Dark

ARWR
Arrowhead Research Corporation
stock NASDAQ

At Close

Jul 17, 2026 3:59:56 PM EDT

74.33USD+4.140%(+2.96)3,775,226

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 8:53:30 AM EDT

70.31USD-1.492%(-1.07)1,100

After-hours

Jul 17, 2026 4:04:30 PM EDT

74.40USD+0.094%(+0.07)1,647,642

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	70.9200	74.8000	70.0100	74.3000	+4.098%	3,775,226	0.000%
2026-07-16	70.9200	73.0000	69.9500	71.3750	-0.620%	2,578,673	+4.098%
2026-07-15	71.9100	72.6700	69.8800	71.8200	-0.125%	1,863,849	+3.453%
2026-07-14	74.4200	75.3250	71.8100	71.9100	-2.969%	1,621,355	+3.324%
2026-07-13	74.8200	74.8900	72.6600	74.1100	-2.997%	2,481,815	+0.256%
2026-07-10	84.4800	84.4800	76.1800	76.4000	-9.048%	2,952,942	-2.749%
2026-07-09	86.1200	87.7300	83.3015	84.0000	-2.029%	1,437,722	-11.548%
2026-07-08	85.8700	86.8629	84.1900	85.7400	-1.414%	1,660,445	-13.343%
2026-07-07	87.2750	87.5700	83.7900	86.9700	+0.485%	1,914,966	-14.568%
2026-07-06	84.5900	87.8300	83.1300	86.5500	+3.048%	2,445,847	-14.154%
2026-07-02	81.1400	83.9900	79.9150	83.9900	+4.413%	1,703,384	-11.537%
2026-07-01	82.2800	82.3850	78.8100	80.4400	-1.313%	1,975,607	-7.633%
2026-06-30	80.5200	84.0550	78.8650	81.5100	+1.255%	2,715,684	-8.846%
2026-06-29	79.7900	80.5900	78.1700	80.5000	+2.041%	1,656,578	-7.702%
2026-06-26	78.9400	82.2950	77.4500	78.8900	-0.479%	18,919,782	-5.818%
2026-06-25	79.6500	83.4200	78.0550	79.2700	-0.677%	2,430,004	-6.270%
2026-06-24	80.7200	82.8400	79.3100	79.8100	-0.113%	2,048,098	-6.904%
2026-06-23	80.0000	82.5295	79.6850	79.9000	-2.561%	1,393,552	-7.009%
2026-06-22	83.0000	83.9980	81.6800	82.0000	+0.220%	1,510,512	-9.390%
2026-06-18	82.5700	84.5487	79.8000	81.8200	+0.962%	3,863,403	-9.191%
2026-06-17	76.5500	82.4800	75.9300	81.0400	+5.865%	3,099,969	-8.317%
2026-06-16	77.5600	78.0900	74.7900	76.5500	-0.778%	917,092	-2.939%
2026-06-15	74.5500	77.4800	74.4850	77.1500	+3.529%	1,115,910	-3.694%
2026-06-12	74.5300	75.4500	73.2850	74.5200	+0.148%	1,182,203	-0.295%
2026-06-11	71.9500	75.2000	70.7150	74.4100	+5.203%	1,348,986	-0.148%
2026-06-10	73.3300	74.8700	69.5100	70.7300	-3.546%	1,546,384	+5.047%
2026-06-09	75.0000	76.2000	69.7100	73.3300	-0.718%	1,415,236	+1.323%
2026-06-08	73.2000	74.3700	72.3800	73.8600	+1.053%	1,204,730	+0.596%
2026-06-05	74.4600	75.4300	72.0900	73.0900	-2.754%	1,227,876	+1.655%
2026-06-04	73.4500	75.8900	72.0100	75.1600	+3.598%	1,130,308	-1.144%
2026-06-03	71.3900	74.3599	70.3200	72.5500	+2.443%	1,484,570	+2.412%
2026-06-02	74.0700	74.4100	69.3000	70.8200	-5.824%	2,010,116	+4.914%
2026-06-01	76.9400	77.1800	73.4100	75.2000	-3.478%	2,287,832	-1.197%
2026-05-29	78.7700	78.7800	76.5000	77.9100	-1.442%	1,441,917	-4.634%
2026-05-28	78.3900	79.5500	76.1150	79.0500	+0.076%	1,016,783	-6.009%
2026-05-27	78.5000	80.1900	77.3000	78.9900	+0.394%	1,288,329	-5.937%
2026-05-26	75.0700	78.6900	74.0700	78.6800	+4.977%	1,623,906	-5.567%
2026-05-22	75.5500	76.5100	74.5300	74.9500	-0.781%	1,401,643	-0.867%
2026-05-21	76.2800	76.4400	74.1500	75.5400	-2.074%	1,580,178	-1.642%
2026-05-20	74.2800	77.4900	73.7501	77.1400	+5.411%	1,582,583	-3.682%
2026-05-19	73.9000	74.2700	69.8800	73.1800	-1.041%	2,121,045	+1.530%
2026-05-18	77.3000	78.4900	73.0700	73.9500	-3.548%	1,523,702	+0.473%
2026-05-15	78.1600	79.0000	76.2600	76.6700	-3.790%	1,746,962	-3.091%
