Dark

ARWR
Arrowhead Research Corporation
stock NASDAQ

At Close

Sep 4, 2026 3:59:54 PM EDT

86.35USD-0.168%(-0.14)757,847

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 8:01:30 AM EDT

86.00USD-0.567%(-0.49)1,600

After-hours

Sep 4, 2026 4:31:30 PM EDT

84.83USD-1.755%(-1.52)128,055

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	85.8700	86.9600	84.204161	86.3400	-0.173%	757,847	0.000%
2026-09-03	85.1800	86.7900	83.460000	86.4900	+1.312%	1,370,551	-0.173%
2026-09-02	82.8700	85.4700	82.085000	85.3700	+3.179%	1,525,567	+1.136%
2026-09-01	81.1400	83.2700	80.760000	82.7400	+0.425%	1,330,721	+4.351%
2026-08-31	83.1300	83.7554	80.750000	82.3900	-2.968%	1,595,519	+4.794%
2026-08-28	87.9900	88.2450	84.195000	84.9100	-4.154%	1,282,278	+1.684%
2026-08-27	89.5900	89.5900	88.060000	88.5900	-0.595%	857,522	-2.540%
2026-08-26	88.4500	89.8250	86.800000	89.1200	+0.270%	859,487	-3.119%
2026-08-25	88.0000	90.2110	87.000000	88.8800	+2.479%	983,043	-2.858%
2026-08-24	86.7700	87.0100	85.500000	86.7300	-0.436%	1,104,529	-0.450%
2026-08-21	87.9000	88.4600	85.940000	87.1100	-0.412%	1,090,199	-0.884%
2026-08-20	88.2300	88.4500	85.900000	87.4700	-2.170%	896,883	-1.292%
2026-08-19	89.5100	90.0000	87.580000	89.4100	+1.718%	1,363,715	-3.434%
2026-08-18	87.7200	88.3500	85.980000	87.9000	-0.902%	974,991	-1.775%
2026-08-17	86.4400	88.9400	86.260000	88.7000	+2.378%	930,067	-2.661%
2026-08-14	84.7500	87.1700	83.780000	86.6400	+1.227%	818,161	-0.346%
2026-08-13	87.6000	88.0550	84.760000	85.5900	-1.903%	1,101,912	+0.876%
2026-08-12	89.0900	90.6100	87.160000	87.2500	-2.230%	1,119,664	-1.043%
2026-08-11	88.9400	90.9700	88.450000	89.2400	+1.030%	1,042,511	-3.250%
2026-08-10	87.5600	88.8800	86.500000	88.3300	+0.776%	854,408	-2.253%
2026-08-07	88.0000	88.6700	86.478100	87.6500	+2.120%	948,275	-1.495%
2026-08-06	86.4800	87.8150	85.190100	85.8300	-1.243%	1,051,272	+0.594%
2026-08-05	87.4900	90.8100	85.975000	86.9100	-2.991%	1,703,441	-0.656%
2026-08-04	87.0000	89.6700	86.325000	89.5900	+4.162%	2,031,154	-3.628%
2026-08-03	84.8150	86.0100	81.610000	86.0100	+1.607%	1,268,708	+0.384%
2026-07-31	86.9300	87.1000	84.530000	84.6500	-3.058%	1,657,467	+1.996%
2026-07-30	87.6100	88.1600	85.190000	87.3200	+1.276%	1,367,331	-1.122%
2026-07-29	85.5600	87.8900	84.340000	86.2200	+0.513%	1,808,777	+0.139%
2026-07-28	86.3100	86.6400	82.770000	85.7800	+0.292%	1,694,969	+0.653%
2026-07-27	85.7700	87.9300	85.210000	85.5300	-0.082%	2,444,316	+0.947%
2026-07-24	86.8400	87.5000	85.060000	85.6000	-1.360%	1,825,247	+0.864%
2026-07-23	88.7200	89.1500	86.260000	86.7800	-2.165%	2,479,807	-0.507%
2026-07-22	85.4600	95.4899	84.340000	88.7000	+19.028%	6,990,867	-2.661%
2026-07-21	72.8100	74.7000	72.620000	74.5200	+4.006%	1,612,497	+15.862%
2026-07-20	74.3500	75.0600	71.000000	71.6500	-3.567%	2,410,749	+20.502%
2026-07-17	70.9200	74.8000	70.010000	74.3000	+4.098%	3,775,226	+16.205%
2026-07-16	70.9200	73.0000	69.950000	71.3750	-0.620%	2,578,673	+20.967%
2026-07-15	71.9100	72.6700	69.880000	71.8200	-0.125%	1,863,849	+20.217%
2026-07-14	74.4200	75.3250	71.810000	71.9100	-2.969%	1,621,355	+20.067%
2026-07-13	74.8200	74.8900	72.660000	74.1100	-2.997%	2,481,815	+16.502%
2026-07-10	84.4800	84.4800	76.180000	76.4000	-9.048%	2,952,942	+13.010%
2026-07-09	86.1200	87.7300	83.301500	84.0000	-2.029%	1,437,722	+2.786%
2026-07-08	85.8700	86.8629	84.190000	85.7400	-1.414%	1,660,445	+0.700%
