About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
ARIS
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Western Midstream to buy Aris Water Solutions in $1.5B deal
- Warning: ARIS is at high risk of performing badly
- Aris outlines 2025 guidance with focus on McNeill Ranch potential and volume growth
- Aris Water Solutions declares $0.14 dividend
- Aris Water Solutions GAAP EPS of $0.25 misses by $0.02, revenue of $120.49M beats by $5.25M
- Aris Water Solutions declares $0.14 dividend
- Aris Water Solutions Non-GAAP EPS of $0.29 misses by $0.07, revenue of $118.61M beats by $8.69M
- Aris Water Solutions Q4 2024 Earnings Preview
- Aris Water Solutions downgraded at J.P. Morgan
- Aris Water Solutions declares $0.105 dividend
- Aris Water Solutions surges to 2-yr high on better earnings outlook
- Aris Water Solutions GAAP EPS of $0.22 misses by $0.03, revenue of $112.31M beats by $8.92M
- Aris Water Solutions declares $0.11 dividend
- Aris Water Solutions GAAP EPS of $0.18 misses by $0.03, revenue of $101.1M beats by $4.18M
- Aris Water jumps to 18-month high on earnings, dividend hike
- Aris Water Solutions Non-GAAP EPS of $0.34 beats by $0.10, revenue of $103.4M beats by $6.97M
- Aris Water Solutions raises quarterly dividend by 16.7% to $0.105/share
- Aris Water Solutions declares $0.09 dividend
- Aris Water Solutions Non-GAAP EPS of $0.88 beats by $0.67, revenue of $104.12M beats by $7.46M
- Aris Water Solutions selected for research grant by the Department of Energy
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| October 25, 2021 | -0.08 / - | 171.5M / - |
Beat! |
| June 4, 2021 | 0.05 / - | 46.19M / - |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 9.38 | 9.1 |
9.4
|
8.96
|
138K | 2.18% | ||||
| May 17, 2023 | 9.18 | 8.97 |
9.3
|
8.97
|
168K | 3.49% | ||||
| May 16, 2023 | 8.87 | 9.12 |
9.24
|
8.84
|
166K | -4.11% | ||||
| May 15, 2023 | 9.25 | 9.04 |
9.49
|
9.03
|
221K | 1.76% | ||||
| May 12, 2023 | 9.09 | 8.95 |
9.29
|
8.95
|
169K | 2.02% | ||||
| May 11, 2023 | 8.91 | 8.89 |
9.09
|
8.73
|
168K | -1.44% | ||||
| May 10, 2023 | 9.04 | 9.31 |
9.49
|
8.97
|
323K | -0.44% | ||||
| May 9, 2023 | 9.08 | 8.12 |
9.6
|
8.12
|
1.0M | 25.94% | ||||
| May 8, 2023 | 7.21 | 7 |
7.43
|
6.91
|
217K | 5.26% | ||||
| May 5, 2023 | 6.85 | 7.07 |
7.15
|
6.82
|
352K | 0% | ||||
| May 4, 2023 | 6.85 | 7.2 |
7.2
|
6.78
|
262K | -5.39% | ||||
| May 3, 2023 | 7.24 | 7.29 |
7.38
|
7.04
|
172K | 0.14% | ||||
| May 2, 2023 | 7.23 | 7.44 |
7.44
|
7.08
|
160K | -3.47% | ||||
| May 1, 2023 | 7.49 | 7.26 |
7.52
|
7.16
|
177K | 3.03% | ||||
| Apr 28, 2023 | 7.27 | 7.24 |
7.52
|
7.14
|
163K | 0.14% | ||||
| Apr 27, 2023 | 7.26 | 6.86 |
7.26
|
6.78
|
187K | 6.61% | ||||
| Apr 26, 2023 | 6.81 | 6.75 |
6.97
|
6.69
|
166K | 0.15% | ||||
| Apr 25, 2023 | 6.8 | 7.06 |
7.06
|
6.74
|
161K | -5.03% | ||||
| Apr 24, 2023 | 7.16 | 7.06 |
7.2
|
6.97
|
117K | 1.27% | ||||
| Apr 21, 2023 | 7.07 | 7.22 |
7.22
|
6.96
|
298K | -3.28% | ||||
| Apr 20, 2023 | 7.31 | 7.6 |
7.6
|
7.24
|
169K | -4.57% | ||||
| Apr 19, 2023 | 7.66 | 7.7 |
7.75
|
7.35
|
174K | 0.13% | ||||
| Apr 18, 2023 | 7.65 | 8.07 |
8.27
|
7.58
|
235K | -6.82% | ||||
| Apr 17, 2023 | 8.21 | 7.91 |
8.26
|
7.91
|
235K | 4.19% | ||||
| Apr 14, 2023 | 7.88 | 7.87 |
8
|
7.78
|
205K | 0.38% | ||||
| Apr 13, 2023 | 7.85 | 7.95 |
7.98
|
7.75