2026-05-14	81.2000	82.2600	78.6300	79.6900	+2.324%	1,799,335	-6.764%
2026-05-13	78.5200	80.6700	77.0500	77.8800	-1.468%	2,120,808	-4.597%
2026-05-12	76.8800	79.6700	76.6200	79.0400	+1.672%	1,544,580	-5.997%
2026-05-11	72.6900	80.2650	72.6500	77.7400	+6.947%	2,290,058	-4.425%
2026-05-08	76.5000	77.9200	72.6100	72.6900	-6.748%	2,700,204	+2.215%
2026-05-07	78.3800	79.1000	75.5200	77.9500	-1.504%	2,351,105	-4.682%
2026-05-06	75.2100	79.4800	74.4461	79.1400	+5.619%	1,672,432	-6.116%
2026-05-05	77.2500	77.9000	73.6150	74.9300	-1.911%	1,257,550	-0.841%
2026-05-04	73.9200	76.5800	73.1400	76.3900	+2.112%	1,495,278	-2.736%
2026-05-01	74.5600	75.5600	73.1950	74.8100	+1.810%	1,554,395	-0.682%
2026-04-30	71.2500	73.5600	69.1500	73.4800	+4.183%	1,202,023	+1.116%
2026-04-29	69.5100	70.8500	68.9700	70.5300	+0.570%	1,045,047	+5.345%
2026-04-28	73.5000	74.4900	69.4900	70.1300	-4.715%	1,592,838	+5.946%
2026-04-27	74.3950	75.0100	73.2050	73.6000	-0.419%	1,420,328	+0.951%
2026-04-24	74.2900	75.3150	73.2600	73.9100	-0.659%	1,638,709	+0.528%
2026-04-23	73.5250	76.4800	73.5250	74.4000	+0.649%	2,593,548	-0.134%
2026-04-22	71.9700	74.1224	69.2900	73.9200	+4.039%	2,146,501	+0.514%
2026-04-21	71.9300	73.3200	70.0900	71.0500	+2.599%	2,208,040	+4.574%
2026-04-20	69.2100	70.4790	68.0900	69.2500	-0.374%	1,198,670	+7.292%
2026-04-17	69.7700	70.8900	68.8200	69.5100	+2.251%	4,332,071	+6.891%
2026-04-16	71.4750	72.1800	67.4200	67.9800	-4.186%	1,952,892	+9.297%
2026-04-15	66.6900	70.9700	66.6100	70.9500	+6.388%	2,202,313	+4.722%
2026-04-14	63.9800	67.4900	63.9800	66.6900	+4.546%	1,467,278	+11.411%
2026-04-13	65.1000	67.2900	63.2700	63.7900	-2.072%	1,765,131	+16.476%
2026-04-10	66.5200	66.5200	64.8132	65.1400	-1.646%	1,670,522	+14.062%
2026-04-09	64.2900	66.2800	63.5500	66.2300	+2.906%	1,422,970	+12.185%
2026-04-08	63.5000	64.8000	63.2231	64.3600	+5.198%	1,839,290	+15.444%
2026-04-07	60.8200	61.2200	59.2500	61.1800	+0.098%	1,157,967	+21.445%
2026-04-06	60.5800	62.0100	59.9000	61.1200	+0.147%	1,202,323	+21.564%
2026-04-02	60.4100	63.3200	60.4100	61.0300	-3.004%	1,451,847	+21.743%
2026-04-01	63.3500	64.8600	62.7000	62.9200	+0.351%	1,677,886	+18.086%
2026-03-31	59.0500	63.0800	58.6501	62.7000	+8.760%	2,060,356	+18.501%
2026-03-30	57.9700	59.3600	57.0100	57.6500	-0.225%	1,465,218	+28.881%
2026-03-27	60.2900	61.4800	57.5800	57.7800	-4.920%	1,650,604	+28.591%
2026-03-26	56.0200	61.6600	55.4050	60.7700	0.000%	2,663,467	+22.264%
2026-03-25	57.2850	62.8050	57.2850	60.7700	+7.997%	3,389,740	+22.264%
2026-03-24	56.0300	56.8800	55.0100	56.2700	-0.706%	1,982,638	+32.042%
2026-03-23	57.1600	58.6400	56.2400	56.6700	+0.604%	2,001,298	+31.110%
2026-03-20	56.7900	58.0000	54.8900	56.3300	-1.106%	6,252,648	+31.901%
2026-03-19	55.8800	57.4400	55.5600	56.9600	+0.441%	1,910,288	+30.442%
2026-03-18	56.9700	57.4900	55.4900	56.7100	-1.494%	2,648,358	+31.017%
2026-03-17	57.5600	58.8800	57.0000	57.5700	+0.349%	1,710,793	+29.060%
2026-03-16	56.0000	57.5600	55.7900	57.3700	+4.214%	1,864,774	+29.510%
2026-03-13	55.8600	56.5700	54.0200	55.0500	+0.073%	4,477,182	+34.968%
2026-03-12	57.5100	58.0000	54.5800	55.0100	-5.318%	3,770,079	+35.066%
2026-03-11	58.8900	59.7500	56.8300	58.1000	-1.858%	2,894,982	+27.883%
2026-03-10	60.0600	60.6100	57.6000	59.2000	-2.423%	2,174,622	+25.507%