2026-07-07	87.2750	87.5700	83.790000	86.9700	+0.485%	1,914,966	-0.724%
2026-07-06	84.5900	87.8300	83.130000	86.5500	+3.048%	2,445,847	-0.243%
2026-07-02	81.1400	83.9900	79.915000	83.9900	+4.413%	1,703,384	+2.798%
2026-07-01	82.2800	82.3850	78.810000	80.4400	-1.313%	1,975,607	+7.335%
2026-06-30	80.5200	84.0550	78.865000	81.5100	+1.255%	2,715,684	+5.926%
2026-06-29	79.7900	80.5900	78.170000	80.5000	+2.041%	1,656,578	+7.255%
2026-06-26	78.9400	82.2950	77.450000	78.8900	-0.479%	18,919,782	+9.444%
2026-06-25	79.6500	83.4200	78.055000	79.2700	-0.677%	2,430,004	+8.919%
2026-06-24	80.7200	82.8400	79.310000	79.8100	-0.113%	2,048,098	+8.182%
2026-06-23	80.0000	82.5295	79.685000	79.9000	-2.561%	1,393,552	+8.060%
2026-06-22	83.0000	83.9980	81.680000	82.0000	+0.220%	1,510,512	+5.293%
2026-06-18	82.5700	84.5487	79.800000	81.8200	+0.962%	3,863,403	+5.524%
2026-06-17	76.5500	82.4800	75.930000	81.0400	+5.865%	3,099,969	+6.540%
2026-06-16	77.5600	78.0900	74.790000	76.5500	-0.778%	917,092	+12.789%
2026-06-15	74.5500	77.4800	74.485000	77.1500	+3.529%	1,115,910	+11.912%
2026-06-12	74.5300	75.4500	73.285000	74.5200	+0.148%	1,182,203	+15.862%
2026-06-11	71.9500	75.2000	70.715000	74.4100	+5.203%	1,348,986	+16.033%
2026-06-10	73.3300	74.8700	69.510000	70.7300	-3.546%	1,546,384	+22.070%
2026-06-09	75.0000	76.2000	69.710000	73.3300	-0.718%	1,415,236	+17.742%
2026-06-08	73.2000	74.3700	72.380000	73.8600	+1.053%	1,204,730	+16.897%
2026-06-05	74.4600	75.4300	72.090000	73.0900	-2.754%	1,227,876	+18.128%
2026-06-04	73.4500	75.8900	72.010000	75.1600	+3.598%	1,130,308	+14.875%
2026-06-03	71.3900	74.3599	70.320000	72.5500	+2.443%	1,484,570	+19.008%
2026-06-02	74.0700	74.4100	69.300000	70.8200	-5.824%	2,010,116	+21.915%
2026-06-01	76.9400	77.1800	73.410000	75.2000	-3.478%	2,287,832	+14.814%
2026-05-29	78.7700	78.7800	76.500000	77.9100	-1.442%	1,441,917	+10.820%
2026-05-28	78.3900	79.5500	76.115000	79.0500	+0.076%	1,016,783	+9.222%
2026-05-27	78.5000	80.1900	77.300000	78.9900	+0.394%	1,288,329	+9.305%
2026-05-26	75.0700	78.6900	74.070000	78.6800	+4.977%	1,623,906	+9.736%
2026-05-22	75.5500	76.5100	74.530000	74.9500	-0.781%	1,401,643	+15.197%
2026-05-21	76.2800	76.4400	74.150000	75.5400	-2.074%	1,580,178	+14.297%
2026-05-20	74.2800	77.4900	73.750100	77.1400	+5.411%	1,582,583	+11.926%
2026-05-19	73.9000	74.2700	69.880000	73.1800	-1.041%	2,121,045	+17.983%
2026-05-18	77.3000	78.4900	73.070000	73.9500	-3.548%	1,523,702	+16.755%
2026-05-15	78.1600	79.0000	76.260000	76.6700	-3.790%	1,746,962	+12.612%
2026-05-14	81.2000	82.2600	78.630000	79.6900	+2.324%	1,799,335	+8.345%
2026-05-13	78.5200	80.6700	77.050000	77.8800	-1.468%	2,120,808	+10.863%
2026-05-12	76.8800	79.6700	76.620000	79.0400	+1.672%	1,544,580	+9.236%
2026-05-11	72.6900	80.2650	72.650000	77.7400	+6.947%	2,290,058	+11.063%
2026-05-08	76.5000	77.9200	72.610000	72.6900	-6.748%	2,700,204	+18.778%
2026-05-07	78.3800	79.1000	75.520000	77.9500	-1.504%	2,351,105	+10.763%
2026-05-06	75.2100	79.4800	74.446100	79.1400	+5.619%	1,672,432	+9.098%
2026-05-05	77.2500	77.9000	73.615000	74.9300	-1.911%	1,257,550	+15.228%
2026-05-04	73.9200	76.5800	73.140000	76.3900	+2.112%	1,495,278	+13.025%
2026-05-01	74.5600	75.5600	73.195000	74.8100	+1.810%	1,554,395	+15.412%
2026-04-30	71.2500	73.5600	69.150000	73.4800	+4.183%	1,202,023	+17.501%
2026-04-29	69.5100	70.8500	68.970000	70.5300	+0.570%	1,045,047	+22.416%