|
157K | -1.38% | ||||
| Apr 12, 2023 | 7.96 | 8.1 |
8.11
|
7.85
|
220K | -0.5% | ||||
| Apr 11, 2023 | 8 | 8.04 |
8.04
|
7.81
|
470K | 0.63% | ||||
| Apr 10, 2023 | 7.95 | 8 |
8.23
|
7.93
|
219K | -0.87% | ||||
| Apr 6, 2023 | 8.02 | 7.68 |
8.2
|
7.57
|
293K | 4.56% | ||||
| Apr 5, 2023 | 7.67 | 7.45 |
7.68
|
7.37
|
363K | 2.27% | ||||
| Apr 4, 2023 | 7.5 | 7.98 |
7.98
|
7.44
|
508K | -5.66% | ||||
| Apr 3, 2023 | 7.95 | 7.93 |
8.15
|
7.77
|
326K | 2.05% | ||||
| Mar 31, 2023 | 7.79 | 7.93 |
7.97
|
7.7
|
260K | -0.89% | ||||
| Mar 30, 2023 | 7.86 | 7.91 |
7.96
|
7.69
|
321K | 1.03% | ||||
| Mar 29, 2023 | 7.78 | 8.03 |
8.11
|
7.66
|
217K | -2.02% | ||||
| Mar 28, 2023 | 7.94 | 8.06 |
8.23
|
7.82
|
240K | -2.34% | ||||
| Mar 27, 2023 | 8.13 | 8.17 |
8.23
|
8.09
|
157K | 1.63% | ||||
| Mar 24, 2023 | 8 | 7.86 |
8.03
|
7.51
|
290K | 0.50% | ||||
| Mar 23, 2023 | 7.96 | 8.09 |
8.38
|
7.89
|
343K | -0.75% | ||||
| Mar 22, 2023 | 8.02 | 8.69 |
8.73
|
8.01
|
265K | -7.82% | ||||
| Mar 21, 2023 | 8.7 | 8.52 |
9.07
|
8.44
|
216K | 5.58% | ||||
| Mar 20, 2023 | 8.24 | 8.32 |
8.6
|
8.12
|
302K | -0.48% | ||||
| Mar 17, 2023 | 8.28 | 8.49 |
8.69
|
8.28
|
403K | -3.72% | ||||
| Mar 16, 2023 | 8.6 | 8.51 |
8.84
|
8.13
|
422K | 0% | ||||
| Mar 15, 2023 | 8.6 | 9.08 |
9.08
|
8.33
|
401K | -10.04% | ||||
| Mar 14, 2023 | 9.56 | 9.87 |
10
|
9.37
|
280K | -0.52% | ||||
| Mar 13, 2023 | 9.61 | 9.58 |
10.04
|
9.29
|
340K | -2.83% | ||||
| Mar 10, 2023 | 9.89 | 10.41 |
10.42
|
9.7
|
490K | -5.18% | ||||
| Mar 9, 2023 | 10.43 | 10.91 |
11.02
|
10.32
|
323K | -4.66% | ||||
| Mar 8, 2023 | 10.94 | 11.02 |
11.46
|
10.75
|
537K | -2.32% | ||||
| Mar 7, 2023 | 11.2 | 12.18 |
12.18
|
10.03
|
2.2M | -15.41% | ||||
| Mar 6, 2023 | 13.24 | 13.97 |
14.17
|
13.08
|
324K | -3.85% | ||||
| Mar 3, 2023 | 13.77 | 13.81 |
13.95
|
13.67
|
191K | -1.08% | ||||
| Mar 2, 2023 | 13.92 | 13.47 |
14.01
|
13.45
|
109K | 2.50% | ||||
| Mar 1, 2023 | 13.58 | 14.05 |
14.29
|
13.31
|
175K | -4.1% | ||||
| Feb 28, 2023 | 14.16 | 14.02 |
14.64
|
14.02
|
171K | 1.29% | ||||
| Feb 27, 2023 | 13.98 | 13.63 |
14.03
|
13.58
|
98.3K | 3.79% | ||||
| Feb 24, 2023 | 13.47 | 13.53 |
13.6
|
13.1
|
141K | -2.11% | ||||
| Feb 23, 2023 | 13.76 | 13.89 |
13.92
|
13.64
|
129K | 0.51% | ||||
| Feb 22, 2023 | 13.69 | 13.66 |
13.8
|
13.11
|
171K | 0.51% | ||||
| Feb 21, 2023 | 13.62 | 13.87 |
14.22
|
13.53
|
137K | -2.99% | ||||
| Feb 17, 2023 | 14.04 | 14.49 |
14.49
|
14.02
|
87.9K | -2.97% | ||||
| Feb 16, 2023 | 14.47 | 14.55 |
14.83
|
14.4
|
95.3K | -1.7% | ||||
| Feb 15, 2023 | 14.72 | 14.41 |
14.72
|
14.41
|
141K | 0.41% | ||||
| Feb 14, 2023 | 14.66 | 14.21 |
14.78
|
14.06
|
150K | 2.16% | ||||
| Feb 13, 2023 | 14.35 | 14.33 |
14.69
|
14.19
|
118K | 0.42% | ||||
| Feb 10, 2023 | 14.29 | 13.82 |
14.48
|
13.65
|
178K | 3.85% | ||||
| Feb 9, 2023 | 13.76 | 13.96 |
13.96
|
13.32
|
427K | -1.01% | ||||
| Feb 8, 2023 | 13.9 | 14.18 |
14.27
|
13.64
|
355K | -2.11% | ||||
| Feb 7, 2023 | 14.2 | 14.21 |
14.45
|
13.87
|
184K | -0.42% | ||||
| Feb 6, 2023 | 14.26 | 14.04 |
14.89
|
14.02
|
370K | -0.07% | ||||
| Feb 3, 2023 | 14.27 | 12.79 |
14.35
|
12.51
|
696K | 4.24% | ||||
| Feb 2, 2023 | 13.69 | 14.94 |
14.95
|
12.44
|
851K | -9.87% | ||||
| Feb 1, 2023 | 15.19 | 15.5 |
15.5
|
14.81
|
203K | -1.94% | ||||
| Jan 31, 2023 | 15.49 | 15.57 |
15.75
|
15.23