2026-03-09	59.1000	60.9700	57.0702	60.6700	+1.421%	2,260,739	+22.466%
2026-03-06	61.6900	61.7900	57.3300	59.8200	-5.943%	2,820,343	+24.206%
2026-03-05	63.8000	65.6350	63.5200	63.6000	-2.304%	2,556,914	+16.824%
2026-03-04	65.0300	66.0450	62.9600	65.1000	+1.560%	1,877,413	+14.132%
2026-03-03	62.3400	67.1500	62.3400	64.1000	-0.358%	1,990,361	+15.913%
2026-03-02	61.5000	65.1900	61.2600	64.3300	+1.675%	2,010,411	+15.498%
2026-02-27	63.0900	64.1400	62.4700	63.2700	-0.189%	1,866,082	+17.433%
2026-02-26	61.8500	63.7100	60.8850	63.3900	+2.881%	2,420,515	+17.211%
2026-02-25	63.6700	64.5300	61.0000	61.6150	-3.228%	1,900,640	+20.588%
2026-02-24	63.4300	64.9200	62.5701	63.6700	+0.839%	2,522,364	+16.695%
2026-02-23	62.9000	64.1999	62.3900	63.1400	-0.708%	1,842,179	+17.675%
2026-02-20	63.7100	64.5900	62.0900	63.5900	-0.423%	2,749,824	+16.842%
2026-02-19	63.9000	64.4300	62.0100	63.8600	-0.808%	2,023,643	+16.348%
2026-02-18	63.3100	65.5900	63.1950	64.3800	+1.083%	1,642,577	+15.409%
2026-02-17	63.2500	64.2200	62.3600	63.6900	-0.204%	1,663,397	+16.659%
2026-02-13	61.1300	64.4800	60.9000	63.8200	+2.308%	1,990,431	+16.421%
2026-02-12	61.7300	63.1300	61.1700	62.3800	+1.348%	2,413,361	+19.109%
2026-02-11	64.6200	65.0000	60.3400	61.5500	-2.177%	4,104,474	+20.715%
2026-02-10	62.6800	64.0000	61.9600	62.9200	+0.447%	2,294,501	+18.086%
2026-02-09	64.6700	65.0921	61.4500	62.6400	-2.914%	5,837,949	+18.614%
2026-02-06	65.5000	68.4400	63.4600	64.5200	-0.186%	24,090,552	+15.158%
2026-02-05	67.0000	69.5138	63.9400	64.6400	-5.025%	3,243,465	+14.944%
2026-02-04	71.1350	71.8500	66.4500	68.0600	-5.656%	2,177,755	+9.168%
2026-02-03	74.1500	76.1100	70.0000	72.1400	-1.178%	2,347,722	+2.994%
2026-02-02	68.5100	73.4400	66.9100	73.0000	+5.294%	2,169,272	+1.781%
2026-01-30	70.1500	72.0000	67.8350	69.3300	+0.304%	3,756,806	+7.169%
2026-01-29	65.5800	69.8500	65.4501	69.1200	+5.398%	2,013,431	+7.494%
2026-01-28	66.9100	67.5300	65.4750	65.5800	-1.988%	2,060,659	+13.297%
2026-01-27	66.6500	68.7999	66.2900	66.9100	+0.135%	1,229,892	+11.045%
2026-01-26	66.5000	67.6899	65.6500	66.8200	-0.343%	1,649,911	+11.194%
2026-01-23	69.2500	71.1600	66.8500	67.0500	-3.650%	1,930,448	+10.813%
2026-01-22	68.9500	71.1400	68.1700	69.5900	+2.944%	2,694,116	+6.768%
2026-01-21	65.7600	69.0000	65.2300	67.6000	+3.554%	1,548,103	+9.911%
2026-01-20	62.0000	65.3300	61.6500	65.2800	+2.256%	1,415,253	+13.817%
2026-01-16	66.4500	66.7315	63.6900	63.8400	-3.638%	1,573,267	+16.385%
2026-01-15	66.1300	68.2400	65.8587	66.2500	+0.516%	1,537,817	+12.151%
2026-01-14	65.2500	66.0400	64.7200	65.9100	+0.557%	1,852,761	+12.729%
2026-01-13	66.1000	68.4400	65.4700	65.5450	-0.584%	2,580,526	+13.357%
2026-01-12	64.5700	66.6900	63.3300	65.9300	+2.122%	2,526,386	+12.695%
2026-01-09	65.5000	67.0300	63.4501	64.5600	-0.677%	2,296,450	+15.087%
2026-01-08	67.3200	69.4200	64.5500	65.0000	-1.050%	6,966,015	+14.308%
2026-01-07	66.1300	67.3500	63.0000	65.6900	-7.231%	7,163,174	+13.107%
2026-01-06	72.0650	76.7600	69.1100	70.8100	+10.848%	8,165,102	+4.929%
2026-01-05	68.2400	68.2950	60.6200	63.8800	-5.768%	2,693,589	+16.312%
2026-01-02	66.3000	68.2450	65.0000	67.7900	+2.109%	1,161,458	+9.603%
2025-12-31	66.5050	67.2550	66.0000	66.3900	-1.279%	1,066,512	+11.914%
2025-12-30	69.6600	69.6600	65.9400	67.2500	-3.404%	1,334,613	+10.483%
