Arrowhead Pharmaceuticals, Inc. (ARWR) stock
ARWRNasdaqPharmaceutical PreparationsFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 5/3086% above fair value
$59.90−0.59 (-0.98%)
Close on Oct 30, 2026Market cap $8.46BP/E –Yield –
Price history
Arrowhead Pharmaceuticals share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$59.90
-0.98% on the day
52-week range
$37.06 – $95.49
-37.3% from the high
Change over 52 weeks
+41.6%
From $42.31 on Oct 30, 2025
Average volume
2.07M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $58.43 | $61.88 | $58.01 | $59.90 | +3.24% | 6,747,533 |
| Oct 19, 2026 | $56.96 | $60.46 | $56.05 | $58.02 | +3.79% | 6,669,281 |
| Oct 12, 2026 | $62.49 | $62.50 | $55.83 | $55.90 | -10.92% | 11,400,580 |
| Oct 5, 2026 | $64.76 | $64.76 | $59.21 | $62.75 | -2.24% | 10,294,776 |
| Sep 28, 2026 | $65.00 | $66.83 | $63.99 | $64.19 | -2.62% | 9,211,947 |
| Sep 21, 2026 | $67.46 | $72.49 | $65.40 | $65.92 | -0.84% | 11,261,970 |
| Sep 14, 2026 | $82.98 | $83.55 | $64.50 | $66.48 | -19.76% | 18,039,401 |
| Sep 8, 2026 | $84.22 | $87.20 | $80.33 | $82.85 | -4.04% | 7,592,702 |
| Aug 31, 2026 | $83.13 | $86.96 | $80.75 | $86.34 | +1.68% | 6,580,202 |
| Aug 24, 2026 | $86.77 | $90.21 | $84.20 | $84.91 | -2.53% | 5,086,857 |
| Aug 17, 2026 | $86.44 | $90.00 | $85.90 | $87.11 | +0.54% | 5,255,851 |
| Aug 10, 2026 | $87.56 | $90.97 | $83.78 | $86.64 | -1.15% | 4,936,655 |
| Aug 3, 2026 | $84.82 | $90.81 | $81.61 | $87.65 | +3.54% | 7,002,846 |
| Jul 27, 2026 | $85.77 | $88.16 | $82.77 | $84.65 | -1.11% | 8,972,859 |
| Jul 20, 2026 | $74.35 | $95.49 | $71.00 | $85.60 | +15.21% | 15,319,164 |
| Jul 13, 2026 | $74.82 | $75.33 | $69.88 | $74.30 | -2.75% | 12,335,234 |
| Jul 6, 2026 | $84.59 | $87.83 | $76.18 | $76.40 | -9.04% | 10,411,919 |
| Jun 29, 2026 | $79.79 | $84.06 | $78.17 | $83.99 | +6.46% | 8,051,249 |
| Jun 22, 2026 | $83.00 | $84.00 | $77.45 | $78.89 | -3.58% | 26,301,944 |
| Jun 15, 2026 | $74.55 | $84.55 | $74.49 | $81.82 | +9.80% | 8,996,374 |
| Jun 8, 2026 | $73.20 | $76.20 | $69.51 | $74.52 | +1.96% | 6,697,538 |
| Jun 1, 2026 | $76.94 | $77.18 | $69.30 | $73.09 | -6.19% | 8,140,701 |
| May 26, 2026 | $75.07 | $80.19 | $74.07 | $77.91 | +3.95% | 5,370,952 |
| May 18, 2026 | $77.30 | $78.49 | $69.88 | $74.95 | -2.24% | 8,209,148 |
| May 11, 2026 | $72.69 | $82.26 | $72.65 | $76.67 | +5.48% | 9,501,739 |
| May 4, 2026 | $73.92 | $79.48 | $72.61 | $72.69 | -2.83% | 9,476,566 |