|
219K | 0.65% | ||||
| Jan 30, 2023 | 15.39 | 15.31 |
15.6
|
15.13
|
183K | -0.71% | ||||
| Jan 27, 2023 | 15.5 | 15.95 |
15.95
|
15.47
|
97.4K | -2.94% | ||||
| Jan 26, 2023 | 15.97 | 16.18 |
16.18
|
15.61
|
201K | -0.5% | ||||
| Jan 25, 2023 | 16.05 | 16.15 |
16.42
|
15.86
|
101K | -1.83% | ||||
| Jan 24, 2023 | 16.35 | 16.72 |
16.86
|
15.92
|
216K | -1.15% | ||||
| Jan 23, 2023 | 16.54 | 16.23 |
16.75
|
16.05
|
274K | 2.10% | ||||
| Jan 20, 2023 | 16.2 | 15.5 |
16.2
|
15.35
|
490K | 5.06% | ||||
| Jan 19, 2023 | 15.42 | 15.12 |
15.48
|
14.95
|
249K | 0.78% | ||||
| Jan 18, 2023 | 15.3 | 15.82 |
16.13
|
15.29
|
159K | -2.55% | ||||
| Jan 17, 2023 | 15.7 | 15.4 |
15.73
|
15.21
|
163K | 3.15% | ||||
| Jan 13, 2023 | 15.22 | 15.67 |
15.84
|
15.18
|
224K | -3.97% | ||||
| Jan 12, 2023 | 15.85 | 16.14 |
16.29
|
15.8
|
327K | -1.25% | ||||
| Jan 11, 2023 | 16.05 | 15.44 |
16.07
|
15.32
|
295K | 4.49% | ||||
| Jan 10, 2023 | 15.36 | 14.9 |
15.4
|
14.73
|
132K | 2.74% | ||||
| Jan 9, 2023 | 14.95 | 15.16 |
15.34
|
14.74
|
133K | 0.34% | ||||
| Jan 6, 2023 | 14.9 | 14.42 |
14.92
|
14.2
|
149K | 5.15% | ||||
| Jan 5, 2023 | 14.17 | 14.2 |
14.35
|
13.89
|
97.8K | -0.14% | ||||
| Jan 4, 2023 | 14.19 | 14.49 |
14.63
|
13.82
|
141K | -2.14% | ||||
| Jan 3, 2023 | 14.5 | 14.58 |
14.61
|
14.19
|
299K | 0.62% | ||||
| Dec 30 | 14.41 | 14.35 |
14.61
|
14.23
|
134K | -0.55% | ||||
| Dec 29 | 14.49 | 14.08 |
14.54
|
14.08
|
97.1K | 3.57% | ||||
| Dec 28 | 13.99 | 14.8 |
14.94
|
13.91
|
189K | -5.66% | ||||
| Dec 27 | 14.83 | 15.51 |
15.54
|
14.59
|
141K | -4.2% | ||||
| Dec 23 | 15.48 | 14.98 |
15.53
|
14.98
|
134K | 4.24% | ||||
| Dec 22 | 14.85 | 15.25 |
15.25
|
14.55
|
176K | -2.75% | ||||
| Dec 21 | 15.27 | 15.15 |
15.33
|
14.72
|
128K | 2.69% | ||||
| Dec 20 | 14.87 | 14.96 |
15.24
|
14.59
|
275K | -1.2% | ||||
| Dec 19 | 15.05 | 15.9 |
16.1
|
14.84
|
428K | -5.58% | ||||
| Dec 16 | 15.94 | 14.07 |
16.08
|
14.02
|
994K | 3.04% | ||||
| Dec 15 | 15.47 | 15.45 |
15.74
|
15.32
|
254K | -0.58% | ||||
| Dec 14 | 15.56 | 15.42 |
15.74
|
15.3
|
200K | 0.91% | ||||
| Dec 13 | 15.42 | 15.5 |
15.74
|
15.36
|
504K | 0.39% | ||||
| Dec 12 | 15.36 | 15.25 |
15.42
|
15.04
|
167K | 1.65% | ||||
| Dec 9 | 15.11 | 15.2 |
15.67
|
15.11
|
185K | 0.60% | ||||
| Dec 8 | 15.02 | 14.99 |
15.3
|
14.74
|
290K | 1.83% | ||||
| Dec 7 | 14.75 | 15.28 |
15.53
|
14.57
|
374K | -3.85% | ||||
| Dec 6 | 15.34 | 16.3 |
16.3
|
14.92
|
270K | -5.72% | ||||
| Dec 5 | 16.27 | 16.37 |
16.38
|
16
|
540K | 0% | ||||
| Dec 2 | 16.27 | 16.16 |
16.49
|
16.13
|
142K | -0.55% | ||||
| Dec 1 | 16.36 | 15.94 |
16.72
|
15.78
|
315K | 3.41% | ||||
| Nov 30 | 15.82 | 15.95 |
16
|
15.58
|
368K | -0.32% | ||||
| Nov 29 | 15.87 | 15.82 |
15.94
|
15.56
|
123K | 1.67% | ||||
| Nov 28 | 15.61 | 15.59 |
15.67
|
15.23
|
361K | -1.27% | ||||
| Nov 25 | 15.81 | 16.2 |
16.2
|
15.8
|
85.2K | -1.68% | ||||
| Nov 23 | 16.08 | 15.98 |
16.12
|
15.76
|
190K | 0.50% | ||||
| Nov 22 | 16 | 16 |
16.27
|
15.81
|
297K | 0.06% | ||||
| Nov 21 | 15.99 | 15.15 |
16.07
|
15.15
|
392K | -0.37% | ||||
| Nov 18 | 16.05 | 16.93 |
16.93
|
15.58
|
354K | -4.75% | ||||
| Nov 17 | 16.85 | 16.73 |
17.08
|
16.48
|
161K | -1.52% | ||||
| Nov 16 | 17.11 | 17.15 |
17.4
|
16.64
|
225K | -2.17% | ||||
| Nov 15 | 17.49 | 17.5 |
17.81
|
17.17
|
198K | -0.29% | ||||
| Nov 14 | 17.54 | 17.45 |