2025-12-29	69.3900	69.6900	68.0000	69.6200	-0.770%	896,725	+6.722%
2025-12-26	70.0000	70.5625	69.0000	70.1600	+0.071%	807,458	+5.901%
2025-12-24	68.4700	71.2965	68.0000	70.1100	+0.401%	677,985	+5.976%
2025-12-23	69.0200	70.4900	68.4800	69.8300	+1.203%	1,158,428	+6.401%
2025-12-22	68.0700	69.4699	67.6000	69.0000	+1.232%	1,017,591	+7.681%
2025-12-19	66.5200	69.0000	65.7000	68.1600	+2.543%	5,184,489	+9.008%
2025-12-18	65.6000	67.3000	64.2200	66.4700	+2.577%	1,994,349	+11.780%
2025-12-17	65.9000	67.3000	63.0100	64.8000	+0.217%	2,215,054	+14.660%
2025-12-16	68.0500	68.1500	59.5100	64.6600	-5.537%	3,776,111	+14.909%
2025-12-15	69.5100	70.5100	68.1750	68.4500	-2.340%	1,874,390	+8.546%
2025-12-12	70.8200	71.0000	68.0100	70.0900	-1.031%	1,555,373	+6.007%
2025-12-11	68.8600	72.3600	68.1875	70.8200	+2.831%	2,829,387	+4.914%
2025-12-10	68.0900	70.5000	65.9300	68.8700	+0.058%	4,294,487	+7.884%
2025-12-09	65.6900	69.9900	65.4577	68.8300	+0.335%	5,714,032	+7.947%
2025-12-08	67.0900	71.5000	65.4000	68.6000	+11.654%	5,070,917	+8.309%
2025-12-05	62.9500	64.2775	60.2900	61.4400	-4.980%	3,588,019	+20.931%
2025-12-04	64.4000	67.1400	64.1900	64.6600	-0.638%	3,060,232	+14.909%
2025-12-03	58.6300	66.2300	58.6300	65.0750	+12.295%	4,441,856	+14.176%
2025-12-02	55.9100	59.2700	55.7500	57.9500	+3.022%	2,867,395	+28.214%
2025-12-01	52.3700	57.2700	52.2300	56.2500	+6.736%	3,324,108	+32.089%
2025-11-28	56.3900	56.6700	52.0800	52.7000	-8.681%	2,540,659	+40.987%
2025-11-26	47.3900	59.1500	45.0900	57.7100	+23.338%	7,066,507	+28.747%
2025-11-25	44.2600	46.9200	43.7200	46.7900	+5.716%	2,951,032	+58.795%
2025-11-24	41.1000	44.8500	40.4300	44.2600	+9.419%	4,006,847	+67.872%
2025-11-21	38.0100	40.5800	37.4300	40.4500	+6.196%	3,506,838	+83.684%
2025-11-20	39.5100	39.9200	37.0600	38.0900	-2.258%	3,833,275	+95.064%
2025-11-19	41.0600	41.2850	38.8950	38.9700	-3.706%	2,881,976	+90.659%
2025-11-18	39.8000	43.5850	39.3000	40.4700	+0.797%	2,960,691	+83.593%
2025-11-17	41.2800	41.5800	39.7502	40.1500	-2.690%	1,612,945	+85.056%
2025-11-14	39.8500	41.7850	39.3300	41.2600	+0.292%	1,621,072	+80.078%
2025-11-13	40.7200	41.5000	40.2100	41.1400	-0.676%	1,536,594	+80.603%
2025-11-12	41.9600	43.1950	41.1400	41.4200	-0.193%	1,987,947	+79.382%
2025-11-11	39.4500	41.5200	38.9300	41.5000	+4.141%	1,171,022	+79.036%
2025-11-10	40.8500	42.0000	39.7700	39.8500	+1.580%	1,877,770	+86.449%
2025-11-07	39.2300	39.3400	37.3500	39.2300	-0.934%	1,307,917	+89.396%
2025-11-06	40.2700	40.9400	39.5000	39.6000	-1.761%	1,620,536	+87.626%
2025-11-05	37.6300	40.5500	37.5600	40.3100	+6.499%	1,426,886	+84.322%
2025-11-04	38.6000	39.3100	37.7700	37.8500	-4.443%	1,987,205	+96.301%
2025-11-03	41.9900	43.2000	39.2770	39.6100	-6.558%	1,942,327	+87.579%
2025-10-31	42.3200	43.6900	41.3100	42.3900	+0.189%	1,715,676	+75.277%
2025-10-30	39.9200	43.3300	39.6985	42.3100	+5.014%	2,300,925	+75.609%
2025-10-29	39.2600	40.7500	38.6500	40.2900	+1.871%	1,559,672	+84.413%
2025-10-28	39.2300	40.4800	38.8401	39.5500	+0.177%	1,243,834	+87.863%
2025-10-27	39.1000	40.1000	38.6300	39.4800	+3.895%	1,730,752	+88.197%
2025-10-24	37.9600	38.3400	36.8800	38.0000	+1.740%	1,471,196	+95.526%
2025-10-23	37.6300	38.2300	36.7300	37.3500	-0.744%	1,257,790	+98.929%
2025-10-22	38.7500	39.0899	36.9000	37.6300	-1.052%	1,586,876	+97.449%