| Apr 27, 2026 | $74.40 | $75.56 | $68.97 | $74.81 | +1.22% | 6,820,404 |
| Apr 20, 2026 | $69.21 | $76.48 | $68.09 | $73.91 | +6.33% | 9,785,905 |
| Apr 13, 2026 | $65.10 | $72.18 | $63.27 | $69.51 | +6.71% | 11,719,681 |
| Apr 6, 2026 | $60.58 | $66.52 | $59.25 | $65.14 | +6.73% | 7,293,365 |
| Mar 30, 2026 | $57.97 | $64.86 | $57.01 | $61.03 | +5.62% | 6,655,307 |
| Mar 23, 2026 | $57.16 | $62.81 | $55.01 | $57.78 | +2.57% | 11,687,746 |
| Mar 16, 2026 | $56.00 | $58.88 | $54.89 | $56.33 | +2.33% | 14,351,411 |
| Mar 9, 2026 | $59.10 | $60.97 | $54.02 | $55.05 | -7.97% | 15,577,604 |
| Mar 2, 2026 | $61.50 | $67.15 | $57.33 | $59.82 | -5.45% | 11,255,438 |
| Feb 23, 2026 | $62.90 | $64.92 | $60.89 | $63.27 | -0.50% | 10,537,956 |
| Feb 17, 2026 | $63.25 | $65.59 | $62.01 | $63.59 | -0.36% | 8,079,778 |
| Feb 9, 2026 | $64.67 | $65.09 | $60.34 | $63.82 | -1.08% | 16,641,320 |
| Feb 2, 2026 | $68.51 | $76.11 | $63.46 | $64.52 | -6.94% | 34,031,779 |
| Jan 26, 2026 | $66.50 | $72.00 | $65.45 | $69.33 | +3.40% | 10,681,154 |
| Jan 20, 2026 | $62.00 | $71.16 | $61.65 | $67.05 | +5.03% | 7,566,529 |
| Jan 12, 2026 | $64.57 | $68.44 | $63.33 | $63.84 | -1.12% | 10,070,269 |
| Jan 5, 2026 | $68.24 | $76.76 | $60.62 | $64.56 | -4.76% | 27,331,613 |
| Dec 29, 2025 | $69.39 | $69.69 | $65.00 | $67.79 | -3.38% | 4,459,308 |
| Dec 22, 2025 | $68.07 | $71.30 | $67.60 | $70.16 | +2.93% | 3,661,462 |
| Dec 15, 2025 | $69.51 | $70.51 | $59.51 | $68.16 | -2.75% | 15,044,393 |
| Dec 8, 2025 | $67.09 | $72.36 | $65.40 | $70.09 | +14.08% | 19,464,196 |
| Dec 1, 2025 | $52.37 | $67.14 | $52.23 | $61.44 | +16.58% | 17,281,610 |
| Nov 24, 2025 | $41.10 | $59.15 | $40.43 | $52.70 | +30.28% | 16,565,045 |
| Nov 17, 2025 | $41.28 | $43.59 | $37.06 | $40.45 | -1.96% | 14,795,725 |
| Nov 10, 2025 | $40.85 | $43.20 | $38.93 | $41.26 | +5.17% | 8,194,705 |
| Nov 3, 2025 | $41.99 | $43.20 | $37.35 | $39.23 | -7.45% | 8,284,871 |
| Oct 27, 2025 | $39.10 | $43.69 | $38.63 | $42.39 | +11.55% | 8,550,859 |
| Oct 20, 2025 | $37.67 | $39.56 | $36.73 | $38.00 | +3.23% | 7,917,947 |
| Oct 13, 2025 | $35.67 | $40.29 | $34.61 | $36.81 | +3.95% | 8,829,534 |
| Oct 6, 2025 | $36.67 | $39.42 | $34.91 | $35.41 | -1.97% | 10,224,277 |
| Sep 29, 2025 | $33.39 | $36.24 | $33.02 | $36.12 | +10.12% | 10,187,712 |
| Sep 22, 2025 | $30.81 | $33.73 | $30.71 | $32.80 | +6.88% | 11,403,820 |
| Sep 15, 2025 | $29.70 | $31.67 | $28.12 | $30.69 | +3.26% | 13,790,586 |
