Ares Capital Corp (ARCC) stock
ARCCNasdaqFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 10/3013% below fair value
$19.11−0.01 (-0.05%)
Close on Oct 30, 2026Market cap $13.72BP/E 14.2Yield 10.05%
Price history
Ares Capital share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.11
-0.05% on the day
52-week range
$17.40 – $21.14
-9.6% from the high
Change over 52 weeks
-5.2%
From $20.15 on Oct 30, 2025
Average volume
4.55M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.65 | $19.20 | $18.32 | $19.11 | +2.52% | 31,396,489 |
| Oct 19, 2026 | $18.69 | $18.81 | $18.31 | $18.64 | -0.43% | 19,210,865 |
| Oct 12, 2026 | $18.57 | $19.02 | $18.43 | $18.72 | +0.86% | 17,987,471 |
| Oct 5, 2026 | $18.90 | $19.08 | $18.30 | $18.56 | -1.59% | 22,474,905 |
| Sep 28, 2026 | $19.19 | $19.48 | $18.78 | $18.86 | -1.77% | 27,270,713 |
| Sep 21, 2026 | $19.45 | $19.59 | $18.95 | $19.20 | -1.03% | 23,525,515 |
| Sep 14, 2026 | $19.75 | $19.90 | $19.20 | $19.40 | -1.72% | 25,548,797 |
| Sep 8, 2026 | $20.05 | $20.12 | $19.51 | $19.74 | -1.50% | 19,050,841 |
| Aug 31, 2026 | $20.00 | $20.23 | $19.88 | $20.04 | +0.45% | 20,804,850 |
| Aug 24, 2026 | $19.95 | $20.08 | $19.83 | $19.95 | +0.15% | 16,005,063 |
| Aug 17, 2026 | $19.90 | $20.04 | $19.57 | $19.92 | +0.25% | 15,280,325 |
| Aug 10, 2026 | $19.88 | $20.23 | $19.74 | $19.87 | -0.70% | 22,640,221 |
| Aug 3, 2026 | $18.88 | $20.03 | $18.87 | $20.01 | +6.66% | 25,209,246 |
| Jul 27, 2026 | $18.86 | $19.13 | $18.45 | $18.76 | -0.11% | 24,617,659 |
| Jul 20, 2026 | $19.15 | $19.18 | $18.53 | $18.78 | -2.03% | 18,684,085 |
| Jul 13, 2026 | $18.86 | $19.33 | $18.63 | $19.17 | +2.08% | 24,310,409 |
| Jul 6, 2026 | $18.73 | $18.89 | $18.25 | $18.78 | +0.27% | 22,817,140 |
| Jun 29, 2026 | $18.22 | $18.85 | $18.22 | $18.73 | +2.97% | 24,905,833 |
| Jun 22, 2026 | $18.06 | $18.25 | $17.72 | $18.19 | +0.89% | 26,567,057 |
| Jun 15, 2026 | $18.85 | $18.93 | $17.99 | $18.03 | -6.39% | 24,202,833 |
| Jun 8, 2026 | $18.81 | $19.28 | $18.57 | $19.26 | +2.50% | 23,399,010 |
| Jun 1, 2026 | $18.99 | $19.19 | $18.55 | $18.79 | -1.05% | 27,014,978 |
| May 26, 2026 | $18.67 | $19.17 | $18.65 | $18.99 | +2.15% | 19,641,183 |
| May 18, 2026 | $18.94 | $18.94 | $18.42 | $18.59 | -1.64% | 23,510,138 |
| May 11, 2026 | $18.91 | $19.05 | $18.58 | $18.90 | -0.58% | 26,296,499 |
| May 4, 2026 | $19.22 | $19.46 | $18.77 | $19.01 | -1.25% | 25,186,626 |
| Apr 27, 2026 | $18.78 | $19.43 | $18.45 | $19.25 | +3.11% | 35,362,566 |
| Apr 20, 2026 | $19.04 | $19.31 | $18.60 | $18.67 | -2.20% | 28,572,797 |
| Apr 13, 2026 | $18.04 | $19.24 | $17.90 | $19.09 | +5.53% | 32,427,820 |
| Apr 6, 2026 | $18.03 | $18.50 | $17.88 | $18.09 | 0.00% | 33,218,707 |
| Mar 30, 2026 | $17.52 | $18.15 | $17.44 | $18.09 | +3.67% | 33,938,050 |
| Mar 23, 2026 | $18.09 | $18.42 | $17.40 | $17.45 | -2.84% | 35,646,893 |
| Mar 16, 2026 | $17.85 | $18.61 | $17.79 | $17.96 | +0.56% | 34,964,988 |
| Mar 9, 2026 | $18.55 | $18.77 | $17.59 | $17.86 | -4.70% | 52,895,537 |
| Mar 2, 2026 | $18.48 | $19.43 | $18.17 | $18.74 | +0.64% | 47,315,892 |
| Feb 23, 2026 | $19.00 | $19.54 | $18.57 | $18.62 | -2.77% | 48,402,872 |
| Feb 17, 2026 | $19.40 | $19.64 | $18.66 | $19.15 | -1.14% | 39,202,724 |
| Feb 9, 2026 | $19.32 | $20.11 | $19.02 | $19.37 | +0.31% | 32,056,042 |
| Feb 2, 2026 | $19.87 | $19.89 | $18.76 | $19.31 | -2.92% | 55,336,155 |
| Jan 26, 2026 | $20.73 | $20.75 | $19.87 | $19.89 | -4.28% | 29,726,795 |
| Jan 20, 2026 | $20.59 | $21.14 | $20.49 | $20.78 | -0.57% | 20,041,531 |
| Jan 12, 2026 | $20.56 | $21.04 | $20.40 | $20.90 | +1.26% | 20,924,339 |
| Jan 5, 2026 | $20.46 | $20.89 | $20.13 | $20.64 | +0.98% | 22,826,264 |
| Dec 29, 2025 | $20.20 | $20.57 | $20.09 | $20.44 | +1.19% | 21,895,673 |
| Dec 22, 2025 | $19.99 | $20.26 | $19.79 | $20.20 | +1.30% | 17,165,328 |
| Dec 15, 2025 | $20.46 | $20.54 | $19.84 | $19.94 | -4.36% | 32,630,355 |
| Dec 8, 2025 | $21.02 | $21.13 | $20.77 | $20.85 | -0.81% | 20,924,760 |
| Dec 1, 2025 | $20.55 | $21.09 | $20.51 | $21.02 | +1.94% | 17,137,756 |
| Nov 24, 2025 | $19.86 | $20.67 | $19.75 | $20.62 | +3.93% | 15,317,816 |
| Nov 17, 2025 | $20.19 | $20.25 | $19.38 | $19.84 | -1.83% | 27,976,120 |
| Nov 10, 2025 | $20.31 | $20.53 | $20.07 | $20.21 | +0.05% | 15,239,297 |
| Nov 3, 2025 | $20.30 | $20.49 | $19.85 | $20.20 | -0.74% | 19,889,953 |
| Oct 27, 2025 | $20.10 | $20.84 | $20.03 | $20.35 | +1.34% | 28,804,980 |
| Oct 20, 2025 | $19.55 | $20.23 | $19.42 | $20.08 | +2.92% | 22,409,864 |
| Oct 13, 2025 | $18.99 | $20.21 | $18.98 | $19.51 | +3.23% | 38,964,829 |
| Oct 6, 2025 | $20.20 | $20.38 | $18.79 | $18.90 | -6.20% | 47,190,612 |
| Sep 29, 2025 | $20.50 | $20.55 | $19.95 | $20.15 | -1.52% | 33,418,439 |
| Sep 22, 2025 | $21.42 | $21.46 | $20.29 | $20.46 | -5.10% | 25,754,475 |
| Sep 15, 2025 | $21.85 | $21.85 | $20.95 | $21.56 | -3.32% | 33,356,166 |
| Sep 8, 2025 | $22.47 | $22.51 | $22.20 | $22.30 | -0.62% | 17,893,666 |
| Sep 2, 2025 | $22.28 | $22.47 | $22.15 | $22.44 | +0.18% | 12,873,383 |