2025-10-21	38.4500	39.5600	38.0200	38.0300	-1.144%	1,969,601	+95.372%
2025-10-20	37.6700	38.5600	36.9050	38.4700	+4.510%	1,632,484	+93.138%
2025-10-17	38.2000	39.3599	36.5700	36.8100	-5.543%	1,877,816	+101.847%
2025-10-16	38.2500	40.2890	38.1900	38.9700	+2.042%	2,595,233	+90.659%
2025-10-15	36.4200	38.6300	36.0178	38.1900	+6.201%	1,575,759	+94.554%
2025-10-14	35.2700	36.4050	34.6100	35.9600	-0.800%	1,222,707	+106.618%
2025-10-13	35.6700	37.0700	35.5001	36.2500	+2.372%	1,558,019	+104.966%
2025-10-10	36.0000	36.1000	34.9100	35.4100	-1.803%	1,829,589	+109.828%
2025-10-09	36.9100	37.1500	35.9400	36.0600	-2.382%	1,500,521	+106.045%
2025-10-08	36.9000	37.3000	36.0001	36.9400	+1.095%	1,769,474	+101.137%
2025-10-07	37.5800	37.8700	36.2900	36.5400	-2.560%	2,430,165	+103.339%
2025-10-06	36.6700	39.4199	36.6400	37.5000	+3.821%	2,694,528	+98.133%
2025-10-03	35.0000	36.2400	34.7900	36.1200	+4.393%	1,958,095	+105.703%
2025-10-02	35.4500	35.6500	34.4700	34.6000	-1.171%	2,011,590	+114.740%
2025-10-01	34.5400	35.4000	34.3800	35.0100	+1.508%	1,895,760	+112.225%
2025-09-30	33.8800	34.6100	33.5495	34.4900	+2.102%	2,530,208	+115.425%
2025-09-29	33.3900	34.1600	33.0200	33.7800	+2.988%	1,792,059	+119.953%
2025-09-26	31.7600	32.8600	31.4550	32.8000	+3.601%	1,857,454	+126.524%
2025-09-25	32.2700	33.1300	31.5300	31.6600	-3.564%	2,362,202	+134.681%
2025-09-24	32.9100	33.7300	32.3900	32.8300	+1.015%	2,359,347	+126.317%
2025-09-23	32.0600	33.0000	31.5907	32.5000	+1.404%	2,575,330	+128.615%
2025-09-22	30.8100	32.1700	30.7050	32.0500	+4.431%	2,249,487	+131.825%
2025-09-19	31.5300	31.6679	30.2500	30.6900	-2.602%	4,938,075	+142.098%
2025-09-18	29.8500	31.6200	29.8100	31.5100	+8.170%	2,758,877	+135.798%
2025-09-17	29.5500	30.4000	29.0400	29.1300	-0.986%	1,873,699	+155.064%
2025-09-16	28.7500	29.4500	28.4800	29.4200	+2.616%	1,992,823	+152.549%
2025-09-15	29.7000	29.9100	28.1200	28.6700	-3.533%	2,227,112	+159.156%
2025-09-12	29.6500	31.1300	29.5100	29.7200	0.000%	3,045,183	+150.000%
2025-09-11	28.7000	29.8000	27.9400	29.7200	+2.873%	2,710,003	+150.000%
2025-09-10	28.0200	29.0800	27.8000	28.8900	+4.183%	2,620,924	+157.182%
2025-09-09	27.4200	27.8200	27.1500	27.7300	+2.061%	2,394,764	+167.941%
2025-09-08	28.3700	28.7499	27.1000	27.1700	-6.552%	3,267,770	+173.463%
2025-09-05	28.2400	29.2800	28.0100	29.0750	+3.839%	2,717,067	+155.546%
2025-09-04	28.0000	29.3400	27.2800	28.0000	+0.719%	3,373,105	+165.357%
2025-09-03	25.7500	27.8600	25.6100	27.8000	+8.255%	5,385,759	+167.266%
2025-09-02	22.7300	26.1300	22.7300	25.6800	+16.568%	6,168,874	+189.330%
2025-08-29	22.4300	22.5500	21.6100	22.0300	-1.388%	2,388,674	+237.267%
2025-08-28	21.8100	22.7500	21.7300	22.3400	+2.524%	2,476,969	+232.587%
2025-08-27	21.0600	21.8150	21.0600	21.7900	+2.880%	2,248,324	+240.982%
2025-08-26	20.6900	21.2300	20.5900	21.1800	+2.269%	1,819,450	+250.803%
2025-08-25	21.4200	21.6500	20.4450	20.7100	-2.907%	2,030,494	+258.764%
2025-08-22	20.9200	21.6958	20.7200	21.3300	+2.795%	2,646,214	+248.336%
2025-08-21	19.9700	20.9450	19.8150	20.7500	+2.723%	2,569,770	+258.072%
2025-08-20	19.8300	20.5550	19.5600	20.2000	+1.712%	2,116,038	+267.822%
2025-08-19	19.8400	20.1300	19.4200	19.8600	-0.251%	2,065,513	+274.119%
2025-08-18	20.5000	20.7500	19.8900	19.9100	-2.925%	2,756,534	+273.179%
2025-08-15	18.7650	20.5800	18.7250	20.5100	+9.212%	5,202,178	+262.262%