| Sep 8, 2025 | $28.37 | $31.13 | $27.10 | $29.72 | +2.22% | 14,038,644 |
| Sep 2, 2025 | $22.73 | $29.34 | $22.73 | $29.08 | +31.98% | 17,644,805 |
| Aug 25, 2025 | $21.42 | $22.75 | $20.45 | $22.03 | +3.28% | 10,963,911 |
| Aug 18, 2025 | $20.50 | $21.70 | $19.42 | $21.33 | +4.00% | 12,154,069 |
| Aug 11, 2025 | $16.30 | $20.58 | $15.81 | $20.51 | +24.91% | 17,653,441 |
| Aug 4, 2025 | $16.13 | $16.73 | $15.01 | $16.42 | +3.08% | 8,767,940 |
| Jul 28, 2025 | $16.09 | $16.69 | $15.50 | $15.93 | +1.21% | 7,665,235 |
| Jul 21, 2025 | $16.96 | $17.00 | $14.30 | $15.74 | -6.09% | 17,109,974 |
| Jul 14, 2025 | $18.17 | $19.33 | $16.67 | $16.76 | -8.47% | 8,421,563 |
| Jul 7, 2025 | $16.75 | $19.24 | $16.45 | $18.31 | +9.05% | 9,128,260 |
| Jun 30, 2025 | $16.19 | $17.18 | $15.33 | $16.79 | +4.42% | 5,523,553 |
| Jun 23, 2025 | $15.20 | $16.24 | $15.12 | $16.08 | +4.96% | 7,326,666 |
| Jun 16, 2025 | $15.86 | $16.06 | $14.93 | $15.32 | -2.67% | 7,239,851 |
| Jun 9, 2025 | $17.10 | $17.49 | $15.54 | $15.74 | -6.37% | 7,000,694 |
| Jun 2, 2025 | $16.18 | $17.10 | $16.06 | $16.81 | +4.60% | 7,811,617 |
| May 26, 2025 | $15.08 | $17.19 | $14.92 | $16.07 | +6.21% | 9,021,174 |
| May 19, 2025 | $15.29 | $16.47 | $14.92 | $15.13 | -3.69% | 8,436,234 |
| May 12, 2025 | $13.87 | $16.83 | $13.42 | $15.71 | +20.57% | 12,999,963 |
| May 5, 2025 | $14.33 | $14.40 | $12.44 | $13.03 | -9.64% | 6,737,535 |
| Apr 28, 2025 | $13.38 | $14.97 | $13.00 | $14.42 | +8.83% | 6,469,438 |
| Apr 21, 2025 | $11.04 | $13.45 | $10.95 | $13.25 | +17.88% | 7,921,430 |
| Apr 14, 2025 | $12.13 | $12.93 | $10.92 | $11.24 | -4.66% | 9,422,012 |
| Apr 7, 2025 | $9.90 | $12.47 | $9.57 | $11.79 | +10.39% | 14,630,724 |
| Mar 31, 2025 | $13.40 | $13.44 | $10.66 | $10.68 | -22.72% | 11,110,732 |
| Mar 24, 2025 | $15.00 | $15.65 | $13.66 | $13.82 | -6.62% | 6,910,413 |
| Mar 17, 2025 | $15.34 | $15.86 | $14.69 | $14.80 | -3.65% | 9,082,139 |
| Mar 10, 2025 | $16.56 | $16.87 | $14.23 | $15.36 | -9.49% | 8,792,160 |
| Mar 3, 2025 | $18.94 | $18.97 | $16.57 | $16.97 | -10.26% | 8,117,389 |
| Feb 24, 2025 | $19.89 | $19.98 | $18.48 | $18.91 | -4.97% | 6,438,335 |
| Feb 18, 2025 | $20.00 | $21.31 | $19.88 | $19.90 | -0.25% | 4,796,690 |
| Feb 10, 2025 | $20.39 | $20.48 | $17.57 | $19.95 | -1.43% | 7,368,797 |
| Feb 3, 2025 | $19.03 | $21.84 | $18.55 | $20.24 | +1.81% | 6,641,661 |
| Jan 27, 2025 | $20.75 | $21.13 | $19.28 | $19.88 | -4.24% | 7,173,100 |
| Jan 21, 2025 | $20.00 | $21.73 | $19.41 | $20.76 | +6.13% | 29,943,801 |