| Aug 25, 2025 | $22.33 | $22.42 | $22.02 | $22.40 | +0.36% | 13,144,425 |
| Aug 18, 2025 | $22.42 | $22.62 | $22.18 | $22.32 | -0.40% | 15,421,580 |
| Aug 11, 2025 | $22.58 | $22.76 | $22.40 | $22.41 | -0.66% | 18,006,245 |
| Aug 4, 2025 | $22.40 | $22.66 | $22.17 | $22.56 | +0.76% | 17,306,586 |
| Jul 28, 2025 | $23.09 | $23.12 | $22.08 | $22.39 | -3.12% | 23,263,476 |
| Jul 21, 2025 | $23.25 | $23.30 | $22.79 | $23.11 | -0.43% | 14,425,785 |
| Jul 14, 2025 | $22.79 | $23.42 | $22.62 | $23.21 | +1.62% | 14,758,206 |
| Jul 7, 2025 | $22.35 | $22.91 | $22.20 | $22.84 | +1.92% | 14,265,842 |
| Jun 30, 2025 | $22.01 | $22.46 | $21.86 | $22.41 | +2.10% | 15,261,912 |
| Jun 23, 2025 | $21.48 | $22.04 | $21.20 | $21.95 | +2.14% | 21,543,605 |
| Jun 16, 2025 | $21.65 | $21.77 | $21.17 | $21.49 | -0.19% | 19,862,810 |
| Jun 9, 2025 | $22.25 | $22.59 | $21.48 | $21.53 | -2.97% | 25,946,865 |
| Jun 2, 2025 | $21.97 | $22.23 | $21.78 | $22.19 | +0.63% | 16,871,669 |
| May 26, 2025 | $21.28 | $22.12 | $21.28 | $22.05 | +2.13% | 14,325,845 |
| May 19, 2025 | $21.75 | $22.04 | $21.28 | $21.59 | -1.46% | 16,554,416 |
| May 12, 2025 | $21.62 | $21.94 | $21.37 | $21.91 | +4.04% | 21,745,180 |
| May 5, 2025 | $20.56 | $21.26 | $20.41 | $21.06 | +1.25% | 20,066,687 |
| Apr 28, 2025 | $21.09 | $21.29 | $20.22 | $20.80 | -1.47% | 24,695,323 |
| Apr 21, 2025 | $20.30 | $21.30 | $19.65 | $21.11 | +3.48% | 20,212,743 |
| Apr 14, 2025 | $20.06 | $20.51 | $19.78 | $20.40 | +2.46% | 20,052,862 |
| Apr 7, 2025 | $18.84 | $20.88 | $18.26 | $19.91 | -0.30% | 58,026,496 |
| Mar 31, 2025 | $22.08 | $22.42 | $19.86 | $19.97 | -9.68% | 41,037,897 |
| Mar 24, 2025 | $21.93 | $22.56 | $21.81 | $22.11 | +1.61% | 18,768,516 |
| Mar 17, 2025 | $21.30 | $21.90 | $21.30 | $21.76 | +2.26% | 25,876,085 |
| Mar 10, 2025 | $22.78 | $22.91 | $21.03 | $21.28 | -7.52% | 30,979,451 |
| Mar 3, 2025 | $23.49 | $23.63 | $22.29 | $23.01 | -1.58% | 24,650,230 |
| Feb 24, 2025 | $23.35 | $23.43 | $22.96 | $23.38 | +0.43% | 17,238,220 |
| Feb 18, 2025 | $23.32 | $23.57 | $23.23 | $23.28 | +0.04% | 14,458,535 |
| Feb 10, 2025 | $22.78 | $23.33 | $22.56 | $23.27 | +2.33% | 17,875,756 |
| Feb 3, 2025 | $23.25 | $23.84 | $22.46 | $22.74 | -3.93% | 35,918,521 |
| Jan 27, 2025 | $23.33 | $23.74 | $23.13 | $23.67 | +1.02% | 22,121,249 |
| Jan 21, 2025 | $23.29 | $23.53 | $23.21 | $23.43 | +1.08% | 16,091,798 |
| Jan 13, 2025 | $21.90 | $23.22 | $21.86 | $23.18 | +5.46% | 17,634,804 |
| Jan 6, 2025 | $22.20 | $22.26 | $21.90 | $21.98 | -0.90% | 17,245,915 |
| Dec 30, 2024 | $21.95 | $22.26 | $21.74 | $22.18 | +0.73% | 20,671,172 |
| Dec 23, 2024 | $21.36 | $22.09 | $21.25 | $22.02 | +2.99% | 18,078,337 |
| Dec 16, 2024 | $21.62 | $21.72 | $20.90 | $21.38 | -1.43% | 35,162,713 |
| Dec 9, 2024 | $22.29 | $22.44 | $21.51 | $21.69 | -2.34% | 25,451,644 |
| Dec 2, 2024 | $22.30 | $22.30 | $22.00 | $22.21 | +0.27% | 20,983,165 |
| Nov 25, 2024 | $22.11 | $22.21 | $21.86 | $22.15 | +0.59% | 15,027,783 |
| Nov 18, 2024 | $21.49 | $22.03 | $21.43 | $22.02 | +2.37% | 20,045,347 |
| Nov 11, 2024 | $21.63 | $21.71 | $21.45 | $21.51 | -0.09% | 18,403,497 |
| Nov 4, 2024 | $21.01 | $21.54 | $20.79 | $21.53 | +2.52% | 19,964,969 |
| Oct 28, 2024 | $21.59 | $22.05 | $20.96 | $21.00 | -2.69% | 14,904,243 |
| Oct 21, 2024 | $21.63 | $21.78 | $21.41 | $21.58 | -0.32% | 10,777,751 |
| Oct 14, 2024 | $21.32 | $21.74 | $21.28 | $21.65 | +1.55% | 11,572,823 |
| Oct 7, 2024 | $21.06 | $21.34 | $20.92 | $21.32 | +1.28% | 12,018,598 |
| Sep 30, 2024 | $20.93 | $21.06 | $20.70 | $21.05 | +0.67% | 16,868,235 |
| Sep 23, 2024 | $20.63 | $20.94 | $20.45 | $20.91 | +1.46% | 16,873,791 |
| Sep 16, 2024 | $20.37 | $20.82 | $20.11 | $20.61 | +1.18% | 22,844,395 |
| Sep 9, 2024 | $20.60 | $20.76 | $20.23 | $20.37 | -0.73% | 19,759,519 |
| Sep 3, 2024 | $21.10 | $21.13 | $20.43 | $20.52 | -2.66% | 15,551,648 |
| Aug 26, 2024 | $20.96 | $21.18 | $20.88 | $21.08 | +0.76% | 14,089,964 |
| Aug 19, 2024 | $20.82 | $21.03 | $20.74 | $20.92 | +0.87% | 13,287,975 |
| Aug 12, 2024 | $20.53 | $20.83 | $20.49 | $20.74 | +1.17% | 11,229,811 |
| Aug 5, 2024 | $19.53 | $20.66 | $19.32 | $20.50 | +1.03% | 24,404,375 |
| Jul 29, 2024 | $20.98 | $21.32 | $20.14 | $20.29 | -3.15% | 21,486,619 |
| Jul 22, 2024 | $20.71 | $21.02 | $20.71 | $20.95 | +1.16% | 10,366,568 |
| Jul 15, 2024 | $21.24 | $21.24 | $20.68 | $20.71 | -2.27% | 13,050,293 |
| Jul 8, 2024 | $21.12 | $21.34 | $21.04 | $21.19 | +0.43% | 13,152,346 |
| Jul 1, 2024 | $20.90 | $21.12 | $20.66 | $21.10 | +1.25% | 8,867,554 |
| Jun 24, 2024 | $20.59 | $20.94 | $20.46 | $20.84 | +1.26% | 18,428,496 |
| Jun 17, 2024 | $20.66 | $20.75 | $20.47 | $20.58 | -0.48% | 14,956,472 |
| Jun 10, 2024 | $21.57 | $21.60 | $20.59 | $20.68 | -3.95% | 21,495,928 |
| Jun 3, 2024 | $21.61 | $21.84 | $21.28 | $21.53 | -0.19% | 19,432,964 |
| May 28, 2024 | $21.41 | $21.59 | $21.13 | $21.57 | +1.03% | 11,018,511 |
| May 20, 2024 | $21.30 | $21.53 | $21.19 | $21.35 | +0.33% | 15,061,381 |
| May 13, 2024 | $21.15 | $21.40 | $21.09 | $21.28 | +0.85% | 22,127,714 |