2026-04-28	73.5000	74.4900	69.490000	70.1300	-4.715%	1,592,838	+23.114%
2026-04-27	74.3950	75.0100	73.205000	73.6000	-0.419%	1,420,328	+17.310%
2026-04-24	74.2900	75.3150	73.260000	73.9100	-0.659%	1,638,709	+16.818%
2026-04-23	73.5250	76.4800	73.525000	74.4000	+0.649%	2,593,548	+16.048%
2026-04-22	71.9700	74.1224	69.290000	73.9200	+4.039%	2,146,501	+16.802%
2026-04-21	71.9300	73.3200	70.090000	71.0500	+2.599%	2,208,040	+21.520%
2026-04-20	69.2100	70.4790	68.090000	69.2500	-0.374%	1,198,670	+24.679%
2026-04-17	69.7700	70.8900	68.820000	69.5100	+2.251%	4,332,071	+24.212%
2026-04-16	71.4750	72.1800	67.420000	67.9800	-4.186%	1,952,892	+27.008%
2026-04-15	66.6900	70.9700	66.610000	70.9500	+6.388%	2,202,313	+21.691%
2026-04-14	63.9800	67.4900	63.980000	66.6900	+4.546%	1,467,278	+29.465%
2026-04-13	65.1000	67.2900	63.270000	63.7900	-2.072%	1,765,131	+35.350%
2026-04-10	66.5200	66.5200	64.813200	65.1400	-1.646%	1,670,522	+32.545%
2026-04-09	64.2900	66.2800	63.550000	66.2300	+2.906%	1,422,970	+30.364%
2026-04-08	63.5000	64.8000	63.223100	64.3600	+5.198%	1,839,290	+34.152%
2026-04-07	60.8200	61.2200	59.250000	61.1800	+0.098%	1,157,967	+41.125%
2026-04-06	60.5800	62.0100	59.900000	61.1200	+0.147%	1,202,323	+41.263%
2026-04-02	60.4100	63.3200	60.410000	61.0300	-3.004%	1,451,847	+41.471%
2026-04-01	63.3500	64.8600	62.700000	62.9200	+0.351%	1,677,886	+37.222%
2026-03-31	59.0500	63.0800	58.650100	62.7000	+8.760%	2,060,356	+37.703%
2026-03-30	57.9700	59.3600	57.010000	57.6500	-0.225%	1,465,218	+49.766%
2026-03-27	60.2900	61.4800	57.580000	57.7800	-4.920%	1,650,604	+49.429%
2026-03-26	56.0200	61.6600	55.405000	60.7700	0.000%	2,663,467	+42.077%
2026-03-25	57.2850	62.8050	57.285000	60.7700	+7.997%	3,389,740	+42.077%
2026-03-24	56.0300	56.8800	55.010000	56.2700	-0.706%	1,982,638	+53.439%
2026-03-23	57.1600	58.6400	56.240000	56.6700	+0.604%	2,001,298	+52.356%
2026-03-20	56.7900	58.0000	54.890000	56.3300	-1.106%	6,252,648	+53.275%
2026-03-19	55.8800	57.4400	55.560000	56.9600	+0.441%	1,910,288	+51.580%
2026-03-18	56.9700	57.4900	55.490000	56.7100	-1.494%	2,648,358	+52.248%
2026-03-17	57.5600	58.8800	57.000000	57.5700	+0.349%	1,710,793	+49.974%
2026-03-16	56.0000	57.5600	55.790000	57.3700	+4.214%	1,864,774	+50.497%
2026-03-13	55.8600	56.5700	54.020000	55.0500	+0.073%	4,477,182	+56.839%
2026-03-12	57.5100	58.0000	54.580000	55.0100	-5.318%	3,770,079	+56.953%
2026-03-11	58.8900	59.7500	56.830000	58.1000	-1.858%	2,894,982	+48.606%
2026-03-10	60.0600	60.6100	57.600000	59.2000	-2.423%	2,174,622	+45.845%
2026-03-09	59.1000	60.9700	57.070200	60.6700	+1.421%	2,260,739	+42.311%
2026-03-06	61.6900	61.7900	57.330000	59.8200	-5.943%	2,820,343	+44.333%
2026-03-05	63.8000	65.6350	63.520000	63.6000	-2.304%	2,556,914	+35.755%
2026-03-04	65.0300	66.0450	62.960000	65.1000	+1.560%	1,877,413	+32.627%
2026-03-03	62.3400	67.1500	62.340000	64.1000	-0.358%	1,990,361	+34.696%
2026-03-02	61.5000	65.1900	61.260000	64.3300	+1.675%	2,010,411	+34.214%
2026-02-27	63.0900	64.1400	62.470000	63.2700	-0.189%	1,866,082	+36.463%
2026-02-26	61.8500	63.7100	60.885000	63.3900	+2.881%	2,420,515	+36.204%
2026-02-25	63.6700	64.5300	61.000000	61.6150	-3.228%	1,900,640	+40.128%
2026-02-24	63.4300	64.9200	62.570100	63.6700	+0.839%	2,522,364	+35.605%
2026-02-23	62.9000	64.1999	62.390000	63.1400	-0.708%	1,842,179	+36.744%
2026-02-20	63.7100	64.5900	62.090000	63.5900	-0.423%	2,749,824	+35.776%