| Jan 13, 2025 | $18.42 | $19.62 | $17.75 | $19.56 | +5.79% | 7,775,274 |
| Jan 6, 2025 | $19.79 | $20.78 | $18.10 | $18.49 | -6.57% | 6,909,186 |
| Dec 30, 2024 | $18.86 | $20.54 | $18.25 | $19.79 | +4.38% | 4,657,711 |
| Dec 23, 2024 | $19.50 | $20.11 | $18.87 | $18.96 | -2.52% | 4,309,041 |
| Dec 16, 2024 | $21.68 | $22.47 | $19.18 | $19.45 | -10.98% | 9,220,357 |
| Dec 9, 2024 | $23.67 | $24.25 | $21.51 | $21.85 | -7.45% | 6,509,847 |
| Dec 2, 2024 | $25.91 | $27.09 | $22.06 | $23.61 | -9.30% | 10,213,344 |
| Nov 25, 2024 | $18.99 | $27.34 | $18.73 | $26.03 | +40.40% | 18,150,476 |
| Nov 18, 2024 | $18.81 | $19.10 | $18.03 | $18.54 | -0.16% | 4,882,074 |
| Nov 11, 2024 | $22.13 | $22.51 | $18.54 | $18.57 | -15.17% | 6,141,952 |
| Nov 4, 2024 | $19.54 | $21.92 | $19.22 | $21.89 | +12.31% | 6,194,908 |
| Oct 28, 2024 | $20.47 | $20.87 | $19.20 | $19.49 | -3.03% | 3,924,611 |
| Oct 21, 2024 | $21.09 | $21.17 | $19.68 | $20.10 | -5.10% | 3,683,894 |
| Oct 14, 2024 | $18.50 | $21.44 | $18.40 | $21.18 | +14.86% | 6,272,083 |
| Oct 7, 2024 | $18.74 | $18.89 | $17.05 | $18.44 | -2.02% | 5,637,207 |
| Sep 30, 2024 | $19.33 | $19.76 | $18.15 | $18.82 | -4.32% | 5,488,241 |
| Sep 23, 2024 | $20.85 | $20.85 | $19.07 | $19.67 | -5.43% | 4,598,940 |
| Sep 16, 2024 | $21.50 | $22.13 | $19.44 | $20.80 | -3.21% | 7,667,087 |
| Sep 9, 2024 | $22.18 | $22.53 | $20.14 | $21.49 | -3.29% | 5,962,249 |
| Sep 3, 2024 | $24.02 | $24.77 | $21.98 | $22.22 | -6.76% | 3,725,457 |
| Aug 26, 2024 | $24.86 | $25.14 | $23.24 | $23.83 | -3.83% | 4,061,920 |
| Aug 19, 2024 | $22.68 | $25.38 | $22.67 | $24.78 | +9.16% | 4,020,359 |
| Aug 12, 2024 | $23.43 | $23.71 | $22.11 | $22.70 | -3.03% | 4,518,518 |
| Aug 5, 2024 | $24.52 | $26.65 | $23.08 | $23.41 | -10.72% | 7,514,403 |
| Jul 29, 2024 | $28.19 | $29.47 | $25.80 | $26.22 | -6.99% | 4,309,006 |
| Jul 22, 2024 | $28.47 | $29.86 | $27.83 | $28.19 | -0.39% | 4,049,677 |
| Jul 15, 2024 | $28.31 | $30.41 | $27.22 | $28.30 | +0.68% | 5,183,079 |
| Jul 8, 2024 | $25.99 | $28.79 | $25.09 | $28.11 | +9.93% | 4,887,378 |
| Jul 1, 2024 | $25.67 | $26.96 | $24.57 | $25.57 | -1.62% | 2,768,748 |
| Jun 24, 2024 | $26.00 | $27.80 | $24.88 | $25.99 | +1.92% | 6,526,884 |
| Jun 17, 2024 | $25.71 | $25.76 | $23.01 | $25.50 | -1.32% | 6,086,568 |
| Jun 10, 2024 | $23.43 | $26.85 | $23.02 | $25.84 | +8.07% | 5,491,499 |
| Jun 3, 2024 | $23.72 | $25.50 | $23.24 | $23.91 | +4.18% | 6,239,602 |