17.66
|
16.95
|
400K | 0% | ||||
| Nov 11 | 17.54 | 16.04 |
17.62
|
16.04
|
243K | 7.87% | ||||
| Nov 10 | 16.26 | 16.05 |
16.74
|
15.71
|
527K | 2.26% | ||||
| Nov 9 | 15.9 | 16.82 |
16.86
|
15.86
|
219K | -7.07% | ||||
| Nov 8 | 17.11 | 16.75 |
17.13
|
16.51
|
262K | 1.60% | ||||
| Nov 7 | 16.84 | 16.65 |
17.01
|
16.37
|
243K | 1.57% | ||||
| Nov 4 | 16.58 | 16.81 |
17.03
|
16.11
|
225K | 1.22% | ||||
| Nov 3 | 16.38 | 16.21 |
16.67
|
16.13
|
234K | 0% | ||||
| Nov 2 | 16.38 | 16.51 |
17.06
|
16.13
|
242K | -2.33% | ||||
| Nov 1 | 16.77 | 17.2 |
17.21
|
16.38
|
258K | -1.53% | ||||
| Oct 31 | 17.03 | 16.56 |
17.35
|
16.51
|
302K | 1.55% | ||||
| Oct 28 | 16.77 | 16.44 |
16.82
|
15.97
|
381K | 3.77% | ||||
| Oct 27 | 16.16 | 15.88 |
16.39
|
15.73
|
365K | 3.39% | ||||
| Oct 26 | 15.63 | 14.84 |
15.69
|
14.75
|
533K | 5.97% | ||||
| Oct 25 | 14.75 | 14.38 |
15.09
|
14.38
|
197K | 2.43% | ||||
| Oct 24 | 14.4 | 14.11 |
14.88
|
13.76
|
268K | 2.13% | ||||
| Oct 21 | 14.1 | 13.77 |
14.1
|
13.44
|
462K | 3.30% | ||||
| Oct 20 | 13.65 | 14.02 |
14.06
|
13.49
|
182K | -1.16% | ||||
| Oct 19 | 13.81 | 13.7 |
14.21
|
13.24
|
463K | -2.68% | ||||
| Oct 18 | 14.19 | 14.31 |
14.47
|
13.79
|
331K | 0.64% | ||||
| Oct 17 | 14.1 | 14.13 |
14.49
|
13.83
|
314K | 1.95% | ||||
| Oct 14 | 13.83 | 14.12 |
14.32
|
13.71
|
240K | -2.61% | ||||
| Oct 13 | 14.2 | 13.23 |
14.21
|
13.16
|
229K | 4.80% | ||||
| Oct 12 | 13.55 | 13.68 |
13.72
|
13.26
|
256K | -1.02% | ||||
| Oct 11 | 13.69 | 13.48 |
13.8
|
13.28
|
280K | 0.59% | ||||
| Oct 10 | 13.61 | 13.53 |
13.87
|
13.36
|
296K | 0.07% | ||||
| Oct 7 | 13.6 | 13.42 |
13.68
|
13.34
|
254K | 0.29% | ||||
| Oct 6 | 13.56 | 13.42 |
13.62
|
13.06
|
141K | 0.37% | ||||
| Oct 5 | 13.51 | 13.39 |
13.66
|
13.2
|
210K | -1.17% | ||||
| Oct 4 | 13.67 | 13.79 |
14.1
|
13.47
|
291K | 1.94% | ||||
| Oct 3 | 13.41 | 13.13 |
13.53
|
12.89
|
282K | 5.09% | ||||
| Sep 30 | 12.76 | 12.88 |
13.12
|
12.4
|
241K | -1.92% | ||||
| Sep 29 | 13.01 | 12.85 |
13.05
|
12.63
|
284K | -0.08% | ||||
| Sep 28 | 13.02 | 12.36 |
13.38
|
12.36
|
430K | 5.77% | ||||
| Sep 27 | 12.31 | 12.02 |
12.63
|
11.75
|
359K | 4.15% | ||||
| Sep 26 | 11.82 | 12.85 |
13.25
|
11.79
|
757K | -7.8% | ||||
| Sep 23 | 12.82 | 13.7 |
13.7
|
12.5
|
536K | -9.46% | ||||
| Sep 22 | 14.16 | 14.16 |
14.65
|
13.97
|
267K | 1% | ||||
| Sep 21 | 14.02 | 14.89 |
15.04
|
13.97
|
369K | -4.69% | ||||
| Sep 20 | 14.71 | 15.38 |
15.38
|
14.6
|
216K | -4.85% | ||||
| Sep 19 | 15.46 | 15.71 |
15.88
|
15.03
|
334K | -3.01% | ||||
| Sep 16 | 15.94 | 15.7 |
15.98
|
15.36
|
627K | 0.25% | ||||
| Sep 15 | 15.9 | 15.71 |
16.04
|
15.55
|
236K | -0.25% | ||||
| Sep 14 | 15.94 | 15.74 |
16.02
|
15.33
|
414K | 1.53% | ||||
| Sep 13 | 15.7 | 16.75 |
17.02
|
15.64
|
236K | -6.66% | ||||
| Sep 12 | 16.82 | 16.7 |
16.92
|
16.53
|
84.1K | 1.69% | ||||
| Sep 9 | 16.54 | 16.2 |
16.85
|
16.2
|
148K | 4.09% | ||||
| Sep 8 | 15.89 | 15.79 |
16.12
|
15.61
|
140K | 0.38% | ||||
| Sep 7 | 15.83 | 16.01 |
16.18
|
15.48
|
233K | -1.8% | ||||
| Sep 6 | 16.12 | 16.37 |
16.37
|
15.95
|
156K | -0.37% | ||||
| Sep 2 | 16.18 | 16.27 |
16.3
|
15.64
|
195K | 1.06% | ||||
| Sep 1 | 16.01 | 16.72 |
17.12
|
15.79
|
363K | -5.82% | ||||
| Aug 31 | 17 | 16.74 |
17.41
|
16.59
|
262K | 1.25% | ||||
| Aug 30 | 16.79 | 16.9 |
17.06
|
16.05
|
360K | -1.35% | ||||