2026-02-19	63.9000	64.4300	62.010000	63.8600	-0.808%	2,023,643	+35.202%
2026-02-18	63.3100	65.5900	63.195000	64.3800	+1.083%	1,642,577	+34.110%
2026-02-17	63.2500	64.2200	62.360000	63.6900	-0.204%	1,663,397	+35.563%
2026-02-13	61.1300	64.4800	60.900000	63.8200	+2.308%	1,990,431	+35.287%
2026-02-12	61.7300	63.1300	61.170000	62.3800	+1.348%	2,413,361	+38.410%
2026-02-11	64.6200	65.0000	60.340000	61.5500	-2.177%	4,104,474	+40.276%
2026-02-10	62.6800	64.0000	61.960000	62.9200	+0.447%	2,294,501	+37.222%
2026-02-09	64.6700	65.0921	61.450000	62.6400	-2.914%	5,837,949	+37.835%
2026-02-06	65.5000	68.4400	63.460000	64.5200	-0.186%	24,090,552	+33.819%
2026-02-05	67.0000	69.5138	63.940000	64.6400	-5.025%	3,243,465	+33.571%
2026-02-04	71.1350	71.8500	66.450000	68.0600	-5.656%	2,177,755	+26.859%
2026-02-03	74.1500	76.1100	70.000000	72.1400	-1.178%	2,347,722	+19.684%
2026-02-02	68.5100	73.4400	66.910000	73.0000	+5.294%	2,169,272	+18.274%
2026-01-30	70.1500	72.0000	67.835000	69.3300	+0.304%	3,756,806	+24.535%
2026-01-29	65.5800	69.8500	65.450100	69.1200	+5.398%	2,013,431	+24.913%
2026-01-28	66.9100	67.5300	65.475000	65.5800	-1.988%	2,060,659	+31.656%
2026-01-27	66.6500	68.7999	66.290000	66.9100	+0.135%	1,229,892	+29.039%
2026-01-26	66.5000	67.6899	65.650000	66.8200	-0.343%	1,649,911	+29.213%
2026-01-23	69.2500	71.1600	66.850000	67.0500	-3.650%	1,930,448	+28.770%
2026-01-22	68.9500	71.1400	68.170000	69.5900	+2.944%	2,694,116	+24.070%
2026-01-21	65.7600	69.0000	65.230000	67.6000	+3.554%	1,548,103	+27.722%
2026-01-20	62.0000	65.3300	61.650000	65.2800	+2.256%	1,415,253	+32.261%
2026-01-16	66.4500	66.7315	63.690000	63.8400	-3.638%	1,573,267	+35.244%
2026-01-15	66.1300	68.2400	65.858700	66.2500	+0.516%	1,537,817	+30.325%
2026-01-14	65.2500	66.0400	64.720000	65.9100	+0.557%	1,852,761	+30.997%
2026-01-13	66.1000	68.4400	65.470000	65.5450	-0.584%	2,580,526	+31.726%
2026-01-12	64.5700	66.6900	63.330000	65.9300	+2.122%	2,526,386	+30.957%
2026-01-09	65.5000	67.0300	63.450100	64.5600	-0.677%	2,296,450	+33.736%
2026-01-08	67.3200	69.4200	64.550000	65.0000	-1.050%	6,966,015	+32.831%
2026-01-07	66.1300	67.3500	63.000000	65.6900	-7.231%	7,163,174	+31.436%
2026-01-06	72.0650	76.7600	69.110000	70.8100	+10.848%	8,165,102	+21.932%
2026-01-05	68.2400	68.2950	60.620000	63.8800	-5.768%	2,693,589	+35.160%
2026-01-02	66.3000	68.2450	65.000000	67.7900	+2.109%	1,161,458	+27.364%
2025-12-31	66.5050	67.2550	66.000000	66.3900	-1.279%	1,066,512	+30.050%
2025-12-30	69.6600	69.6600	65.940000	67.2500	-3.404%	1,334,613	+28.387%
2025-12-29	69.3900	69.6900	68.000000	69.6200	-0.770%	896,725	+24.016%
2025-12-26	70.0000	70.5625	69.000000	70.1600	+0.071%	807,458	+23.062%
2025-12-24	68.4700	71.2965	68.000000	70.1100	+0.401%	677,985	+23.149%
2025-12-23	69.0200	70.4900	68.480000	69.8300	+1.203%	1,158,428	+23.643%
2025-12-22	68.0700	69.4699	67.600000	69.0000	+1.232%	1,017,591	+25.130%
2025-12-19	66.5200	69.0000	65.700000	68.1600	+2.543%	5,184,489	+26.673%
2025-12-18	65.6000	67.3000	64.220000	66.4700	+2.577%	1,994,349	+29.893%
2025-12-17	65.9000	67.3000	63.010000	64.8000	+0.217%	2,215,054	+33.241%
2025-12-16	68.0500	68.1500	59.510000	64.6600	-5.537%	3,776,111	+33.529%
2025-12-15	69.5100	70.5100	68.175000	68.4500	-2.340%	1,874,390	+26.136%
2025-12-12	70.8200	71.0000	68.010000	70.0900	-1.031%	1,555,373	+23.184%
2025-12-11	68.8600	72.3600	68.187500	70.8200	+2.831%	2,829,387	+21.915%