| May 28, 2024 | $25.36 | $25.36 | $22.35 | $22.95 | -7.76% | 4,329,238 |
| May 20, 2024 | $24.78 | $26.09 | $24.37 | $24.88 | +0.44% | 2,982,266 |
| May 13, 2024 | $22.34 | $25.64 | $21.65 | $24.77 | +12.18% | 7,150,787 |
| May 6, 2024 | $24.56 | $25.48 | $21.79 | $22.08 | -9.66% | 5,505,663 |
| Apr 29, 2024 | $22.38 | $25.24 | $22.15 | $24.44 | +10.49% | 4,583,756 |
| Apr 22, 2024 | $22.60 | $24.68 | $21.39 | $22.12 | -0.94% | 4,316,459 |
| Apr 15, 2024 | $24.86 | $24.86 | $21.75 | $22.33 | -9.60% | 5,090,496 |
| Apr 8, 2024 | $25.96 | $26.48 | $24.47 | $24.70 | -4.19% | 3,999,312 |
| Apr 1, 2024 | $28.25 | $28.51 | $25.28 | $25.78 | -9.86% | 4,116,174 |
| Mar 25, 2024 | $27.31 | $29.08 | $27.31 | $28.60 | +5.11% | 2,354,065 |
| Mar 18, 2024 | $28.28 | $29.93 | $27.07 | $27.21 | -3.78% | 5,018,702 |
| Mar 11, 2024 | $33.01 | $33.02 | $27.00 | $28.28 | -15.46% | 10,564,494 |
| Mar 4, 2024 | $36.60 | $36.72 | $33.14 | $33.45 | -7.29% | 5,857,146 |
| Feb 26, 2024 | $31.84 | $36.24 | $29.46 | $36.08 | +14.20% | 13,571,719 |
| Feb 20, 2024 | $29.05 | $31.90 | $28.50 | $31.60 | +7.17% | 5,604,446 |
| Feb 12, 2024 | $32.56 | $33.02 | $28.53 | $29.48 | -9.46% | 6,396,107 |
| Feb 5, 2024 | $31.23 | $33.30 | $29.50 | $32.56 | +1.88% | 8,508,314 |
| Jan 29, 2024 | $32.62 | $34.46 | $30.65 | $31.96 | -2.41% | 4,018,560 |
| Jan 22, 2024 | $33.83 | $34.95 | $32.56 | $32.75 | -2.96% | 4,673,502 |
| Jan 16, 2024 | $36.03 | $36.03 | $32.71 | $33.75 | -7.36% | 4,952,222 |
| Jan 8, 2024 | $35.10 | $39.83 | $34.37 | $36.43 | +2.33% | 12,764,445 |
| Jan 2, 2024 | $30.50 | $35.99 | $29.65 | $35.60 | +16.34% | 15,479,492 |
| Dec 26, 2023 | $30.68 | $31.68 | $30.10 | $30.60 | +0.82% | 3,070,099 |
| Dec 18, 2023 | $28.59 | $30.44 | $27.34 | $30.35 | +6.30% | 5,516,168 |
| Dec 11, 2023 | $24.37 | $29.48 | $23.06 | $28.55 | +19.21% | 9,068,638 |
| Dec 4, 2023 | $23.33 | $25.10 | $23.20 | $23.95 | +3.37% | 8,183,506 |
| Nov 27, 2023 | $28.88 | $29.48 | $20.67 | $23.17 | -20.43% | 12,646,009 |
| Nov 20, 2023 | $28.06 | $29.70 | $27.85 | $29.12 | +3.78% | 2,530,012 |
| Nov 13, 2023 | $26.57 | $29.07 | $25.11 | $28.06 | +4.08% | 6,348,631 |
| Nov 6, 2023 | $28.29 | $28.30 | $26.24 | $26.96 | -4.23% | 4,678,317 |
| Oct 30, 2023 | $23.78 | $28.27 | $22.87 | $28.15 | +19.28% | 5,916,938 |
| Oct 23, 2023 | $25.20 | $25.42 | $23.58 | $23.60 | -7.23% | 3,853,558 |
| Oct 16, 2023 | $26.76 | $27.68 | $25.23 | $25.44 | -4.36% | 5,160,700 |