| May 6, 2024 | $20.69 | $21.14 | $20.68 | $21.10 | +2.38% | 16,540,812 |
| Apr 29, 2024 | $20.90 | $21.00 | $20.45 | $20.61 | -0.82% | 16,400,078 |
| Apr 22, 2024 | $20.60 | $20.84 | $20.56 | $20.78 | +0.92% | 11,904,978 |
| Apr 15, 2024 | $20.37 | $20.66 | $20.13 | $20.59 | +1.53% | 12,300,615 |
| Apr 8, 2024 | $20.58 | $20.62 | $20.22 | $20.28 | -1.41% | 12,881,287 |
| Apr 1, 2024 | $20.75 | $20.82 | $20.33 | $20.57 | -1.20% | 14,920,199 |
| Mar 25, 2024 | $19.99 | $20.86 | $19.99 | $20.82 | +4.15% | 18,376,248 |
| Mar 18, 2024 | $20.14 | $20.19 | $19.75 | $19.99 | -0.99% | 18,900,741 |
| Mar 11, 2024 | $20.60 | $20.86 | $19.93 | $20.19 | -1.56% | 21,660,839 |
| Mar 4, 2024 | $20.27 | $20.65 | $20.21 | $20.51 | +1.38% | 17,242,396 |
| Feb 26, 2024 | $20.11 | $20.29 | $20.01 | $20.23 | +0.60% | 17,555,625 |
| Feb 20, 2024 | $20.17 | $20.18 | $19.94 | $20.11 | -0.20% | 18,202,701 |
| Feb 12, 2024 | $20.06 | $20.37 | $20.00 | $20.15 | +0.40% | 20,146,413 |
| Feb 5, 2024 | $20.10 | $20.30 | $19.78 | $20.07 | -0.50% | 24,167,780 |
| Jan 29, 2024 | $20.60 | $20.65 | $19.92 | $20.17 | -1.90% | 22,071,968 |
| Jan 22, 2024 | $20.40 | $20.61 | $20.30 | $20.56 | +0.98% | 12,083,793 |
| Jan 16, 2024 | $20.35 | $20.39 | $20.10 | $20.36 | -0.20% | 12,136,277 |
| Jan 8, 2024 | $20.33 | $20.44 | $20.13 | $20.40 | -0.05% | 14,288,479 |
| Jan 2, 2024 | $19.97 | $20.62 | $19.87 | $20.41 | +1.90% | 18,474,247 |
| Dec 26, 2023 | $19.76 | $20.17 | $19.75 | $20.03 | +1.37% | 15,857,205 |
| Dec 18, 2023 | $19.65 | $19.85 | $19.50 | $19.76 | +0.92% | 17,471,385 |
| Dec 11, 2023 | $20.17 | $20.21 | $19.52 | $19.58 | -2.49% | 33,467,739 |
| Dec 4, 2023 | $19.93 | $20.12 | $19.71 | $20.08 | +0.80% | 21,000,524 |
| Nov 27, 2023 | $19.90 | $19.94 | $19.70 | $19.92 | +0.15% | 14,811,089 |
| Nov 20, 2023 | $19.72 | $19.92 | $19.66 | $19.89 | +1.22% | 8,867,961 |
| Nov 13, 2023 | $19.61 | $19.76 | $19.51 | $19.65 | +0.20% | 14,562,513 |
| Nov 6, 2023 | $19.68 | $19.74 | $19.41 | $19.61 | -0.25% | 11,354,298 |
| Oct 30, 2023 | $18.76 | $19.76 | $18.73 | $19.66 | +5.36% | 15,377,246 |
| Oct 23, 2023 | $18.68 | $19.34 | $18.55 | $18.66 | -0.69% | 17,340,458 |
| Oct 16, 2023 | $19.15 | $19.53 | $18.61 | $18.79 | -1.26% | 14,224,415 |
| Oct 9, 2023 | $18.92 | $19.39 | $18.90 | $19.03 | +0.37% | 11,035,718 |
| Oct 2, 2023 | $19.50 | $19.52 | $18.68 | $18.96 | -2.62% | 15,287,441 |
| Sep 25, 2023 | $19.19 | $19.79 | $19.19 | $19.47 | +1.30% | 16,181,287 |
| Sep 18, 2023 | $19.28 | $19.45 | $19.07 | $19.22 | -0.26% | 11,161,526 |
| Sep 11, 2023 | $19.62 | $19.80 | $19.24 | $19.27 | -1.53% | 14,838,625 |
| Sep 5, 2023 | $19.55 | $19.60 | $19.18 | $19.57 | +0.36% | 9,571,576 |
| Aug 28, 2023 | $19.29 | $19.62 | $19.29 | $19.50 | +1.35% | 9,368,945 |
| Aug 21, 2023 | $19.29 | $19.37 | $19.06 | $19.24 | -0.21% | 10,731,577 |
| Aug 14, 2023 | $19.55 | $19.59 | $19.07 | $19.28 | -1.33% | 10,998,649 |
| Aug 7, 2023 | $19.65 | $19.66 | $19.42 | $19.54 | -0.05% | 10,575,898 |
| Jul 31, 2023 | $19.68 | $19.75 | $19.28 | $19.55 | 0.00% | 23,659,901 |
| Jul 24, 2023 | $19.52 | $20.05 | $19.41 | $19.55 | +0.15% | 28,646,293 |
| Jul 17, 2023 | $19.11 | $19.77 | $19.08 | $19.52 | +1.72% | 12,292,010 |
| Jul 10, 2023 | $19.12 | $19.39 | $18.97 | $19.19 | +0.58% | 11,907,504 |
| Jul 3, 2023 | $18.78 | $19.15 | $18.63 | $19.08 | +1.54% | 9,414,245 |
| Jun 26, 2023 | $18.06 | $19.07 | $18.02 | $18.79 | +4.27% | 12,345,087 |
| Jun 20, 2023 | $18.60 | $18.68 | $18.01 | $18.02 | -3.53% | 10,999,874 |
| Jun 12, 2023 | $19.15 | $19.19 | $18.46 | $18.68 | -2.25% | 26,056,901 |
| Jun 5, 2023 | $19.07 | $19.21 | $18.96 | $19.11 | +0.10% | 23,505,775 |
| May 30, 2023 | $18.87 | $19.20 | $18.72 | $19.09 | +1.43% | 10,748,756 |
| May 22, 2023 | $18.82 | $18.92 | $18.40 | $18.82 | +0.53% | 10,602,059 |
| May 15, 2023 | $18.33 | $18.87 | $18.09 | $18.72 | +2.58% | 10,996,147 |
| May 8, 2023 | $18.31 | $18.47 | $18.07 | $18.25 | +0.22% | 9,050,584 |
| May 1, 2023 | $18.49 | $18.49 | $17.53 | $18.21 | -1.46% | 12,941,257 |
| Apr 24, 2023 | $18.17 | $18.63 | $17.75 | $18.48 | +1.54% | 13,554,993 |
| Apr 17, 2023 | $18.20 | $18.50 | $17.97 | $18.20 | -0.27% | 13,755,859 |
| Apr 10, 2023 | $18.00 | $18.87 | $17.67 | $18.25 | +1.16% | 17,041,515 |
| Apr 3, 2023 | $18.27 | $18.50 | $17.85 | $18.04 | -1.29% | 11,792,181 |
| Mar 27, 2023 | $17.62 | $18.47 | $17.60 | $18.28 | +4.19% | 16,054,965 |
| Mar 20, 2023 | $17.63 | $17.85 | $16.95 | $17.54 | +0.63% | 19,333,149 |
| Mar 13, 2023 | $17.45 | $18.09 | $17.20 | $17.43 | -1.36% | 28,989,300 |
| Mar 6, 2023 | $19.67 | $19.69 | $17.43 | $17.67 | -9.15% | 28,315,323 |
| Feb 27, 2023 | $19.50 | $19.68 | $19.24 | $19.45 | +0.67% | 11,216,446 |
| Feb 21, 2023 | $19.60 | $19.64 | $19.24 | $19.32 | -1.83% | 11,328,495 |
| Feb 13, 2023 | $19.78 | $19.84 | $19.45 | $19.68 | -0.30% | 23,045,783 |
| Feb 6, 2023 | $19.60 | $20.17 | $19.39 | $19.74 | +0.25% | 13,404,149 |
| Jan 30, 2023 | $19.56 | $19.93 | $19.23 | $19.69 | +0.25% | 9,225,675 |
| Jan 23, 2023 | $19.06 | $19.76 | $19.00 | $19.64 | +3.21% | 13,494,035 |