2025-08-14	18.6900	18.8800	18.1400	18.7800	-6.053%	5,000,847	+295.634%
2025-08-13	18.1800	20.0000	18.0950	19.9900	+12.303%	2,874,548	+271.686%
2025-08-12	17.2500	18.1300	17.2206	17.8000	+3.428%	1,886,737	+317.416%
2025-08-11	16.3000	17.2200	15.8100	17.2100	+4.811%	2,689,131	+331.726%
2025-08-08	15.5500	16.4800	15.0100	16.4200	+2.242%	2,806,319	+352.497%
2025-08-07	16.4100	16.4850	15.6800	16.0600	-1.533%	1,638,236	+362.640%
2025-08-06	16.2900	16.7250	15.8300	16.3100	-0.971%	1,935,040	+355.549%
2025-08-05	16.4000	16.6100	16.1300	16.4700	+0.030%	1,293,811	+351.123%
2025-08-04	16.1300	16.6250	15.9600	16.4650	+3.358%	1,094,534	+351.260%
2025-08-01	15.5000	16.0000	15.4950	15.9300	+0.823%	1,519,230	+366.416%
2025-07-31	15.9278	16.0500	15.5842	15.8000	+0.605%	1,195,865	+370.253%
2025-07-30	16.2600	16.5450	15.5100	15.7050	-1.351%	1,548,182	+373.098%
2025-07-29	16.5600	16.6900	15.8200	15.9200	-1.728%	1,597,757	+366.709%
2025-07-28	16.0900	16.5000	15.9250	16.2000	+2.922%	1,804,201	+358.642%
2025-07-25	16.1200	16.3100	15.6200	15.7400	-3.198%	1,765,553	+372.046%
2025-07-24	15.9200	16.5200	15.6500	16.2600	+2.136%	2,449,280	+356.950%
2025-07-23	15.4200	16.6200	15.1400	15.9200	+6.417%	3,419,276	+366.709%
2025-07-22	14.6500	15.0350	14.3001	14.9600	+1.700%	2,729,318	+396.658%
2025-07-21	16.9600	17.0000	14.3250	14.7100	-12.232%	6,746,547	+405.099%
2025-07-18	19.0500	19.3250	16.6700	16.7600	-11.088%	3,012,791	+343.317%
2025-07-17	18.3500	19.0450	18.1000	18.8500	+3.005%	1,301,881	+294.164%
2025-07-16	17.8700	18.4300	17.7500	18.3000	+3.800%	1,248,474	+306.011%
2025-07-15	18.7900	18.9100	17.5900	17.6300	-5.266%	1,458,761	+321.441%
2025-07-14	18.1700	19.0645	18.1700	18.6100	+1.638%	1,399,656	+299.248%
2025-07-11	18.4000	18.6900	18.1000	18.3100	-2.916%	1,446,999	+305.789%
2025-07-10	18.9800	19.2400	18.5600	18.8600	-0.106%	1,787,473	+293.955%
2025-07-09	17.6800	18.8950	17.6800	18.8800	+7.640%	2,163,610	+293.538%
2025-07-08	16.8900	17.7950	16.8700	17.5400	+4.157%	1,807,941	+323.603%
2025-07-07	16.7500	17.0500	16.4500	16.8400	+0.298%	1,922,237	+341.211%
2025-07-03	16.9100	17.1800	16.7100	16.7900	-0.651%	800,545	+342.525%
2025-07-02	16.1200	16.9800	15.9850	16.9000	+5.034%	1,741,253	+339.645%
2025-07-01	15.6600	16.5400	15.3300	16.0900	+1.835%	1,282,991	+361.778%
2025-06-30	16.1900	16.7600	15.8000	15.8000	-1.741%	1,698,764	+370.253%
2025-06-27	16.1100	16.2400	15.6550	16.0800	+0.062%	2,078,814	+362.065%
2025-06-26	15.6200	16.0800	15.3100	16.0700	+2.618%	1,436,636	+362.352%
2025-06-25	15.9200	16.1150	15.3300	15.6600	-1.880%	942,764	+374.457%
2025-06-24	15.8400	16.0650	15.4350	15.9600	+2.901%	1,324,379	+365.539%
2025-06-23	15.2000	15.8150	15.1200	15.5100	+1.240%	1,544,073	+379.046%
2025-06-20	15.7900	15.9208	14.9300	15.3200	-1.921%	2,775,205	+384.987%
2025-06-18	15.4300	15.8400	15.2100	15.6200	+0.774%	1,198,471	+375.672%
2025-06-17	15.5000	16.0600	15.1850	15.5000	-1.274%	2,035,833	+379.355%
2025-06-16	15.8600	15.8750	15.4050	15.7000	-0.254%	1,230,342	+373.248%
2025-06-13	15.6200	16.1050	15.5400	15.7400	-2.959%	1,219,137	+372.046%
2025-06-12	16.7100	16.7350	16.1750	16.2200	-3.106%	1,466,741	+358.076%
2025-06-11	17.1700	17.4900	16.6800	16.7400	-1.355%	1,652,086	+343.847%
2025-06-10	16.7900	17.3000	16.6200	16.9700	+2.414%	1,272,733	+337.831%