| Oct 9, 2023 | $24.97 | $26.73 | $24.19 | $26.60 | +5.60% | 5,864,735 |
| Oct 2, 2023 | $26.52 | $26.78 | $23.44 | $25.19 | -6.25% | 6,004,536 |
| Sep 25, 2023 | $26.98 | $27.42 | $26.04 | $26.87 | -1.36% | 3,946,316 |
| Sep 18, 2023 | $28.94 | $29.05 | $26.51 | $27.24 | -5.81% | 3,964,333 |
| Sep 11, 2023 | $30.25 | $31.14 | $28.56 | $28.92 | -3.28% | 6,433,956 |
| Sep 5, 2023 | $27.74 | $30.70 | $27.62 | $29.90 | +6.94% | 3,426,610 |
| Aug 28, 2023 | $27.93 | $28.40 | $26.76 | $27.96 | +0.18% | 4,893,788 |
| Aug 21, 2023 | $28.26 | $29.16 | $26.83 | $27.91 | -1.24% | 3,454,469 |
| Aug 14, 2023 | $28.56 | $29.73 | $28.00 | $28.26 | -2.05% | 3,293,727 |
| Aug 7, 2023 | $31.65 | $31.79 | $26.93 | $28.85 | -8.85% | 6,378,268 |
| Jul 31, 2023 | $35.13 | $35.69 | $31.57 | $31.65 | -9.91% | 4,016,299 |
| Jul 24, 2023 | $35.99 | $36.43 | $34.85 | $35.13 | -2.63% | 4,216,665 |
| Jul 17, 2023 | $34.40 | $36.12 | $34.27 | $36.08 | +4.28% | 4,036,670 |
| Jul 10, 2023 | $33.10 | $34.87 | $32.73 | $34.60 | +3.84% | 4,185,973 |
| Jul 3, 2023 | $35.66 | $35.94 | $33.01 | $33.32 | -6.56% | 4,192,812 |
| Jun 26, 2023 | $35.15 | $37.37 | $34.82 | $35.66 | +1.19% | 4,920,321 |
| Jun 20, 2023 | $35.09 | $35.98 | $34.76 | $35.24 | -0.45% | 3,352,216 |
| Jun 12, 2023 | $35.71 | $36.62 | $34.53 | $35.40 | +0.23% | 5,446,688 |
| Jun 5, 2023 | $35.49 | $36.78 | $34.95 | $35.32 | -2.02% | 3,169,189 |
| May 30, 2023 | $33.50 | $36.07 | $32.30 | $36.05 | +7.29% | 4,553,451 |
| May 22, 2023 | $36.37 | $38.55 | $32.97 | $33.60 | -7.36% | 4,289,066 |
| May 15, 2023 | $39.37 | $40.89 | $35.49 | $36.27 | -7.76% | 4,415,293 |
| May 8, 2023 | $41.33 | $41.36 | $38.05 | $39.32 | -4.98% | 3,786,086 |
| May 1, 2023 | $35.00 | $42.48 | $34.49 | $41.38 | +16.86% | 7,576,140 |
| Apr 24, 2023 | $30.70 | $36.08 | $29.83 | $35.41 | +14.71% | 8,546,472 |
| Apr 17, 2023 | $30.87 | $31.85 | $29.66 | $30.87 | +1.35% | 3,627,137 |
| Apr 10, 2023 | $26.00 | $31.42 | $25.23 | $30.46 | +16.39% | 5,927,664 |
| Apr 3, 2023 | $25.38 | $26.48 | $24.64 | $26.17 | +3.03% | 3,162,485 |
| Mar 27, 2023 | $24.34 | $25.56 | $24.05 | $25.40 | +4.57% | 4,380,813 |
| Mar 20, 2023 | $24.39 | $25.87 | $23.09 | $24.29 | -0.04% | 5,267,255 |
| Mar 13, 2023 | $26.04 | $27.87 | $23.09 | $24.30 | -7.64% | 10,783,476 |
| Mar 6, 2023 | $32.44 | $32.68 | $25.54 | $26.31 | -18.67% | 7,219,296 |
| Feb 27, 2023 | $33.05 | $33.17 | $31.51 | $32.35 | -0.86% | 4,989,615 |
| Feb 21, 2023 | $33.00 | $33.28 | $31.29 | $32.63 | -3.32% | 3,202,019 |