| Jan 17, 2023 | $18.97 | $19.18 | $18.66 | $19.03 | +0.69% | 12,650,932 |
| Jan 9, 2023 | $18.53 | $19.62 | $18.46 | $18.90 | +2.16% | 22,546,960 |
| Jan 3, 2023 | $18.67 | $18.90 | $18.40 | $18.50 | +0.16% | 9,988,407 |
| Dec 27, 2022 | $18.75 | $18.98 | $18.39 | $18.47 | -1.12% | 11,620,471 |
| Dec 19, 2022 | $18.36 | $18.70 | $17.95 | $18.68 | +1.74% | 11,732,126 |
| Dec 12, 2022 | $19.25 | $19.65 | $18.22 | $18.36 | -4.18% | 13,415,630 |
| Dec 5, 2022 | $19.36 | $19.46 | $18.47 | $19.16 | -1.24% | 14,557,579 |
| Nov 28, 2022 | $19.68 | $19.76 | $19.06 | $19.40 | -1.82% | 12,392,879 |
| Nov 21, 2022 | $19.29 | $19.78 | $19.29 | $19.76 | +2.54% | 5,778,341 |
| Nov 14, 2022 | $19.47 | $19.75 | $19.10 | $19.27 | -1.23% | 10,260,221 |
| Nov 7, 2022 | $19.53 | $19.78 | $18.98 | $19.51 | +0.62% | 19,690,252 |
| Oct 31, 2022 | $19.60 | $19.86 | $19.04 | $19.39 | -1.07% | 11,377,820 |
| Oct 24, 2022 | $18.00 | $19.75 | $17.70 | $19.60 | +9.99% | 20,032,601 |
| Oct 17, 2022 | $18.01 | $18.30 | $17.59 | $17.82 | +0.68% | 10,551,627 |
| Oct 10, 2022 | $17.75 | $18.08 | $16.87 | $17.70 | 0.00% | 10,052,861 |
| Oct 3, 2022 | $17.01 | $18.33 | $16.53 | $17.70 | +4.86% | 14,776,702 |
| Sep 26, 2022 | $17.47 | $17.63 | $16.71 | $16.88 | -3.76% | 21,222,478 |
| Sep 19, 2022 | $18.77 | $18.99 | $17.19 | $17.54 | -7.49% | 14,924,414 |
| Sep 12, 2022 | $20.11 | $20.33 | $18.81 | $18.96 | -5.11% | 14,628,059 |
| Sep 6, 2022 | $19.37 | $19.99 | $19.03 | $19.98 | +3.52% | 9,846,351 |
| Aug 29, 2022 | $20.15 | $20.25 | $19.17 | $19.30 | -4.46% | 13,047,059 |
| Aug 22, 2022 | $20.00 | $20.60 | $19.86 | $20.20 | +0.25% | 8,745,736 |
| Aug 15, 2022 | $20.45 | $20.75 | $20.14 | $20.15 | -1.99% | 9,346,810 |
| Aug 8, 2022 | $20.00 | $20.59 | $19.92 | $20.56 | +3.11% | 8,692,831 |
| Aug 1, 2022 | $19.40 | $19.98 | $19.30 | $19.94 | +2.84% | 12,693,311 |
| Jul 25, 2022 | $19.40 | $20.14 | $19.13 | $19.39 | +0.15% | 21,898,865 |
| Jul 18, 2022 | $19.13 | $19.77 | $19.03 | $19.36 | +2.11% | 10,987,780 |
| Jul 11, 2022 | $19.00 | $19.23 | $18.60 | $18.96 | -0.32% | 10,530,133 |
| Jul 5, 2022 | $18.66 | $19.04 | $18.29 | $19.02 | +0.85% | 8,401,493 |
| Jun 27, 2022 | $18.12 | $18.93 | $17.71 | $18.86 | +4.37% | 16,074,151 |
| Jun 21, 2022 | $17.71 | $18.07 | $17.33 | $18.07 | +3.73% | 12,841,344 |
| Jun 13, 2022 | $18.62 | $18.78 | $17.03 | $17.42 | -8.51% | 26,024,368 |
| Jun 6, 2022 | $19.79 | $19.90 | $18.85 | $19.04 | -2.51% | 13,632,122 |
| May 31, 2022 | $19.88 | $19.90 | $19.29 | $19.53 | -1.71% | 11,086,998 |
| May 23, 2022 | $18.22 | $19.96 | $18.11 | $19.87 | +9.84% | 16,683,812 |
| May 16, 2022 | $19.27 | $19.73 | $17.79 | $18.09 | -5.73% | 18,848,382 |
| May 9, 2022 | $19.90 | $19.93 | $18.48 | $19.19 | -4.67% | 26,671,048 |
| May 2, 2022 | $20.30 | $20.87 | $19.82 | $20.13 | -0.69% | 18,921,155 |
| Apr 25, 2022 | $21.69 | $21.76 | $19.78 | $20.27 | -7.06% | 27,718,314 |
| Apr 18, 2022 | $21.83 | $22.65 | $21.76 | $21.81 | -0.09% | 13,878,840 |
| Apr 11, 2022 | $21.40 | $22.11 | $21.16 | $21.83 | +1.96% | 13,117,970 |
| Apr 4, 2022 | $21.41 | $21.66 | $20.91 | $21.41 | +0.28% | 15,781,699 |
| Mar 28, 2022 | $20.85 | $21.39 | $20.53 | $21.35 | +2.50% | 13,365,990 |
| Mar 21, 2022 | $20.42 | $20.96 | $20.37 | $20.83 | +2.11% | 12,616,346 |
| Mar 14, 2022 | $20.07 | $20.52 | $19.51 | $20.40 | +0.89% | 24,234,580 |
| Mar 7, 2022 | $21.85 | $21.85 | $19.89 | $20.22 | -7.76% | 32,971,497 |
| Feb 28, 2022 | $21.65 | $22.24 | $21.42 | $21.92 | +0.69% | 16,169,685 |
| Feb 22, 2022 | $21.41 | $21.79 | $20.79 | $21.77 | +1.02% | 13,595,795 |
| Feb 14, 2022 | $21.76 | $21.86 | $21.42 | $21.55 | -1.33% | 13,844,127 |
| Feb 7, 2022 | $22.26 | $23.00 | $21.76 | $21.84 | -1.40% | 17,590,432 |
| Jan 31, 2022 | $21.47 | $22.28 | $21.47 | $22.15 | +2.45% | 11,934,609 |
| Jan 24, 2022 | $20.76 | $22.14 | $20.17 | $21.62 | +2.95% | 24,442,706 |
| Jan 18, 2022 | $21.44 | $21.94 | $20.97 | $21.00 | -2.05% | 19,558,864 |
| Jan 10, 2022 | $21.22 | $22.35 | $21.05 | $21.44 | +1.04% | 33,121,612 |
| Jan 3, 2022 | $21.17 | $21.36 | $20.82 | $21.22 | +0.14% | 20,030,009 |
| Dec 27, 2021 | $20.73 | $21.40 | $20.60 | $21.19 | +2.52% | 11,582,683 |
| Dec 20, 2021 | $19.46 | $20.73 | $19.45 | $20.67 | +5.14% | 9,372,516 |
| Dec 13, 2021 | $20.75 | $20.79 | $19.48 | $19.66 | -5.25% | 17,064,538 |
| Dec 6, 2021 | $20.40 | $20.84 | $20.31 | $20.75 | +2.07% | 11,654,226 |
| Nov 29, 2021 | $20.52 | $20.58 | $20.13 | $20.33 | -0.10% | 11,978,305 |
| Nov 22, 2021 | $20.65 | $20.74 | $20.19 | $20.35 | -1.36% | 7,260,247 |
| Nov 15, 2021 | $20.97 | $21.02 | $20.54 | $20.63 | -1.48% | 10,783,863 |
| Nov 8, 2021 | $21.02 | $21.17 | $20.85 | $20.94 | -0.29% | 8,101,579 |
| Nov 1, 2021 | $21.46 | $21.61 | $20.79 | $21.00 | -2.05% | 10,348,033 |
| Oct 25, 2021 | $21.36 | $21.74 | $21.15 | $21.44 | +0.85% | 8,670,828 |
| Oct 18, 2021 | $21.06 | $21.26 | $20.93 | $21.26 | +1.05% | 7,004,757 |
| Oct 11, 2021 | $20.97 | $21.11 | $20.69 | $21.04 | +0.29% | 9,171,574 |