2025-12-10	68.0900	70.5000	65.930000	68.8700	+0.058%	4,294,487	+25.367%
2025-12-09	65.6900	69.9900	65.457700	68.8300	+0.335%	5,714,032	+25.439%
2025-12-08	67.0900	71.5000	65.400000	68.6000	+11.654%	5,070,917	+25.860%
2025-12-05	62.9500	64.2775	60.290000	61.4400	-4.980%	3,588,019	+40.527%
2025-12-04	64.4000	67.1400	64.190000	64.6600	-0.638%	3,060,232	+33.529%
2025-12-03	58.6300	66.2300	58.630000	65.0750	+12.295%	4,441,856	+32.678%
2025-12-02	55.9100	59.2700	55.750000	57.9500	+3.022%	2,867,395	+48.991%
2025-12-01	52.3700	57.2700	52.230000	56.2500	+6.736%	3,324,108	+53.493%
2025-11-28	56.3900	56.6700	52.080000	52.7000	-8.681%	2,540,659	+63.833%
2025-11-26	47.3900	59.1500	45.090000	57.7100	+23.338%	7,066,507	+49.610%
2025-11-25	44.2600	46.9200	43.720000	46.7900	+5.716%	2,951,032	+84.527%
2025-11-24	41.1000	44.8500	40.430000	44.2600	+9.419%	4,006,847	+95.075%
2025-11-21	38.0100	40.5800	37.430000	40.4500	+6.196%	3,506,838	+113.449%
2025-11-20	39.5100	39.9200	37.060000	38.0900	-2.258%	3,833,275	+126.674%
2025-11-19	41.0600	41.2850	38.895000	38.9700	-3.706%	2,881,976	+121.555%
2025-11-18	39.8000	43.5850	39.300000	40.4700	+0.797%	2,960,691	+113.343%
2025-11-17	41.2800	41.5800	39.750200	40.1500	-2.690%	1,612,945	+115.044%
2025-11-14	39.8500	41.7850	39.330000	41.2600	+0.292%	1,621,072	+109.258%
2025-11-13	40.7200	41.5000	40.210000	41.1400	-0.676%	1,536,594	+109.869%
2025-11-12	41.9600	43.1950	41.140000	41.4200	-0.193%	1,987,947	+108.450%
2025-11-11	39.4500	41.5200	38.930000	41.5000	+4.141%	1,171,022	+108.048%
2025-11-10	40.8500	42.0000	39.770000	39.8500	+1.580%	1,877,770	+116.662%
2025-11-07	39.2300	39.3400	37.350000	39.2300	-0.934%	1,307,917	+120.087%
2025-11-06	40.2700	40.9400	39.500000	39.6000	-1.761%	1,620,536	+118.030%
2025-11-05	37.6300	40.5500	37.560000	40.3100	+6.499%	1,426,886	+114.190%
2025-11-04	38.6000	39.3100	37.770000	37.8500	-4.443%	1,987,205	+128.111%
2025-11-03	41.9900	43.2000	39.277000	39.6100	-6.558%	1,942,327	+117.975%
2025-10-31	42.3200	43.6900	41.310000	42.3900	+0.189%	1,715,676	+103.680%
2025-10-30	39.9200	43.3300	39.698500	42.3100	+5.014%	2,300,925	+104.065%
2025-10-29	39.2600	40.7500	38.650000	40.2900	+1.871%	1,559,672	+114.296%
2025-10-28	39.2300	40.4800	38.840100	39.5500	+0.177%	1,243,834	+118.306%
2025-10-27	39.1000	40.1000	38.630000	39.4800	+3.895%	1,730,752	+118.693%
2025-10-24	37.9600	38.3400	36.880000	38.0000	+1.740%	1,471,196	+127.211%
2025-10-23	37.6300	38.2300	36.730000	37.3500	-0.744%	1,257,790	+131.165%
2025-10-22	38.7500	39.0899	36.900000	37.6300	-1.052%	1,586,876	+129.445%
2025-10-21	38.4500	39.5600	38.020000	38.0300	-1.144%	1,969,601	+127.031%
2025-10-20	37.6700	38.5600	36.905000	38.4700	+4.510%	1,632,484	+124.435%
2025-10-17	38.2000	39.3599	36.570000	36.8100	-5.543%	1,877,816	+134.556%
2025-10-16	38.2500	40.2890	38.190000	38.9700	+2.042%	2,595,233	+121.555%
2025-10-15	36.4200	38.6300	36.017800	38.1900	+6.201%	1,575,759	+126.080%
2025-10-14	35.2700	36.4050	34.610000	35.9600	-0.800%	1,222,707	+140.100%
2025-10-13	35.6700	37.0700	35.500100	36.2500	+2.372%	1,558,019	+138.179%
2025-10-10	36.0000	36.1000	34.910000	35.4100	-1.803%	1,829,589	+143.829%
2025-10-09	36.9100	37.1500	35.940000	36.0600	-2.382%	1,500,521	+139.434%
2025-10-08	36.9000	37.3000	36.000100	36.9400	+1.095%	1,769,474	+133.730%
2025-10-07	37.5800	37.8700	36.290000	36.5400	-2.560%	2,430,165	+136.289%
2025-10-06	36.6700	39.4199	36.640000	37.5000	+3.821%	2,694,528	+130.240%