| Aug 29 | 17.02 | 17.05 |
17.44
|
16.67
|
118K | -1.16% | ||||
| Aug 26 | 17.22 | 18.11 |
18.11
|
16.97
|
283K | -4.33% | ||||
| Aug 25 | 18 | 18.31 |
18.7
|
17.97
|
239K | -1.26% | ||||
| Aug 24 | 18.23 | 18.15 |
18.41
|
17.94
|
223K | -0.33% | ||||
| Aug 23 | 18.29 | 17.51 |
18.32
|
17.4
|
425K | 6.65% | ||||
| Aug 22 | 17.15 | 17.95 |
18.15
|
16.78
|
514K | -4.72% | ||||
| Aug 19 | 18 | 18.75 |
18.85
|
17.56
|
401K | -4.56% | ||||
| Aug 18 | 18.86 | 18.1 |
18.99
|
18.1
|
206K | 5.01% | ||||
| Aug 17 | 17.96 | 16.77 |
18.15
|
16.53
|
296K | 6.08% | ||||
| Aug 16 | 16.93 | 17.6 |
17.8
|
16.58
|
483K | -4.73% | ||||
| Aug 15 | 17.77 | 18.15 |
18.58
|
17.46
|
423K | -4.46% | ||||
| Aug 12 | 18.6 | 18.05 |
18.66
|
17.88
|
459K | 3.16% | ||||
| Aug 11 | 18.03 | 17.83 |
18.38
|
17.6
|
504K | 1.69% | ||||
| Aug 10 | 17.73 | 16.89 |
17.96
|
16.48
|
516K | 6.23% | ||||
| Aug 9 | 16.69 | 15.8 |
16.9
|
15.8
|
714K | 5.83% | ||||
| Aug 8 | 15.77 | 16.5 |
16.67
|
15.49
|
1.3M | -5.29% | ||||
| Aug 5 | 16.65 | 17.01 |
17.89
|
16.37
|
1.2M | -5.72% | ||||
| Aug 4 | 17.66 | 18.67 |
18.67
|
15.64
|
2.6M | -20.84% | ||||
| Aug 3 | 22.31 | 23.32 |
23.49
|
22.22
|
596K | -2.45% | ||||
| Aug 2 | 22.87 | 21.27 |
23.58
|
20.97
|
1.0M | 8.08% | ||||
| Aug 1 | 21.16 | 21.25 |
21.5
|
20.67
|
351K | -0.05% | ||||
| Jul 29 | 21.17 | 21 |
21.48
|
20.8
|
270K | 1.93% | ||||
| Jul 28 | 20.77 | 21.32 |
21.77
|
20.59
|
255K | -2.03% | ||||
| Jul 27 | 21.2 | 19.83 |
21.32
|
19.75
|
330K | 8.11% | ||||
| Jul 26 | 19.61 | 19.98 |
20.36
|
19.18
|
215K | -0.76% | ||||
| Jul 25 | 19.76 | 18.67 |
20.31
|
18.55
|
350K | 5.95% | ||||
| Jul 22 | 18.65 | 19.01 |
19.32
|
18.37
|
294K | -1.69% | ||||
| Jul 21 | 18.97 | 20.67 |
20.76
|
18.19
|
356K | -9.19% | ||||
| Jul 20 | 20.89 | 19.39 |
20.96
|
19.08
|
527K | 6.36% | ||||
| Jul 19 | 19.64 | 18.58 |
19.67
|
18.58
|
224K | 5.76% | ||||
| Jul 18 | 18.57 | 17.76 |
19.05
|
17.55
|
358K | 5.63% | ||||
| Jul 15 | 17.58 | 16.77 |
17.61
|
16.41
|
322K | 6.80% | ||||
| Jul 14 | 16.46 | 15.79 |
16.51
|
15.53
|
292K | 0.43% | ||||
| Jul 13 | 16.39 | 15.63 |
16.45
|
15.54
|
334K | 3.41% | ||||
| Jul 12 | 15.85 | 16.7 |
16.81
|
15.54
|
381K | -6.43% | ||||
| Jul 11 | 16.94 | 16.99 |
17.16
|
16.55
|
128K | -0.76% | ||||
| Jul 8 | 17.07 | 17.37 |
17.45
|
16.74
|
158K | -1.27% | ||||
| Jul 7 | 17.29 | 16.58 |
17.44
|
16.53
|
195K | 6.60% | ||||
| Jul 6 | 16.22 | 16.05 |
16.44
|
15.89
|
290K | 1.76% | ||||
| Jul 5 | 15.94 | 16.5 |
16.76
|
15.26
|
226K | -4.84% | ||||
| Jul 1 | 16.75 | 16.71 |
17.22
|
16.16
|
333K | 0.42% | ||||
| Jun 30 | 16.68 | 16.58 |
16.7
|
16.01
|
229K | -1.3% | ||||
| Jun 29 | 16.9 | 17.46 |
17.46
|
16.36
|
237K | -1.74% | ||||
| Jun 28 | 17.2 | 17.24 |
17.68
|
16.74
|
182K | 0.58% | ||||
| Jun 27 | 17.1 | 16.84 |
17.5
|
16.84
|
190K | 1.60% | ||||
| Jun 24 | 16.83 | 16.39 |
16.86
|
15.55
|
1.7M | 2% | ||||
| Jun 23 | 16.5 | 18.16 |
18.44
|
16.22
|
454K | -8.79% | ||||
| Jun 22 | 18.09 | 18.41 |
18.88
|
17.9
|
391K | -3.31% | ||||
| Jun 21 | 18.71 | 19.22 |
19.65
|
18.18
|
398K | -0.21% | ||||
| Jun 17 | 18.75 | 18.77 |
19.22
|
17.94
|
931K | 0.97% | ||||
| Jun 16 | 18.57 | 18.7 |
18.81
|
16.9
|
715K | -3.98% | ||||
| Jun 15 | 19.34 | 19.32 |
19.72
|
18.35
|
619K | 1.47% | ||||
| Jun 14 | 19.06 | 18.56 |
19.3
|
18.17
|
910K | 4.04% | ||||
| Jun 13 | 18.32 | 18.09 |