| Oct 4, 2021 | $20.63 | $21.04 | $20.53 | $20.98 | +1.70% | 7,140,636 |
| Sep 27, 2021 | $20.16 | $20.68 | $20.14 | $20.63 | +2.69% | 10,958,232 |
| Sep 20, 2021 | $19.65 | $20.33 | $19.53 | $20.09 | +0.95% | 9,901,195 |
| Sep 13, 2021 | $20.35 | $20.44 | $19.82 | $19.90 | -1.92% | 12,680,414 |
| Sep 7, 2021 | $20.37 | $20.39 | $20.06 | $20.29 | -0.34% | 9,203,334 |
| Aug 30, 2021 | $20.20 | $20.39 | $19.89 | $20.36 | +1.19% | 10,134,820 |
| Aug 23, 2021 | $19.86 | $20.19 | $19.78 | $20.12 | +1.82% | 8,214,526 |
| Aug 16, 2021 | $20.24 | $20.31 | $19.49 | $19.76 | -2.66% | 10,265,127 |
| Aug 9, 2021 | $20.15 | $20.32 | $19.93 | $20.30 | +0.94% | 10,747,434 |
| Aug 2, 2021 | $20.05 | $20.18 | $19.79 | $20.11 | +0.70% | 9,541,555 |
| Jul 26, 2021 | $19.99 | $20.46 | $19.63 | $19.97 | +0.10% | 19,956,021 |
| Jul 19, 2021 | $19.70 | $20.10 | $19.44 | $19.95 | +0.05% | 7,990,900 |
| Jul 12, 2021 | $19.94 | $20.12 | $19.85 | $19.94 | -0.35% | 8,202,430 |
| Jul 6, 2021 | $19.93 | $20.03 | $19.55 | $20.01 | +0.40% | 6,810,074 |
| Jun 28, 2021 | $19.64 | $19.94 | $19.43 | $19.93 | +1.94% | 9,587,022 |
| Jun 21, 2021 | $19.14 | $19.66 | $19.05 | $19.55 | +2.89% | 8,715,324 |
| Jun 14, 2021 | $19.78 | $19.82 | $18.91 | $19.00 | -4.81% | 15,197,092 |
| Jun 7, 2021 | $19.85 | $20.10 | $19.70 | $19.96 | +1.22% | 13,983,513 |
| Jun 1, 2021 | $19.65 | $19.88 | $19.48 | $19.72 | +1.28% | 8,539,294 |
| May 24, 2021 | $19.31 | $19.60 | $19.06 | $19.47 | +1.20% | 8,780,791 |
| May 17, 2021 | $19.09 | $19.29 | $18.78 | $19.24 | +1.75% | 8,235,339 |
| May 10, 2021 | $19.29 | $19.38 | $18.23 | $18.91 | -1.72% | 12,481,364 |
| May 3, 2021 | $19.45 | $19.48 | $18.91 | $19.24 | -0.05% | 10,621,138 |
| Apr 26, 2021 | $19.62 | $19.73 | $19.23 | $19.25 | -1.58% | 9,623,285 |
| Apr 19, 2021 | $19.68 | $19.76 | $19.34 | $19.56 | -0.31% | 7,642,588 |
| Apr 12, 2021 | $19.40 | $19.63 | $19.12 | $19.62 | +1.40% | 7,347,774 |
| Apr 5, 2021 | $18.95 | $19.40 | $18.95 | $19.35 | +2.22% | 7,762,520 |
| Mar 29, 2021 | $18.60 | $19.06 | $18.54 | $18.93 | +1.34% | 9,052,692 |
| Mar 22, 2021 | $18.31 | $18.69 | $18.05 | $18.68 | +2.30% | 9,575,296 |
| Mar 15, 2021 | $18.92 | $18.95 | $18.05 | $18.26 | -1.67% | 11,771,275 |
| Mar 8, 2021 | $18.86 | $19.26 | $18.54 | $18.57 | -0.91% | 13,620,918 |
| Mar 1, 2021 | $18.60 | $18.92 | $18.27 | $18.74 | +2.24% | 12,538,784 |
| Feb 22, 2021 | $17.95 | $18.62 | $17.80 | $18.33 | +2.12% | 12,601,867 |
| Feb 16, 2021 | $18.00 | $18.13 | $17.82 | $17.95 | +0.06% | 10,470,926 |
| Feb 8, 2021 | $18.19 | $18.80 | $17.71 | $17.94 | -0.83% | 19,276,282 |
| Feb 1, 2021 | $17.32 | $18.21 | $17.21 | $18.09 | +4.57% | 8,947,984 |
| Jan 25, 2021 | $17.49 | $17.62 | $17.15 | $17.30 | -1.14% | 10,704,591 |
| Jan 19, 2021 | $17.25 | $17.61 | $17.09 | $17.50 | +1.74% | 6,324,037 |
| Jan 11, 2021 | $16.94 | $17.27 | $16.75 | $17.20 | +1.18% | 8,795,817 |
| Jan 4, 2021 | $16.94 | $17.17 | $16.41 | $17.00 | +0.65% | 8,588,223 |
| Dec 28, 2020 | $16.48 | $17.02 | $16.38 | $16.89 | +3.18% | 8,328,031 |
| Dec 21, 2020 | $16.45 | $16.65 | $16.21 | $16.37 | -1.21% | 5,333,289 |
| Dec 14, 2020 | $16.73 | $16.80 | $16.17 | $16.57 | -2.41% | 9,003,279 |
| Dec 7, 2020 | $17.29 | $17.36 | $16.65 | $16.98 | -1.74% | 11,718,857 |
| Nov 30, 2020 | $16.80 | $17.49 | $16.47 | $17.28 | +2.67% | 11,694,158 |
| Nov 23, 2020 | $16.32 | $17.00 | $16.20 | $16.83 | +4.15% | 8,889,252 |
| Nov 16, 2020 | $15.85 | $16.49 | $15.80 | $16.16 | +3.79% | 9,130,421 |
| Nov 9, 2020 | $15.04 | $15.75 | $14.90 | $15.57 | +6.28% | 10,895,608 |
| Nov 2, 2020 | $14.08 | $14.71 | $13.99 | $14.65 | +5.93% | 10,496,600 |
| Oct 26, 2020 | $14.03 | $14.42 | $13.54 | $13.83 | -1.50% | 13,340,000 |
| Oct 19, 2020 | $14.00 | $14.06 | $13.68 | $14.04 | +0.21% | 7,792,012 |
| Oct 12, 2020 | $14.38 | $14.48 | $13.95 | $14.01 | -2.44% | 7,278,857 |
| Oct 5, 2020 | $14.41 | $14.60 | $14.08 | $14.36 | +0.14% | 5,613,037 |
| Sep 28, 2020 | $13.82 | $14.41 | $13.76 | $14.34 | +4.67% | 10,445,923 |
| Sep 21, 2020 | $13.72 | $13.85 | $13.15 | $13.70 | -0.80% | 10,025,093 |
| Sep 14, 2020 | $14.25 | $14.33 | $13.80 | $13.81 | -5.22% | 11,643,247 |
| Sep 8, 2020 | $14.08 | $14.61 | $13.91 | $14.57 | +3.41% | 11,158,898 |
| Aug 31, 2020 | $14.77 | $14.83 | $13.82 | $14.09 | -4.73% | 13,951,519 |
| Aug 24, 2020 | $14.36 | $14.85 | $14.25 | $14.79 | +3.86% | 8,875,681 |
| Aug 17, 2020 | $14.61 | $14.61 | $14.06 | $14.24 | -2.26% | 10,467,227 |
| Aug 10, 2020 | $14.93 | $15.18 | $14.48 | $14.57 | -2.02% | 11,515,963 |
| Aug 3, 2020 | $14.13 | $14.94 | $14.08 | $14.87 | +5.46% | 12,920,759 |
| Jul 27, 2020 | $13.81 | $14.12 | $13.50 | $14.10 | +2.40% | 8,017,498 |
| Jul 20, 2020 | $14.10 | $14.31 | $13.75 | $13.77 | -2.75% | 10,472,950 |
| Jul 13, 2020 | $14.12 | $14.48 | $13.95 | $14.16 | +0.93% | 7,728,065 |
| Jul 6, 2020 | $14.70 | $14.79 | $13.65 | $14.03 | -3.11% | 9,281,561 |
| Jun 29, 2020 | $14.00 | $15.07 | $13.73 | $14.48 | +3.80% | 10,419,734 |
| Jun 22, 2020 | $14.78 | $14.86 | $13.92 | $13.95 | -6.06% | 11,220,021 |