2025-10-03	35.0000	36.2400	34.790000	36.1200	+4.393%	1,958,095	+139.037%
2025-10-02	35.4500	35.6500	34.470000	34.6000	-1.171%	2,011,590	+149.538%
2025-10-01	34.5400	35.4000	34.380000	35.0100	+1.508%	1,895,760	+146.615%
2025-09-30	33.8800	34.6100	33.549500	34.4900	+2.102%	2,530,208	+150.333%
2025-09-29	33.3900	34.1600	33.020000	33.7800	+2.988%	1,792,059	+155.595%
2025-09-26	31.7600	32.8600	31.455000	32.8000	+3.601%	1,857,454	+163.232%
2025-09-25	32.2700	33.1300	31.530000	31.6600	-3.564%	2,362,202	+172.710%
2025-09-24	32.9100	33.7300	32.390000	32.8300	+1.015%	2,359,347	+162.991%
2025-09-23	32.0600	33.0000	31.590700	32.5000	+1.404%	2,575,330	+165.662%
2025-09-22	30.8100	32.1700	30.705000	32.0500	+4.431%	2,249,487	+169.392%
2025-09-19	31.5300	31.6679	30.250000	30.6900	-2.602%	4,938,075	+181.329%
2025-09-18	29.8500	31.6200	29.810000	31.5100	+8.170%	2,758,877	+174.008%
2025-09-17	29.5500	30.4000	29.040000	29.1300	-0.986%	1,873,699	+196.395%
2025-09-16	28.7500	29.4500	28.480000	29.4200	+2.616%	1,992,823	+193.474%
2025-09-15	29.7000	29.9100	28.120000	28.6700	-3.533%	2,227,112	+201.151%
2025-09-12	29.6500	31.1300	29.510000	29.7200	0.000%	3,045,183	+190.511%
2025-09-11	28.7000	29.8000	27.940000	29.7200	+2.873%	2,710,003	+190.511%
2025-09-10	28.0200	29.0800	27.800000	28.8900	+4.183%	2,620,924	+198.858%
2025-09-09	27.4200	27.8200	27.150000	27.7300	+2.061%	2,394,764	+211.360%
2025-09-08	28.3700	28.7499	27.100000	27.1700	-6.552%	3,267,770	+217.777%
2025-09-05	28.2400	29.2800	28.010000	29.0750	+3.839%	2,717,067	+196.956%
2025-09-04	28.0000	29.3400	27.280000	28.0000	+0.719%	3,373,105	+208.357%
2025-09-03	25.7500	27.8600	25.610000	27.8000	+8.255%	5,385,759	+210.576%
2025-09-02	22.7300	26.1300	22.730000	25.6800	+16.568%	6,168,874	+236.215%
2025-08-29	22.4300	22.5500	21.610000	22.0300	-1.388%	2,388,674	+291.920%
2025-08-28	21.8100	22.7500	21.730000	22.3400	+2.524%	2,476,969	+286.482%
2025-08-27	21.0600	21.8150	21.060000	21.7900	+2.880%	2,248,324	+296.237%
2025-08-26	20.6900	21.2300	20.590000	21.1800	+2.269%	1,819,450	+307.649%
2025-08-25	21.4200	21.6500	20.445000	20.7100	-2.907%	2,030,494	+316.900%
2025-08-22	20.9200	21.6958	20.720000	21.3300	+2.795%	2,646,214	+304.782%
2025-08-21	19.9700	20.9450	19.815000	20.7500	+2.723%	2,569,770	+316.096%
2025-08-20	19.8300	20.5550	19.560000	20.2000	+1.712%	2,116,038	+327.426%
2025-08-19	19.8400	20.1300	19.420000	19.8600	-0.251%	2,065,513	+334.743%
2025-08-18	20.5000	20.7500	19.890000	19.9100	-2.925%	2,756,534	+333.651%
2025-08-15	18.7650	20.5800	18.725000	20.5100	+9.212%	5,202,178	+320.965%
2025-08-14	18.6900	18.8800	18.140000	18.7800	-6.053%	5,000,847	+359.744%
2025-08-13	18.1800	20.0000	18.095000	19.9900	+12.303%	2,874,548	+331.916%
2025-08-12	17.2500	18.1300	17.220600	17.8000	+3.428%	1,886,737	+385.056%
2025-08-11	16.3000	17.2200	15.810000	17.2100	+4.811%	2,689,131	+401.685%
2025-08-08	15.5500	16.4800	15.010000	16.4200	+2.242%	2,806,319	+425.822%
2025-08-07	16.4100	16.4850	15.680000	16.0600	-1.533%	1,638,236	+437.609%
2025-08-06	16.2900	16.7250	15.830000	16.3100	-0.971%	1,935,040	+429.368%
2025-08-05	16.4000	16.6100	16.130000	16.4700	+0.030%	1,293,811	+424.226%
2025-08-04	16.1300	16.6250	15.960000	16.4650	+3.358%	1,094,534	+424.385%
2025-08-01	15.5000	16.0000	15.495000	15.9300	+0.823%	1,519,230	+441.996%
2025-07-31	15.9278	16.0500	15.584200	15.8000	+0.605%	1,195,865	+446.456%