18.58
|
16.32
|
875K | -5.91% | ||||
| Jun 10 | 19.47 | 20.6 |
20.6
|
17.1
|
1.8M | -7.99% | ||||
| Jun 9 | 21.16 | 20.68 |
21.86
|
20.29
|
731K | 1.20% | ||||
| Jun 8 | 20.91 | 20.47 |
21.36
|
20.02
|
365K | 1.95% | ||||
| Jun 7 | 20.51 | 21 |
21.1
|
19.83
|
433K | -2.33% | ||||
| Jun 6 | 21 | 20.68 |
21.79
|
20.18
|
877K | 4.48% | ||||
| Jun 3 | 20.1 | 20 |
20.84
|
19.61
|
262K | -0.79% | ||||
| Jun 2 | 20.26 | 20.93 |
21.31
|
19.6
|
403K | -2.36% | ||||
| Jun 1 | 20.75 | 20.61 |
21.44
|
20.3
|
306K | 1.57% | ||||
| May 31 | 20.43 | 21.98 |
22
|
20.07
|
702K | -1.45% | ||||
| May 27 | 20.73 | 19.3 |
20.98
|
19.18
|
2.4M | 9.62% | ||||
| May 26 | 18.91 | 18.76 |
19.32
|
18.66
|
312K | 0.64% | ||||
| May 25 | 18.79 | 18.79 |
19.33
|
18.55
|
253K | -0.21% | ||||
| May 24 | 18.83 | 19.09 |
19.47
|
18.3
|
394K | -1.41% | ||||
| May 23 | 19.1 | 17.89 |
19.18
|
17.54
|
505K | 8.71% | ||||
| May 20 | 17.57 | 17.86 |
18.15
|
17.08
|
166K | -0.34% | ||||
| May 19 | 17.63 | 17.27 |
17.71
|
16.95
|
234K | 1.56% | ||||
| May 18 | 17.36 | 17.64 |
17.65
|
17.18
|
238K | -2.64% | ||||
| May 17 | 17.83 | 18.22 |
18.49
|
17.65
|
162K | -0.45% | ||||
| May 16 | 17.91 | 17.09 |
18.73
|
17.09
|
290K | 5.60% | ||||
| May 13 | 16.96 | 16.25 |
17.09
|
16.01
|
254K | 5.54% | ||||
| May 12 | 16.07 | 16.61 |
16.65
|
15.3
|
407K | -3.89% | ||||
| May 11 | 16.72 | 16.25 |
17.43
|
16.24
|
231K | 4.57% | ||||
| May 10 | 15.99 | 16.12 |
16.93
|
15.15
|
224K | 3.83% | ||||
| May 9 | 15.4 | 16.36 |
16.36
|
15.03
|
216K | -6.33% | ||||
| May 6 | 16.44 | 16 |
16.93
|
15.81
|
697K | 4.05% | ||||
| May 5 | 15.8 | 16.9 |
17.24
|
15.41
|
277K | -7.06% | ||||
| May 4 | 17 | 17.65 |
17.65
|
16.72
|
442K | -2.58% | ||||
| May 3 | 17.45 | 17.02 |
18.01
|
17.02
|
131K | 2.53% | ||||
| May 2 | 17.02 | 16.9 |
17.28
|
16.65
|
190K | 0.47% | ||||
| Apr 29 | 16.94 | 18.05 |
18.1
|
16.76
|
183K | -5.99% | ||||
| Apr 28 | 18.02 | 17.69 |
18.1
|
17.31
|
157K | 3.38% | ||||
| Apr 27 | 17.43 | 18.17 |
18.28
|
17.12
|
143K | -3.6% | ||||
| Apr 26 | 18.08 | 18.2 |
18.56
|
17.76
|
169K | 0.50% | ||||
| Apr 25 | 17.99 | 17.3 |
18.06
|
16.45
|
258K | 3.57% | ||||
| Apr 22 | 17.37 | 18.25 |
18.6
|
17.05
|
176K | -5.08% | ||||
| Apr 21 | 18.3 | 18.97 |
19.12
|
18.01
|
205K | -3.12% | ||||
| Apr 20 | 18.89 | 19.23 |
19.53
|
18.77
|
222K | 0.43% | ||||
| Apr 19 | 18.81 | 18.53 |
19.35
|
18.53
|
99.2K | 0.11% | ||||
| Apr 18 | 18.79 | 19.39 |
19.68
|
18.35
|
167K | -1.93% | ||||
| Apr 14 | 19.16 | 18.22 |
19.2
|
18.19
|
701K | 5.62% | ||||
| Apr 13 | 18.14 | 17.54 |
18.18
|
17.05
|
166K | 2.49% | ||||
| Apr 12 | 17.7 | 17.68 |
18.08
|
17.46
|
228K | 1.61% | ||||
| Apr 11 | 17.42 | 18.33 |
18.33
|
16.93
|
123K | -3.76% | ||||
| Apr 8 | 18.1 | 16.96 |
18.2
|
16.61
|
186K | 7.74% | ||||
| Apr 7 | 16.8 | 16.5 |
16.87
|
16.15
|
144K | 2.50% | ||||
| Apr 6 | 16.39 | 17.24 |
17.39
|
16.34
|
240K | -5.1% | ||||
| Apr 5 | 17.27 | 18.16 |
18.41
|
17.17
|
123K | -4.48% | ||||
| Apr 4 | 18.08 | 18.31 |
18.56
|
17.92
|
80.2K | -0.44% | ||||
| Apr 1 | 18.16 | 18.11 |
18.28
|
17.59
|
112K | -0.22% | ||||
| Mar 31 | 18.2 | 18.23 |
18.64
|
18.01
|
97.7K | -0.93% | ||||
| Mar 30 | 18.37 | 19.11 |
19.2
|
18.15
|
205K | -2.6% | ||||
| Mar 29 | 18.86 | 18.58 |
19.07
|
18.3
|
123K | 1.73% | ||||
| Mar 28 | 18.54 | 18.61 |
18.88
|
18.22
|
137K | -0.59% | ||||