| Jun 15, 2020 | $14.20 | $15.60 | $13.99 | $14.85 | +0.41% | 11,220,231 |
| Jun 8, 2020 | $15.73 | $16.29 | $14.38 | $14.79 | -4.52% | 19,936,087 |
| Jun 1, 2020 | $14.81 | $16.28 | $14.80 | $15.49 | +5.02% | 13,076,817 |
| May 26, 2020 | $15.16 | $15.82 | $14.65 | $14.75 | +0.20% | 11,593,405 |
| May 18, 2020 | $13.81 | $14.79 | $13.59 | $14.72 | +10.01% | 10,687,822 |
| May 11, 2020 | $13.40 | $14.03 | $12.18 | $13.38 | -1.40% | 12,651,069 |
| May 4, 2020 | $12.07 | $13.67 | $11.93 | $13.57 | +9.57% | 16,536,209 |
| Apr 27, 2020 | $11.77 | $13.09 | $11.68 | $12.39 | +6.35% | 17,529,887 |
| Apr 20, 2020 | $11.85 | $12.20 | $11.01 | $11.65 | -4.24% | 16,525,080 |
| Apr 13, 2020 | $13.56 | $13.64 | $11.60 | $12.16 | -7.18% | 20,622,456 |
| Apr 6, 2020 | $9.91 | $13.59 | $9.56 | $13.10 | +43.48% | 23,675,284 |
| Mar 30, 2020 | $10.85 | $11.44 | $8.89 | $9.13 | -19.13% | 27,824,532 |
| Mar 23, 2020 | $10.02 | $13.36 | $8.00 | $11.29 | +8.66% | 43,776,957 |
| Mar 16, 2020 | $12.00 | $13.59 | $7.90 | $10.39 | -29.08% | 59,749,238 |
| Mar 9, 2020 | $16.30 | $17.04 | $13.52 | $14.65 | -15.76% | 39,238,260 |
| Mar 2, 2020 | $17.22 | $18.14 | $16.98 | $17.39 | +1.16% | 22,336,407 |
| Feb 24, 2020 | $18.75 | $18.75 | $16.71 | $17.19 | -9.53% | 33,734,472 |
| Feb 18, 2020 | $19.00 | $19.07 | $18.88 | $19.00 | -0.11% | 7,514,781 |
| Feb 10, 2020 | $19.22 | $19.33 | $18.88 | $19.02 | -1.09% | 9,578,696 |
| Feb 3, 2020 | $18.85 | $19.24 | $18.84 | $19.23 | +2.18% | 7,692,058 |
| Jan 27, 2020 | $18.85 | $19.04 | $18.78 | $18.82 | -0.42% | 7,621,579 |
| Jan 21, 2020 | $18.96 | $19.20 | $18.89 | $18.90 | -0.32% | 8,190,760 |
| Jan 13, 2020 | $18.70 | $19.14 | $18.66 | $18.96 | +1.61% | 9,644,844 |
| Jan 6, 2020 | $18.64 | $18.78 | $18.60 | $18.66 | 0.00% | 8,195,286 |
| Dec 30, 2019 | $18.72 | $18.73 | $18.52 | $18.66 | +0.16% | 7,144,596 |
| Dec 23, 2019 | $18.66 | $18.69 | $18.51 | $18.63 | -0.16% | 5,025,390 |
| Dec 16, 2019 | $18.52 | $18.67 | $18.48 | $18.66 | +0.86% | 15,558,721 |
| Dec 9, 2019 | $18.80 | $19.04 | $18.42 | $18.50 | -1.28% | 12,387,209 |
| Dec 2, 2019 | $18.79 | $18.86 | $18.53 | $18.74 | +0.05% | 9,626,200 |
| Nov 25, 2019 | $18.63 | $18.90 | $18.60 | $18.73 | +0.92% | 6,140,058 |
| Nov 18, 2019 | $18.70 | $18.75 | $18.55 | $18.56 | -0.54% | 8,094,126 |
| Nov 11, 2019 | $18.50 | $18.73 | $18.41 | $18.66 | +0.70% | 8,756,751 |
| Nov 4, 2019 | $18.60 | $18.70 | $18.46 | $18.53 | +0.16% | 7,189,426 |
| Oct 28, 2019 | $18.45 | $18.63 | $18.29 | $18.50 | +0.65% | 10,648,702 |
| Oct 21, 2019 | $18.57 | $18.76 | $18.38 | $18.38 | -0.94% | 5,616,463 |
| Oct 14, 2019 | $18.33 | $18.62 | $18.27 | $18.56 | +1.03% | 4,903,624 |
| Oct 7, 2019 | $18.27 | $18.48 | $18.18 | $18.37 | +0.49% | 6,147,725 |
| Sep 30, 2019 | $18.77 | $18.88 | $17.91 | $18.28 | -2.59% | 11,275,451 |
| Sep 23, 2019 | $18.83 | $19.02 | $18.65 | $18.76 | -0.48% | 6,443,335 |
| Sep 16, 2019 | $18.91 | $19.02 | $18.77 | $18.85 | -0.89% | 7,231,175 |
| Sep 9, 2019 | $19.00 | $19.28 | $18.79 | $19.02 | +0.53% | 10,958,516 |
| Sep 3, 2019 | $18.85 | $18.99 | $18.61 | $18.92 | +0.32% | 5,288,910 |
| Aug 26, 2019 | $18.60 | $18.95 | $18.57 | $18.86 | +1.56% | 7,320,000 |
| Aug 19, 2019 | $18.88 | $19.02 | $18.50 | $18.57 | -0.38% | 8,449,369 |
| Aug 12, 2019 | $18.51 | $18.68 | $18.28 | $18.64 | +0.27% | 7,831,090 |
| Aug 5, 2019 | $18.41 | $18.63 | $17.96 | $18.59 | +0.81% | 10,547,970 |
| Jul 29, 2019 | $18.24 | $18.83 | $18.17 | $18.44 | +1.26% | 10,697,178 |
| Jul 22, 2019 | $18.20 | $18.29 | $18.05 | $18.21 | +0.28% | 5,503,204 |
| Jul 15, 2019 | $18.24 | $18.29 | $18.08 | $18.16 | -0.33% | 4,669,879 |
| Jul 8, 2019 | $18.07 | $18.25 | $18.02 | $18.22 | +0.55% | 5,858,259 |
| Jul 1, 2019 | $18.03 | $18.12 | $17.92 | $18.12 | +1.00% | 5,349,947 |
| Jun 24, 2019 | $17.97 | $18.02 | $17.63 | $17.94 | 0.00% | 7,860,327 |
| Jun 17, 2019 | $17.87 | $18.16 | $17.79 | $17.94 | +0.45% | 10,417,716 |
| Jun 10, 2019 | $18.04 | $18.24 | $17.64 | $17.86 | -0.56% | 14,819,515 |
| Jun 3, 2019 | $17.54 | $18.01 | $17.48 | $17.96 | +2.28% | 8,032,151 |
| May 28, 2019 | $17.87 | $17.95 | $17.51 | $17.56 | -1.79% | 6,524,969 |
| May 20, 2019 | $17.77 | $18.02 | $17.66 | $17.88 | +0.56% | 6,660,314 |
| May 13, 2019 | $17.65 | $17.87 | $17.39 | $17.78 | +0.06% | 7,832,677 |
| May 6, 2019 | $17.65 | $17.90 | $17.55 | $17.77 | +0.17% | 7,048,046 |
| Apr 29, 2019 | $17.62 | $18.07 | $17.55 | $17.74 | +0.85% | 9,181,018 |
| Apr 22, 2019 | $17.32 | $17.63 | $17.32 | $17.59 | +1.38% | 5,521,637 |
| Apr 15, 2019 | $17.39 | $17.45 | $17.25 | $17.35 | 0.00% | 3,908,932 |
| Apr 8, 2019 | $17.41 | $17.45 | $17.19 | $17.35 | -0.52% | 5,506,602 |
| Apr 1, 2019 | $17.22 | $17.54 | $17.19 | $17.44 | +1.75% | 9,800,747 |
| Mar 25, 2019 | $16.99 | $17.25 | $16.84 | $17.14 | +0.82% | 8,749,974 |
| Mar 18, 2019 | $17.19 | $17.24 | $16.94 | $17.00 | -0.99% | 9,233,722 |
| Mar 11, 2019 | $17.30 | $17.54 | $17.01 | $17.17 | -0.52% | 12,514,658 |
| Mar 4, 2019 | $17.40 | $17.53 | $17.08 | $17.26 | -0.63% | 10,149,357 |