2025-07-30	16.2600	16.5450	15.510000	15.7050	-1.351%	1,548,182	+449.761%
2025-07-29	16.5600	16.6900	15.820000	15.9200	-1.728%	1,597,757	+442.337%
2025-07-28	16.0900	16.5000	15.925000	16.2000	+2.922%	1,804,201	+432.963%
2025-07-25	16.1200	16.3100	15.620000	15.7400	-3.198%	1,765,553	+448.539%
2025-07-24	15.9200	16.5200	15.650000	16.2600	+2.136%	2,449,280	+430.996%
2025-07-23	15.4200	16.6200	15.140000	15.9200	+6.417%	3,419,276	+442.337%
2025-07-22	14.6500	15.0350	14.300100	14.9600	+1.700%	2,729,318	+477.139%
2025-07-21	16.9600	17.0000	14.325000	14.7100	-12.232%	6,746,547	+486.948%
2025-07-18	19.0500	19.3250	16.670000	16.7600	-11.088%	3,012,791	+415.155%
2025-07-17	18.3500	19.0450	18.100000	18.8500	+3.005%	1,301,881	+358.037%
2025-07-16	17.8700	18.4300	17.750000	18.3000	+3.800%	1,248,474	+371.803%
2025-07-15	18.7900	18.9100	17.590000	17.6300	-5.266%	1,458,761	+389.733%
2025-07-14	18.1700	19.0645	18.170000	18.6100	+1.638%	1,399,656	+363.944%
2025-07-11	18.4000	18.6900	18.100000	18.3100	-2.916%	1,446,999	+371.546%
2025-07-10	18.9800	19.2400	18.560000	18.8600	-0.106%	1,787,473	+357.794%
2025-07-09	17.6800	18.8950	17.680000	18.8800	+7.640%	2,163,610	+357.309%
2025-07-08	16.8900	17.7950	16.870000	17.5400	+4.157%	1,807,941	+392.246%
2025-07-07	16.7500	17.0500	16.450000	16.8400	+0.298%	1,922,237	+412.708%
2025-07-03	16.9100	17.1800	16.710000	16.7900	-0.651%	800,545	+414.235%
2025-07-02	16.1200	16.9800	15.985000	16.9000	+5.034%	1,741,253	+410.888%
2025-07-01	15.6600	16.5400	15.330000	16.0900	+1.835%	1,282,991	+436.607%
2025-06-30	16.1900	16.7600	15.800000	15.8000	-1.741%	1,698,764	+446.456%
2025-06-27	16.1100	16.2400	15.655000	16.0800	+0.062%	2,078,814	+436.940%
2025-06-26	15.6200	16.0800	15.310000	16.0700	+2.618%	1,436,636	+437.274%
2025-06-25	15.9200	16.1150	15.330000	15.6600	-1.880%	942,764	+451.341%
2025-06-24	15.8400	16.0650	15.435000	15.9600	+2.901%	1,324,379	+440.977%
2025-06-23	15.2000	15.8150	15.120000	15.5100	+1.240%	1,544,073	+456.673%
2025-06-20	15.7900	15.9208	14.930000	15.3200	-1.921%	2,775,205	+463.577%
2025-06-18	15.4300	15.8400	15.210000	15.6200	+0.774%	1,198,471	+452.753%
2025-06-17	15.5000	16.0600	15.185000	15.5000	-1.274%	2,035,833	+457.032%
2025-06-16	15.8600	15.8750	15.405000	15.7000	-0.254%	1,230,342	+449.936%
2025-06-13	15.6200	16.1050	15.540000	15.7400	-2.959%	1,219,137	+448.539%
2025-06-12	16.7100	16.7350	16.175000	16.2200	-3.106%	1,466,741	+432.306%
2025-06-11	17.1700	17.4900	16.680000	16.7400	-1.355%	1,652,086	+415.771%
2025-06-10	16.7900	17.3000	16.620000	16.9700	+2.414%	1,272,733	+408.780%
2025-06-09	17.1000	17.1800	16.410000	16.5700	-1.428%	1,389,997	+421.062%
2025-06-06	16.7200	17.1000	16.705000	16.8100	+2.126%	1,235,525	+413.623%
2025-06-05	16.6400	16.7399	16.060000	16.4600	-1.673%	1,394,253	+424.544%
2025-06-04	16.6000	17.0800	16.545000	16.7400	+0.783%	1,502,406	+415.771%
2025-06-03	16.5400	16.9300	16.185600	16.6100	+1.280%	1,937,168	+419.807%
2025-06-02	16.1800	16.8800	16.080000	16.4000	+2.054%	1,742,265	+426.463%
2025-05-30	16.7800	16.7800	15.675000	16.0700	-4.459%	1,900,681	+437.274%
2025-05-29	15.8100	17.1899	15.545000	16.8200	+8.098%	3,066,044	+413.317%
2025-05-28	15.5000	15.9800	15.350000	15.5600	+1.236%	1,541,194	+454.884%
2025-05-27	15.6200	15.6800	15.220000	15.3700	+1.586%	1,282,868	+461.744%
2025-05-23	15.0800	15.3650	14.920000	15.1300	-1.689%	1,230,387	+470.654%
2025-05-22	15.2400	15.5900	15.015000	15.3900	+0.523%	1,473,975	+461.014%