| Mar 25 | 18.65 | 18.98 |
19.07
|
18
|
292K | 0.54% | ||||
| Mar 24 | 18.55 | 18.51 |
18.92
|
18.4
|
39.9K | 0.65% | ||||
| Mar 23 | 18.43 | 18.27 |
18.75
|
18.01
|
209K | -0.11% | ||||
| Mar 22 | 18.45 | 18.77 |
19.16
|
17.78
|
199K | -0.91% | ||||
| Mar 21 | 18.62 | 18.36 |
19.1
|
18.23
|
164K | 1.86% | ||||
| Mar 18 | 18.28 | 17.8 |
18.29
|
17.8
|
211K | 2.12% | ||||
| Mar 17 | 17.9 | 17.24 |
18.28
|
17.24
|
115K | 5.98% | ||||
| Mar 16 | 16.89 | 16.91 |
17.13
|
16.32
|
114K | 0.18% | ||||
| Mar 15 | 16.86 | 16.32 |
17.16
|
16.18
|
79.4K | -0.06% | ||||
| Mar 14 | 16.87 | 17.8 |
17.8
|
16.05
|
189K | -5.22% | ||||
| Mar 11 | 17.8 | 17.76 |
18.2
|
17.36
|
116K | -1.33% | ||||
| Mar 10 | 18.04 | 17.07 |
18.29
|
17
|
674K | 4.64% | ||||
| Mar 9 | 17.24 | 17.13 |
17.93
|
16.83
|
284K | 0.17% | ||||
| Mar 8 | 17.21 | 15.97 |
17.31
|
15.71
|
457K | 9.20% | ||||
| Mar 7 | 15.76 | 15.65 |
15.94
|
15.31
|
232K | 0.70% | ||||
| Mar 4 | 15.65 | 14.75 |
15.78
|
14.75
|
309K | 1.10% | ||||
| Mar 3 | 15.48 | 16.59 |
16.59
|
14.84
|
296K | -8.89% | ||||
| Mar 2 | 16.99 | 16.99 |
17.56
|
16.74
|
222K | 0.77% | ||||
| Mar 1 | 16.86 | 14.78 |
16.9
|
14.42
|
971K | 15.40% | ||||
| Feb 28 | 14.61 | 14.1 |
14.63
|
13.98
|
353K | 3.11% | ||||
| Feb 25 | 14.17 | 13.56 |
14.3
|
13.51
|
206K | 4.27% | ||||
| Feb 24 | 13.59 | 13.71 |
13.97
|
13.09
|
217K | -2.3% | ||||
| Feb 23 | 13.91 | 13.54 |
14.04
|
13.52
|
467K | 2.81% | ||||
| Feb 22 | 13.53 | 13.65 |
13.72
|
13.38
|
176K | -0.59% | ||||
| Feb 18 | 13.61 | 13.15 |
13.72
|
13.15
|
141K | 1.80% | ||||
| Feb 17 | 13.37 | 12.94 |
13.4
|
12.92
|
194K | 2.85% | ||||
| Feb 16 | 13 | 12.77 |
13.07
|
12.77
|
94.2K | 2.12% | ||||
| Feb 15 | 12.73 | 12.86 |
13
|
12.58
|
66.0K | 0.24% | ||||
| Feb 14 | 12.7 | 12.65 |
12.82
|
12.33
|
120K | 0.95% | ||||
| Feb 11 | 12.58 | 11.9 |
12.69
|
11.86
|
182K | 5.36% | ||||
| Feb 10 | 11.94 | 11.86 |
12.37
|
11.84
|
138K | -2.05% | ||||
| Feb 9 | 12.19 | 12.01 |
12.35
|
11.96
|
87.7K | 1.25% | ||||
| Feb 8 | 12.04 | 12.11 |
12.18
|
11.75
|
127K | -1.15% | ||||
| Feb 7 | 12.18 | 12.23 |
12.45
|
11.83
|
157K | -1.22% | ||||
| Feb 4 | 12.33 | 11.99 |
12.41
|
11.93
|
229K | 1.31% | ||||
| Feb 3 | 12.17 | 12.03 |
12.83
|
11.88
|
235K | -0.25% | ||||
| Feb 2 | 12.2 | 12.51 |
12.51
|
12.04
|
111K | -2.71% | ||||
| Feb 1 | 12.54 | 11.67 |
12.67
|
11.4
|
188K | 8.38% | ||||
| Jan 31 | 11.57 | 11.1 |
11.58
|
10.69
|
200K | 4.42% | ||||
| Jan 28 | 11.08 | 11.55 |
11.55
|
10.63
|
149K | -3.99% | ||||
| Jan 27 | 11.54 | 12.26 |
12.39
|
11.22
|
210K | -4.71% | ||||
| Jan 26 | 12.11 | 12.24 |
12.56
|
11.91
|
346K | 1.09% | ||||
| Jan 25 | 11.98 | 12.15 |
12.19
|
11.76
|
240K | -3.46% | ||||
| Jan 24 | 12.41 | 12.72 |
12.76
|
11.6
|
148K | -4.9% | ||||
| Jan 21 | 13.05 | 13.16 |
13.49
|
12.89
|
509K | -1.36% | ||||
| Jan 20 | 13.23 | 12.92 |
13.47
|
12.67
|
262K | 3.44% | ||||
| Jan 19 | 12.79 | 12.89 |
13.34
|
12.46
|
271K | 0.55% | ||||
| Jan 18 | 12.72 | 12.52 |
12.85
|
12.42
|
102K | -0.55% | ||||
| Jan 14 | 12.79 | 12.63 |
13.02
|
12.57
|
176K | 0.63% | ||||
| Jan 13 | 12.71 | 12.81 |
13.1
|
12.49
|
152K | -1.09% | ||||
| Jan 12 | 12.85 | 12.88 |
13.11
|
12.42
|
199K | 0.63% | ||||
| Jan 11 | 12.77 | 12.51 |
13.21
|
12.36
|
78.8K | 1.75% | ||||
| Jan 10 | 12.55 | 11.94 |
12.61
|
11.68
|
105K | 4.32% | ||||
| Jan 7 | 12.03 | 12.14 |