| Feb 25, 2019 | $17.50 | $17.51 | $17.31 | $17.37 | -0.40% | 10,180,032 |
| Feb 19, 2019 | $17.16 | $17.50 | $17.05 | $17.44 | +1.63% | 8,535,448 |
| Feb 11, 2019 | $16.61 | $17.28 | $16.58 | $17.16 | +3.75% | 15,576,022 |
| Feb 4, 2019 | $16.35 | $16.69 | $16.32 | $16.54 | +1.47% | 8,359,062 |
| Jan 28, 2019 | $16.06 | $16.39 | $15.93 | $16.30 | +1.24% | 8,943,558 |
| Jan 22, 2019 | $16.17 | $16.29 | $15.82 | $16.10 | -0.86% | 10,463,492 |
| Jan 14, 2019 | $16.28 | $16.43 | $16.19 | $16.24 | -0.31% | 11,442,115 |
| Jan 7, 2019 | $15.82 | $16.47 | $15.79 | $16.29 | +3.36% | 10,918,432 |
| Dec 31, 2018 | $15.64 | $15.87 | $15.28 | $15.76 | +1.16% | 10,746,035 |
| Dec 24, 2018 | $14.75 | $15.70 | $14.50 | $15.58 | +4.99% | 14,793,934 |
| Dec 17, 2018 | $16.00 | $16.02 | $14.81 | $14.84 | -7.37% | 26,633,819 |
| Dec 10, 2018 | $16.61 | $16.73 | $15.82 | $16.02 | -3.38% | 16,702,843 |
| Dec 3, 2018 | $17.18 | $17.34 | $16.30 | $16.58 | -2.70% | 11,843,396 |
| Nov 26, 2018 | $17.08 | $17.18 | $16.84 | $17.04 | +0.35% | 6,847,574 |
| Nov 19, 2018 | $17.23 | $17.30 | $16.69 | $16.98 | -1.39% | 7,305,167 |
| Nov 12, 2018 | $17.60 | $17.63 | $17.06 | $17.22 | -2.05% | 10,484,826 |
| Nov 5, 2018 | $17.19 | $17.61 | $17.19 | $17.58 | +2.51% | 10,048,285 |
| Oct 29, 2018 | $16.22 | $17.42 | $16.13 | $17.15 | +6.39% | 13,763,676 |
| Oct 22, 2018 | $16.28 | $16.35 | $15.97 | $16.12 | -0.86% | 8,945,002 |
| Oct 15, 2018 | $16.36 | $16.60 | $16.24 | $16.26 | -0.67% | 6,359,237 |
| Oct 8, 2018 | $16.75 | $16.88 | $16.30 | $16.37 | -2.50% | 10,543,582 |
| Oct 1, 2018 | $17.20 | $17.35 | $16.75 | $16.79 | -2.33% | 10,476,809 |
| Sep 24, 2018 | $17.33 | $17.43 | $17.18 | $17.19 | -0.81% | 9,222,696 |
| Sep 17, 2018 | $17.33 | $17.37 | $17.10 | $17.33 | 0.00% | 7,835,417 |
| Sep 10, 2018 | $17.46 | $17.51 | $17.05 | $17.33 | -0.69% | 9,304,780 |
| Sep 4, 2018 | $17.49 | $17.59 | $17.36 | $17.45 | -0.06% | 7,110,028 |
| Aug 27, 2018 | $17.40 | $17.49 | $17.35 | $17.46 | +0.34% | 6,825,964 |
| Aug 20, 2018 | $17.36 | $17.42 | $17.24 | $17.40 | +0.29% | 7,046,581 |
| Aug 13, 2018 | $17.35 | $17.43 | $17.29 | $17.35 | 0.00% | 6,877,787 |
| Aug 6, 2018 | $17.34 | $17.47 | $17.30 | $17.35 | +0.35% | 5,201,572 |
| Jul 30, 2018 | $16.85 | $17.32 | $16.70 | $17.29 | +2.67% | 8,594,363 |
| Jul 23, 2018 | $16.95 | $17.05 | $16.82 | $16.84 | -0.24% | 6,448,465 |
| Jul 16, 2018 | $16.57 | $16.99 | $16.53 | $16.88 | +2.06% | 5,572,083 |
| Jul 9, 2018 | $16.59 | $16.67 | $16.48 | $16.54 | +0.24% | 7,684,263 |
| Jul 2, 2018 | $16.45 | $16.54 | $16.32 | $16.50 | +0.30% | 7,035,575 |
| Jun 25, 2018 | $16.56 | $16.78 | $16.31 | $16.45 | -0.66% | 12,664,329 |
| Jun 18, 2018 | $16.74 | $16.83 | $16.55 | $16.56 | -1.08% | 7,817,962 |
| Jun 11, 2018 | $17.09 | $17.11 | $16.51 | $16.74 | -2.05% | 9,530,462 |
| Jun 4, 2018 | $16.95 | $17.09 | $16.82 | $17.09 | +0.95% | 11,391,150 |
| May 29, 2018 | $16.74 | $16.93 | $16.69 | $16.93 | +1.14% | 9,007,016 |
| May 21, 2018 | $16.59 | $16.78 | $16.54 | $16.74 | +1.09% | 7,417,852 |
| May 14, 2018 | $16.57 | $16.65 | $16.48 | $16.56 | -0.24% | 9,285,478 |
| May 7, 2018 | $16.35 | $16.64 | $16.31 | $16.60 | +1.78% | 8,636,566 |
| Apr 30, 2018 | $16.04 | $16.36 | $15.83 | $16.31 | +1.75% | 10,243,785 |
| Apr 23, 2018 | $16.02 | $16.12 | $15.88 | $16.03 | +0.31% | 7,246,119 |
| Apr 16, 2018 | $16.00 | $16.10 | $15.91 | $15.98 | +0.09% | 6,121,772 |
| Apr 9, 2018 | $16.03 | $16.09 | $15.91 | $15.97 | -0.09% | 7,254,024 |
| Apr 2, 2018 | $15.79 | $16.08 | $15.42 | $15.98 | +0.69% | 9,284,850 |
| Mar 26, 2018 | $15.87 | $16.05 | $15.79 | $15.87 | +1.02% | 9,411,569 |
| Mar 19, 2018 | $15.38 | $16.19 | $15.23 | $15.71 | +2.41% | 18,964,024 |
| Mar 12, 2018 | $15.93 | $16.05 | $15.29 | $15.34 | -3.52% | 15,160,359 |
| Mar 5, 2018 | $15.67 | $16.07 | $15.62 | $15.90 | +1.21% | 8,407,861 |
| Feb 26, 2018 | $15.89 | $16.05 | $15.54 | $15.71 | -1.19% | 10,101,470 |
| Feb 20, 2018 | $15.98 | $16.13 | $15.82 | $15.90 | -0.50% | 5,417,841 |
| Feb 12, 2018 | $15.47 | $16.09 | $15.43 | $15.98 | +3.36% | 11,178,072 |
| Feb 5, 2018 | $15.78 | $15.86 | $15.03 | $15.46 | -2.40% | 18,448,092 |
| Jan 29, 2018 | $16.26 | $16.27 | $15.82 | $15.84 | -2.70% | 10,356,327 |
| Jan 22, 2018 | $16.05 | $16.37 | $16.03 | $16.28 | +1.81% | 8,531,116 |
| Jan 16, 2018 | $16.06 | $16.16 | $15.85 | $15.99 | -0.25% | 5,672,585 |
| Jan 8, 2018 | $15.77 | $16.08 | $15.76 | $16.03 | +1.52% | 8,653,150 |
| Jan 2, 2018 | $15.81 | $15.99 | $15.64 | $15.79 | +0.45% | 7,609,657 |
| Dec 26, 2017 | $15.81 | $15.90 | $15.70 | $15.72 | -0.51% | 8,086,642 |
| Dec 18, 2017 | $15.85 | $15.94 | $15.66 | $15.80 | 0.00% | 12,730,931 |
| Dec 11, 2017 | $16.42 | $16.56 | $15.78 | $15.80 | -3.78% | 15,581,195 |
| Dec 4, 2017 | $16.25 | $16.46 | $16.06 | $16.42 | +1.36% | 8,194,738 |
| Nov 27, 2017 | $16.33 | $16.41 | $16.07 | $16.20 | -1.04% | 7,493,827 |
| Nov 20, 2017 | $16.40 | $16.45 | $16.22 | $16.37 | -0.18% | 4,069,317 |
| Nov 13, 2017 | $16.10 | $16.43 | $16.06 | $16.40 | +1.23% | 8,126,756 |
| Nov 6, 2017 | $16.00 | $16.44 | $15.96 | $16.20 | +1.31% | 8,496,488 |