2025-05-21	16.2500	16.4700	15.170000	15.3100	-6.016%	1,893,981	+463.945%
2025-05-20	15.8600	16.3200	15.620000	16.2900	+3.494%	1,940,849	+430.018%
2025-05-19	15.2900	15.9900	15.210000	15.7400	+0.191%	1,897,042	+448.539%
2025-05-16	15.3700	15.8500	15.190000	15.7100	+2.412%	1,822,669	+449.586%
2025-05-15	14.9100	15.3950	14.680000	15.3400	+2.884%	2,143,716	+462.842%
2025-05-14	15.2800	16.0300	14.790000	14.9100	-2.421%	2,444,513	+479.074%
2025-05-13	15.7500	16.8300	14.770000	15.2800	+9.377%	4,491,651	+465.052%
2025-05-12	13.8700	14.4000	13.420000	13.9700	+7.214%	2,097,414	+518.039%
2025-05-09	13.2600	13.9800	12.885000	13.0300	-1.660%	1,253,049	+562.625%
2025-05-08	13.0600	13.4900	12.440000	13.2500	+1.455%	1,285,395	+551.623%
2025-05-07	13.1400	13.2600	12.820000	13.0600	-0.153%	1,073,338	+561.103%
2025-05-06	13.7500	13.9000	12.830000	13.0800	-6.438%	2,241,816	+560.092%
2025-05-05	14.3300	14.4000	13.970000	13.9800	-3.051%	883,937	+517.597%
2025-05-02	14.2300	14.9700	14.220000	14.4200	+2.707%	1,397,097	+498.752%
2025-05-01	13.8900	14.2500	13.430000	14.0400	+1.080%	1,233,950	+514.957%
2025-04-30	13.1200	14.2400	13.000000	13.8900	+3.118%	1,674,422	+521.598%
2025-04-29	13.4900	13.8250	13.290000	13.4700	-0.370%	1,112,802	+540.980%
2025-04-28	13.3800	13.8500	13.360000	13.5200	+2.038%	1,051,167	+538.609%
2025-04-25	13.1200	13.4300	12.900000	13.2500	-0.675%	862,735	+551.623%
2025-04-24	13.1300	13.4000	12.810000	13.3400	+2.537%	1,035,034	+547.226%
2025-04-23	12.8800	13.4500	12.755000	13.0100	+5.259%	1,753,878	+563.643%
2025-04-22	12.2100	12.5075	11.890000	12.3600	+2.318%	1,748,447	+598.544%
2025-04-21	11.0400	12.5000	10.950000	12.0800	+7.473%	2,521,336	+614.735%
2025-04-17	11.2700	11.5050	10.920000	11.2400	-0.969%	2,384,200	+668.149%
2025-04-16	12.7500	12.7500	11.000000	11.3500	-11.810%	3,772,726	+660.705%
2025-04-15	12.2400	12.9250	12.230000	12.8700	+4.295%	1,827,916	+570.862%
2025-04-14	12.1300	12.4600	11.680000	12.3400	+4.665%	1,437,170	+599.676%
2025-04-11	11.0200	11.8050	10.750000	11.7900	+6.121%	1,755,926	+632.316%
2025-04-10	11.2700	11.4000	10.370000	11.1100	-5.847%	2,743,417	+677.138%
2025-04-09	9.7600	12.4699	9.635000	11.8000	+18.118%	4,599,724	+631.695%
2025-04-08	10.8000	10.9700	9.732000	9.9900	-2.537%	2,268,237	+764.264%
2025-04-07	9.9000	11.0700	9.570000	10.2500	-4.026%	3,263,420	+742.341%
2025-04-04	11.7400	11.9600	10.655000	10.6800	-11.443%	2,566,872	+708.427%
2025-04-03	12.1300	12.3600	11.600000	12.0600	-4.965%	2,402,352	+615.920%
2025-04-02	11.9700	12.8350	11.890000	12.6900	+3.974%	1,559,229	+580.378%
2025-04-01	12.7400	12.9200	12.140000	12.2050	-4.199%	1,733,760	+607.415%
2025-03-31	13.4000	13.4350	12.140000	12.7400	-7.815%	2,848,519	+577.708%
2025-03-28	13.7600	13.9926	13.660000	13.8200	+0.145%	974,322	+524.747%
2025-03-27	13.9900	14.0000	13.680000	13.8000	-0.933%	1,437,240	+525.652%
2025-03-26	14.7950	14.7950	13.740000	13.9300	-5.431%	1,696,076	+519.813%
2025-03-25	15.5350	15.5400	14.420000	14.7300	-4.968%	1,467,964	+486.151%
2025-03-24	15.0000	15.6500	14.960000	15.5000	+4.730%	1,189,601	+457.032%
2025-03-21	15.1100	15.2200	14.685000	14.8000	-2.052%	3,972,287	+483.378%
2025-03-20	15.2700	15.7200	15.070000	15.1100	-2.327%	1,620,630	+471.410%
2025-03-19	15.0200	15.6000	14.980000	15.4700	+2.484%	1,189,079	+458.112%
2025-03-18	15.3500	15.3500	14.820000	15.0950	-3.237%	1,109,817	+471.977%