32% | 18,336,655 |
| Nov 28, 2016 | $24.80 | $26.43 | $23.65 | $25.37 | +3.47% | 20,402,858 |
| Nov 21, 2016 | $25.50 | $25.66 | $24.41 | $24.52 | -1.72% | 13,610,731 |
| Nov 14, 2016 | $24.62 | $25.79 | $24.34 | $24.95 | – | 19,493,834 |
Seasonality
AR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | 2.0% | 2.0% | 28.8% | 4.6% | -1.6% | 0.6% | -4.1% | -2.0% | 4.4% | -1.3% | 4.0% |
| Months up | 7 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 3 of 9 | 3 of 9 |
| 2026 | 5.5% | 1.2% | 15.3% | -7.5% | -8.9% | -1.7% | 2.8% | 6.5% | -13.2% | 26.0% | ||
| 2025 | 6.5% | -1.7% | 10.2% | -13.9% | 7.5% | 7.6% | -13.3% | -8.6% | 5.1% | -7.9% | 17.9% | -5.4% |
| 2024 | -1.5% | 15.0% | 12.8% | 17.3% | 4.8% | -8.4% | -11.1% | -7.0% | 6.2% | -9.7% | 26.3% | 7.2% |
| 2023 | -6.9% | -9.2% | -11.9% | -0.4% | -11.2% | 12.8% | 16.2% | 3.4% | -8.3% | 16.0% | -19.7% | -4.0% |
| 2022 | 11.6% | 17.4% | 33.1% | 15.3% | 21.8% | -28.5% | 29.3% | 1.1% | -23.8% | 20.1% | -0.3% | -15.2% |
| 2021 | 27.3% | 29.7% | 13.3% | -11.6% | 43.1% | 16.4% | -9.5% | 0.9% | 37.1% | 5.6% | -11.6% | -0.3% |
| 2020 | -35.1% | -13.5% | -55.4% | 318.0% | 0.3% | -15.1% | 16.5% | 8.8% | -14.6% | 23.6% | 15.3% | 39.0% |
| 2019 | 7.1% | -13.9% | 2.0% | -17.9% | -9.4% | -15.8% | -16.6% | -31.2% | -4.7% | -17.2% | -20.4% | 43.2% |
| 2018 | 2.3% | -3.2% | 5.5% | -4.3% | 0.6% | 11.7% | -3.8% | -9.9% | -4.3% | -10.3% | -17.4% | -28.5% |
| 2017 | 3.2% | -1.8% | -4.9% | -7.1% | -2.9% | 5.1% | -4.6% | -4.5% | 1.1% | -2.5% | -2.1% | 0.0% |