| Oct 30, 2017 | $16.32 | $16.48 | $15.72 | $15.99 | -1.60% | 12,155,735 |
| Oct 23, 2017 | $16.58 | $16.67 | $16.14 | $16.25 | -1.81% | 9,018,574 |
| Oct 16, 2017 | $16.60 | $16.62 | $16.37 | $16.55 | -0.24% | 5,411,320 |
| Oct 9, 2017 | $16.49 | $16.66 | $16.39 | $16.59 | +0.61% | 6,026,953 |
| Oct 2, 2017 | $16.15 | $16.60 | $16.09 | $16.49 | +0.61% | 6,504,449 |
| Sep 25, 2017 | $15.77 | $16.43 | $15.76 | $16.39 | +3.41% | 11,599,669 |
| Sep 18, 2017 | $15.67 | $15.89 | $15.61 | $15.85 | +0.70% | 8,190,127 |
| Sep 11, 2017 | $15.95 | $16.13 | $15.60 | $15.74 | -0.94% | 14,483,153 |
| Sep 5, 2017 | $16.17 | $16.17 | $15.87 | $15.89 | -1.55% | 8,063,799 |
| Aug 28, 2017 | $16.17 | $16.24 | $16.03 | $16.14 | -0.06% | 6,360,723 |
| Aug 21, 2017 | $15.85 | $16.20 | $15.78 | $16.15 | +1.89% | 6,795,834 |
| Aug 14, 2017 | $16.15 | $16.34 | $15.72 | $15.85 | -1.31% | 7,439,859 |
| Aug 7, 2017 | $16.44 | $16.52 | $15.94 | $16.06 | -2.25% | 7,315,743 |
| Jul 31, 2017 | $16.35 | $16.69 | $16.28 | $16.43 | +0.06% | 7,231,518 |
| Jul 24, 2017 | $16.48 | $16.50 | $16.36 | $16.42 | -0.30% | 5,639,369 |
| Jul 17, 2017 | $16.42 | $16.54 | $16.36 | $16.47 | +0.24% | 4,758,411 |
| Jul 10, 2017 | $16.38 | $16.50 | $16.34 | $16.43 | +0.61% | 5,516,005 |
| Jul 3, 2017 | $16.40 | $16.67 | $16.28 | $16.33 | -0.31% | 6,618,015 |
| Jun 26, 2017 | $16.33 | $16.44 | $16.21 | $16.38 | +0.55% | 10,561,190 |
| Jun 19, 2017 | $16.34 | $16.37 | $16.15 | $16.29 | -0.06% | 9,105,347 |
| Jun 12, 2017 | $16.81 | $16.86 | $16.14 | $16.30 | -3.03% | 10,130,353 |
| Jun 5, 2017 | $16.85 | $16.87 | $16.61 | $16.81 | -0.12% | 6,851,182 |
| May 30, 2017 | $16.83 | $16.86 | $16.62 | $16.83 | +0.24% | 5,752,366 |
| May 22, 2017 | $16.62 | $16.96 | $16.49 | $16.79 | +1.88% | 6,640,105 |
| May 15, 2017 | $16.29 | $16.62 | $16.27 | $16.48 | +0.92% | 11,150,781 |
| May 8, 2017 | $16.60 | $16.65 | $16.22 | $16.33 | -1.74% | 13,661,174 |
| May 1, 2017 | $17.57 | $17.68 | $16.55 | $16.62 | -5.57% | 19,159,867 |
| Apr 24, 2017 | $17.48 | $17.61 | $17.39 | $17.60 | +1.15% | 6,548,882 |
| Apr 17, 2017 | $17.45 | $17.55 | $17.33 | $17.40 | -0.37% | 5,963,970 |
| Apr 10, 2017 | $17.60 | $17.65 | $17.45 | $17.47 | -0.71% | 5,596,137 |
| Apr 3, 2017 | $17.40 | $17.70 | $17.36 | $17.59 | +1.21% | 8,764,464 |
| Mar 27, 2017 | $17.25 | $17.60 | $17.17 | $17.38 | +0.06% | 12,589,899 |
| Mar 20, 2017 | $17.24 | $17.55 | $17.17 | $17.37 | +0.81% | 8,725,557 |
| Mar 13, 2017 | $17.29 | $17.46 | $17.12 | $17.23 | -2.43% | 13,822,563 |
| Mar 6, 2017 | $17.77 | $17.79 | $17.56 | $17.66 | -0.51% | 12,496,371 |
| Feb 27, 2017 | $17.81 | $17.87 | $17.69 | $17.75 | -0.22% | 13,064,000 |
| Feb 21, 2017 | $17.72 | $17.86 | $17.64 | $17.79 | +0.74% | 14,053,641 |
| Feb 13, 2017 | $17.46 | $17.73 | $17.45 | $17.66 | +1.09% | 18,233,129 |
| Feb 6, 2017 | $17.00 | $17.54 | $17.00 | $17.47 | +1.93% | 11,757,876 |
| Jan 30, 2017 | $16.95 | $17.27 | $16.75 | $17.14 | +0.88% | 9,338,729 |
| Jan 23, 2017 | $16.83 | $17.05 | $16.79 | $16.99 | +1.01% | 10,913,116 |
| Jan 17, 2017 | $16.95 | $17.01 | $16.80 | $16.82 | -0.88% | 9,974,494 |
| Jan 9, 2017 | $16.90 | $17.00 | $16.60 | $16.97 | +0.35% | 18,950,234 |
| Jan 3, 2017 | $16.44 | $17.02 | $16.30 | $16.91 | +2.55% | 34,344,216 |
| Dec 27, 2016 | $16.20 | $16.66 | $16.16 | $16.49 | +2.04% | 10,566,053 |
| Dec 19, 2016 | $15.91 | $16.25 | $15.80 | $16.16 | +1.83% | 10,454,045 |
| Dec 12, 2016 | $16.79 | $16.91 | $15.48 | $15.87 | -5.48% | 25,287,735 |
| Dec 5, 2016 | $16.18 | $16.85 | $16.07 | $16.79 | +4.42% | 14,428,617 |
| Nov 28, 2016 | $16.23 | $16.24 | $15.92 | $16.08 | -0.99% | 8,428,152 |
| Nov 21, 2016 | $15.78 | $16.24 | $15.66 | $16.24 | +3.44% | 8,936,933 |
| Nov 14, 2016 | $15.53 | $15.72 | $15.38 | $15.70 | – | 11,297,958 |
Seasonality
ARCC 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 | 2.9% | -0.1% | -3.0% | 2.6% | 2.1% | 0.7% | 2.3% | 1.5% | -0.9% | 1.4% | 3.1% | 0.9% |
| Months up | 9 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 9 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -1.7% | -6.4% | -0.6% | 6.3% | -0.9% | 0.1% | 1.2% | 7.0% | -2.5% | 0.1% | ||
| 2025 | 8.1% | -1.2% | -3.0% | -6.8% | 6.7% | 1.8% | 3.1% | -1.0% | -6.9% | -0.3% | 1.3% | 0.4% |
| 2024 | 1.0% | 0.0% | 5.3% | -1.0% | 4.7% | -1.2% | 0.5% | 0.7% | 1.7% | 1.0% | 4.8% | 1.0% |
| 2023 | 4.9% | -0.1% | -3.0% | 1.1% | 1.4% | 2.9% | 4.3% | -0.6% | 2.4% | -2.6% | 4.5% | 3.5% |
| 2022 | 4.3% | -1.2% | -1.9% | -3.2% | -4.4% | -5.1% | 8.1% | 1.3% | -12.0% | 15.1% | 1.1% | -3.4% |
| 2021 | 2.4% | 6.0% | 4.2% | 2.9% | 1.1% | 2.7% | 1.9% | -0.4% | 4.3% | 5.5% | -5.5% | 6.7% |
| 2020 | 0.9% | -8.7% | -35.5% | 19.1% | 14.9% | 0.7% | -2.4% | 4.3% | -2.5% | -0.9% | 19.2% | 5.0% |
| 2019 | 4.6% | 6.3% | 1.4% | 5.0% | -2.4% | 4.6% | 3.5% | 1.6% | 1.0% | -1.8% | 2.3% | 1.8% |
| 2018 | 1.5% | -1.0% | 2.9% | 1.1% | 5.2% | -0.3% | 2.4% | 3.6% | 0.7% | -0.2% | -0.7% | -6.4% |
| 2017 | 2.5% | 5.0% | 0.1% | 1.3% | -5.4% | 0.6% | 0.1% | -2.0% | 4.5% | -1.9% | 0.9% | -0.8% |