2025-06-09	17.1000	17.1800	16.4100	16.5700	-1.428%	1,389,997	+348.401%
2025-06-06	16.7200	17.1000	16.7050	16.8100	+2.126%	1,235,525	+341.999%
2025-06-05	16.6400	16.7399	16.0600	16.4600	-1.673%	1,394,253	+351.397%
2025-06-04	16.6000	17.0800	16.5450	16.7400	+0.783%	1,502,406	+343.847%
2025-06-03	16.5400	16.9300	16.1856	16.6100	+1.280%	1,937,168	+347.321%
2025-06-02	16.1800	16.8800	16.0800	16.4000	+2.054%	1,742,265	+353.049%
2025-05-30	16.7800	16.7800	15.6750	16.0700	-4.459%	1,900,681	+362.352%
2025-05-29	15.8100	17.1899	15.5450	16.8200	+8.098%	3,066,044	+341.736%
2025-05-28	15.5000	15.9800	15.3500	15.5600	+1.236%	1,541,194	+377.506%
2025-05-27	15.6200	15.6800	15.2200	15.3700	+1.586%	1,282,868	+383.409%
2025-05-23	15.0800	15.3650	14.9200	15.1300	-1.689%	1,230,387	+391.077%
2025-05-22	15.2400	15.5900	15.0150	15.3900	+0.523%	1,473,975	+382.781%
2025-05-21	16.2500	16.4700	15.1700	15.3100	-6.016%	1,893,981	+385.304%
2025-05-20	15.8600	16.3200	15.6200	16.2900	+3.494%	1,940,849	+356.108%
2025-05-19	15.2900	15.9900	15.2100	15.7400	+0.191%	1,897,042	+372.046%
2025-05-16	15.3700	15.8500	15.1900	15.7100	+2.412%	1,822,669	+372.947%
2025-05-15	14.9100	15.3950	14.6800	15.3400	+2.884%	2,143,716	+384.355%
2025-05-14	15.2800	16.0300	14.7900	14.9100	-2.421%	2,444,513	+398.323%
2025-05-13	15.7500	16.8300	14.7700	15.2800	+9.377%	4,491,651	+386.257%
2025-05-12	13.8700	14.4000	13.4200	13.9700	+7.214%	2,097,414	+431.854%
2025-05-09	13.2600	13.9800	12.8850	13.0300	-1.660%	1,253,049	+470.223%
2025-05-08	13.0600	13.4900	12.4400	13.2500	+1.455%	1,285,395	+460.755%
2025-05-07	13.1400	13.2600	12.8200	13.0600	-0.153%	1,073,338	+468.913%
2025-05-06	13.7500	13.9000	12.8300	13.0800	-6.438%	2,241,816	+468.043%
2025-05-05	14.3300	14.4000	13.9700	13.9800	-3.051%	883,937	+431.474%
2025-05-02	14.2300	14.9700	14.2200	14.4200	+2.707%	1,397,097	+415.257%
2025-05-01	13.8900	14.2500	13.4300	14.0400	+1.080%	1,233,950	+429.202%
2025-04-30	13.1200	14.2400	13.0000	13.8900	+3.118%	1,674,422	+434.917%
2025-04-29	13.4900	13.8250	13.2900	13.4700	-0.370%	1,112,802	+451.596%
2025-04-28	13.3800	13.8500	13.3600	13.5200	+2.038%	1,051,167	+449.556%
2025-04-25	13.1200	13.4300	12.9000	13.2500	-0.675%	862,735	+460.755%
2025-04-24	13.1300	13.4000	12.8100	13.3400	+2.537%	1,035,034	+456.972%
2025-04-23	12.8800	13.4500	12.7550	13.0100	+5.259%	1,753,878	+471.099%
2025-04-22	12.2100	12.5075	11.8900	12.3600	+2.318%	1,748,447	+501.133%
2025-04-21	11.0400	12.5000	10.9500	12.0800	+7.473%	2,521,336	+515.066%
2025-04-17	11.2700	11.5050	10.9200	11.2400	-0.969%	2,384,200	+561.032%
2025-04-16	12.7500	12.7500	11.0000	11.3500	-11.810%	3,772,726	+554.626%
2025-04-15	12.2400	12.9250	12.2300	12.8700	+4.295%	1,827,916	+477.312%
2025-04-14	12.1300	12.4600	11.6800	12.3400	+4.665%	1,437,170	+502.107%
2025-04-11	11.0200	11.8050	10.7500	11.7900	+6.121%	1,755,926	+530.195%
2025-04-10	11.2700	11.4000	10.3700	11.1100	-5.847%	2,743,417	+568.767%
2025-04-09	9.7600	12.4699	9.6350	11.8000	+18.118%	4,599,724	+529.661%
2025-04-08	10.8000	10.9700	9.7320	9.9900	-2.537%	2,268,237	+643.744%
2025-04-07	9.9000	11.0700	9.5700	10.2500	-4.026%	3,263,420	+624.878%
2025-04-04	11.7400	11.9600	10.6550	10.6800	-11.443%	2,566,872	+595.693%
2025-04-03	12.1300	12.3600	11.6000	12.0600	-4.965%	2,402,352	+516.086%
2025-04-02	11.9700	12.8350	11.8900	12.6900	+3.974%	1,559,229	+485.500%