12.26
|
11.83
|
78.1K | -1.47% | ||||
| Jan 6 | 12.21 | 12.38 |
12.38
|
11.58
|
126K | -1.13% | ||||
| Jan 5 | 12.35 | 13.01 |
13.17
|
12.25
|
81.1K | -6.93% | ||||
| Jan 4 | 13.27 | 13.23 |
13.64
|
13.2
|
291K | 0% | ||||
| Jan 3 | 13.27 | 13.13 |
13.55
|
12.81
|
124K | 2.47% | ||||
| Dec 31 | 12.95 | 12.77 |
13.23
|
12.67
|
200K | -0.69% | ||||
| Dec 30 | 13.04 | 12.65 |
13.16
|
12.6
|
466K | 2.27% | ||||
| Dec 29 | 12.75 | 12.94 |
13.3
|
12.59
|
197K | -1.47% | ||||
| Dec 28 | 12.94 | 11.77 |
13.05
|
11.77
|
138K | 9.38% | ||||
| Dec 27 | 11.83 | 12.11 |
12.34
|
11.52
|
116K | -2.31% | ||||
| Dec 23 | 12.11 | 10.4 |
12.17
|
10.4
|
170K | 15.33% | ||||
| Dec 22 | 10.5 | 10.77 |
11
|
10.4
|
190K | -4.02% | ||||
| Dec 21 | 10.94 | 10.55 |
11.12
|
10.41
|
364K | 4.39% | ||||
| Dec 20 | 10.48 | 10.45 |
11.18
|
10.06
|
463K | -1.32% | ||||
| Dec 17 | 10.62 | 11.36 |
11.42
|
10.33
|
3.0M | -7.65% | ||||
| Dec 16 | 11.5 | 12.2 |
12.25
|
10.66
|
849K | -5.27% | ||||
| Dec 15 | 12.14 | 12.66 |
12.73
|
11.65
|
513K | -3.42% | ||||
| Dec 14 | 12.57 | 12.47 |
12.68
|
12.26
|
330K | 0.80% | ||||
| Dec 13 | 12.47 | 13 |
13
|
12.3
|
340K | -3.86% | ||||
| Dec 10 | 12.97 | 13.24 |
13.45
|
12.72
|
172K | -2.19% | ||||
| Dec 9 | 13.26 | 14.09 |
14.09
|
13.05
|
381K | -5.89% | ||||
| Dec 8 | 14.09 | 13.93 |
14.26
|
13.6
|
127K | 0.28% | ||||
| Dec 7 | 14.05 | 13.88 |
14.62
|
13.88
|
195K | 1.15% | ||||
| Dec 6 | 13.89 | 14.49 |
14.79
|
13.46
|
169K | -3.27% | ||||
| Dec 3 | 14.36 | 14.65 |
14.73
|
13.74
|
257K | -0.49% | ||||
| Dec 2 | 14.43 | 13.5 |
14.5
|
13.5
|
121K | 4.72% | ||||
| Dec 1 | 13.78 | 14.39 |
14.74
|
13.45
|
188K | -4.97% | ||||
| Nov 30 | 14.5 | 14.18 |
14.75
|
13.97
|
180K | 1.90% | ||||
| Nov 29 | 14.23 | 14.02 |
14.23
|
13.53
|
236K | 1.21% | ||||
| Nov 26 | 14.06 | 13.79 |
14.11
|
13.23
|
196K | 1.01% | ||||
| Nov 24 | 13.92 | 14.31 |
14.48
|
13.76
|
257K | 0.43% | ||||
| Nov 23 | 13.86 | 14.1 |
14.1
|
13.66
|
250K | -0.86% | ||||
| Nov 22 | 13.98 | 14.07 |
14.07
|
13.59
|
235K | -0.07% | ||||
| Nov 19 | 13.99 | 14.07 |
14.33
|
13.59
|
301K | -1.55% | ||||
| Nov 18 | 14.21 | 14.04 |
14.49
|
13.77
|
274K | 0.92% | ||||
| Nov 17 | 14.08 | 13.86 |
14.25
|
13.32
|
752K | 3.07% | ||||
| Nov 16 | 13.66 | 14.15 |
14.72
|
13.31
|
519K | -0.58% | ||||
| Nov 15 | 13.74 | 13.23 |
13.92
|
13.23
|
251K | 1.85% | ||||
| Nov 12 | 13.49 | 13.89 |
14.42
|
13.02
|
384K | -3.23% | ||||
| Nov 11 | 13.94 | 13.38 |
14.25
|
13
|
355K | 2.80% | ||||
| Nov 10 | 13.56 | 14.05 |
14.14
|
13.34
|
235K | -6.68% | ||||
| Nov 9 | 14.53 | 14.03 |
14.85
|
14
|
344K | 2.40% | ||||
| Nov 8 | 14.19 | 13.34 |
14.38
|
13.25
|
354K | 5.03% | ||||
| Nov 5 | 13.51 | 13.42 |
13.87
|
13.21
|
145K | 0.07% | ||||
| Nov 4 | 13.5 | 13.33 |
13.52
|
13.23
|
221K | 0.22% | ||||
| Nov 3 | 13.47 | 13.2 |
13.54
|
13.2
|
227K | 0.67% | ||||
| Nov 2 | 13.38 | 13.12 |
13.54
|
13.02
|
106K | 1.36% | ||||
| Nov 1 | 13.2 | 13.52 |
13.52
|
12.3
|
310K | -3.44% | ||||
| Oct 29 | 13.67 | 14.09 |
14.39
|
13.08
|
248K | -0.58% | ||||
| Oct 28 | 13.75 | 13.5 |
13.9
|
13.03
|
204K | 1.40% | ||||
| Oct 27 | 13.56 | 13.32 |
13.78
|
13.05
|
452K | -0.22% | ||||
| Oct 26 | 13.59 | 13.42 |
14.09
|
13
|
716K | 0.15% | ||||
| Oct 25 | 13.57 | 14.8 |
14.8
|
13.01
|
833K | -5.1% | ||||
| Oct 22 | 14.3 | 15.85 |
15.89
|
13.67
|
4.3M | 0% | ||||