2025-04-01	12.7400	12.9200	12.1400	12.2050	-4.199%	1,733,760	+508.767%
2025-03-31	13.4000	13.4350	12.1400	12.7400	-7.815%	2,848,519	+483.203%
2025-03-28	13.7600	13.9926	13.6600	13.8200	+0.145%	974,322	+437.627%
2025-03-27	13.9900	14.0000	13.6800	13.8000	-0.933%	1,437,240	+438.406%
2025-03-26	14.7950	14.7950	13.7400	13.9300	-5.431%	1,696,076	+433.381%
2025-03-25	15.5350	15.5400	14.4200	14.7300	-4.968%	1,467,964	+404.413%
2025-03-24	15.0000	15.6500	14.9600	15.5000	+4.730%	1,189,601	+379.355%
2025-03-21	15.1100	15.2200	14.6850	14.8000	-2.052%	3,972,287	+402.027%
2025-03-20	15.2700	15.7200	15.0700	15.1100	-2.327%	1,620,630	+391.727%
2025-03-19	15.0200	15.6000	14.9800	15.4700	+2.484%	1,189,079	+380.284%
2025-03-18	15.3500	15.3500	14.8200	15.0950	-3.237%	1,109,817	+392.216%
2025-03-17	15.3400	15.8600	15.0050	15.6000	+1.563%	816,512	+376.282%
2025-03-14	15.2100	15.6242	15.1300	15.3600	+1.924%	965,601	+383.724%
2025-03-13	15.6800	15.7800	14.8200	15.0700	-4.439%	1,185,508	+393.033%
2025-03-12	15.0700	16.3250	14.7800	15.7700	+4.714%	2,180,355	+371.148%
2025-03-11	15.3300	15.5600	14.2250	15.0600	-0.986%	2,026,439	+393.360%
2025-03-10	16.5600	16.8700	15.1050	15.2100	-10.371%	2,105,767	+388.494%
2025-03-07	17.5800	17.5800	16.8400	16.9700	-3.962%	1,341,690	+337.831%
2025-03-06	16.9100	17.7900	16.8250	17.6700	+1.844%	1,143,886	+320.487%
2025-03-05	17.1400	17.4100	16.5700	17.3500	+1.403%	1,399,286	+328.242%
2025-03-04	17.1600	17.4800	16.5700	17.1100	-3.388%	2,476,286	+334.249%
2025-03-03	18.9400	18.9700	17.6100	17.7100	-6.346%	1,621,105	+319.537%
2025-02-28	18.7700	19.0400	18.5300	18.9100	-0.158%	1,155,637	+292.914%
2025-02-27	19.1700	19.9650	18.9100	18.9400	-1.508%	1,028,044	+292.291%
2025-02-26	19.7200	19.9800	19.0800	19.2300	-1.536%	1,108,861	+286.375%
2025-02-25	19.0500	19.8150	18.4800	19.5300	+3.552%	1,634,065	+280.440%
2025-02-24	19.8900	19.8900	18.5850	18.8600	-5.226%	1,381,461	+293.955%
2025-02-21	21.2000	21.3050	19.8750	19.9000	-5.057%	1,183,031	+273.367%
2025-02-20	21.0800	21.2400	20.5500	20.9600	-0.569%	1,269,994	+254.485%
2025-02-19	20.2500	21.2400	20.2500	21.0800	+3.131%	1,140,788	+252.467%
2025-02-18	20.0000	20.7600	20.0000	20.4400	+2.456%	973,433	+263.503%
2025-02-14	19.2705	20.2000	19.0700	19.9500	+4.396%	900,858	+272.431%
2025-02-13	18.8300	19.2100	18.1400	19.1100	+2.908%	1,250,202	+288.802%
2025-02-12	18.3500	18.6100	17.5700	18.5700	-1.694%	1,791,894	+300.108%
2025-02-11	18.2300	19.8000	18.2300	18.8900	-5.171%	1,728,512	+293.330%
2025-02-10	20.3900	20.4800	19.3701	19.9200	-1.581%	1,432,536	+272.992%
2025-02-07	20.5600	21.8400	20.1400	20.2400	-1.172%	1,404,911	+267.095%
2025-02-06	20.3200	20.5300	19.9475	20.4800	+1.036%	1,240,127	+262.793%
2025-02-05	19.8600	20.5300	19.7900	20.2700	+2.998%	1,231,004	+266.552%
2025-02-04	18.7000	19.7700	18.6550	19.6800	+5.016%	1,047,356	+277.541%
2025-02-03	19.0300	19.4400	18.5450	18.7400	-5.734%	1,585,258	+296.478%
2025-01-31	20.3000	20.5000	19.2750	19.8800	-1.730%	1,264,417	+273.742%
2025-01-30	20.1500	20.6500	19.9630	20.2300	+1.404%	1,382,684	+267.276%
2025-01-29	19.8800	20.3000	19.6900	19.9500	-0.399%	1,226,409	+272.431%
2025-01-28	20.4000	20.6363	19.7900	20.0300	-1.086%	1,399,996	+270.944%
2025-01-27	20.7500	21.1300	19.8850	20.2500	-2.457%	1,622,962	+266.914%