| Feb 13, 2023 | $33.24 | $35.15 | $32.50 | $33.75 | +1.90% | 3,465,934 |
| Feb 6, 2023 | $35.37 | $35.99 | $32.06 | $33.12 | -9.85% | 5,549,057 |
| Jan 30, 2023 | $33.20 | $37.71 | $32.89 | $36.74 | +9.31% | 3,771,930 |
| Jan 23, 2023 | $33.66 | $34.15 | $32.22 | $33.61 | -0.44% | 3,814,376 |
| Jan 17, 2023 | $36.81 | $37.67 | $33.14 | $33.76 | -8.31% | 3,517,242 |
| Jan 9, 2023 | $30.05 | $37.95 | $28.52 | $36.82 | -1.50% | 8,981,084 |
| Jan 3, 2023 | $40.80 | $41.03 | $35.58 | $37.38 | -7.84% | 4,328,026 |
| Dec 27, 2022 | $38.51 | $40.62 | $37.18 | $40.56 | +5.90% | 3,105,358 |
| Dec 19, 2022 | $31.79 | $38.78 | $30.01 | $38.30 | +20.55% | 5,400,713 |
| Dec 12, 2022 | $30.39 | $33.52 | $30.12 | $31.77 | +5.06% | 5,260,251 |
| Dec 5, 2022 | $33.71 | $33.71 | $30.18 | $30.24 | -10.88% | 3,702,740 |
| Nov 28, 2022 | $29.30 | $34.18 | $27.75 | $33.93 | +15.02% | 5,993,122 |
| Nov 21, 2022 | $30.55 | $30.70 | $28.81 | $29.50 | -3.97% | 2,804,744 |
| Nov 14, 2022 | $34.30 | $34.77 | $30.14 | $30.72 | -10.93% | 4,023,454 |
| Nov 7, 2022 | $34.27 | $35.71 | $29.43 | $34.49 | +1.56% | 7,299,409 |
| Oct 31, 2022 | $35.38 | $37.07 | $33.29 | $33.96 | -5.32% | 3,400,949 |
| Oct 24, 2022 | $33.29 | $35.95 | $30.12 | $35.87 | +7.43% | 3,422,639 |
| Oct 17, 2022 | $32.74 | $35.09 | $31.85 | $33.39 | +4.28% | 3,782,750 |
| Oct 10, 2022 | $31.53 | $33.07 | $30.02 | $32.02 | +1.27% | 3,259,800 |
| Oct 3, 2022 | $33.34 | $35.24 | $31.52 | $31.62 | -4.33% | 3,919,069 |
| Sep 26, 2022 | $30.86 | $35.12 | $29.60 | $33.05 | +6.85% | 4,810,147 |
| Sep 19, 2022 | $34.31 | $34.52 | $30.35 | $30.93 | -10.58% | 3,722,724 |
| Sep 12, 2022 | $38.57 | $39.89 | $33.59 | $34.59 | -10.32% | 5,474,879 |
| Sep 6, 2022 | $39.38 | $39.69 | $37.06 | $38.57 | -2.16% | 2,804,293 |
| Aug 29, 2022 | $39.08 | $41.52 | $37.42 | $39.42 | -1.60% | 3,399,892 |
| Aug 22, 2022 | $41.88 | $43.65 | $39.96 | $40.06 | -5.98% | 4,055,486 |
| Aug 15, 2022 | $47.02 | $48.48 | $42.14 | $42.61 | -9.90% | 2,705,157 |
| Aug 8, 2022 | $46.52 | $48.08 | $44.90 | $47.29 | +2.89% | 3,660,421 |
| Aug 1, 2022 | $41.68 | $46.54 | $41.34 | $45.96 | +8.06% | 4,460,913 |
| Jul 25, 2022 | $42.61 | $44.60 | $40.69 | $42.53 | -0.33% | 3,204,000 |
| Jul 18, 2022 | $43.14 | $45.13 | $40.84 | $42.67 | -0.30% | 3,395,835 |
| Jul 11, 2022 | $41.19 | $43.68 | $38.87 | $42.80 | +2.56% | 3,425,922 |
| Jul 5, 2022 | $35.90 | $43.45 | $35.51 | $41.73 | +16.05% | 3,712,472 |
| Jun 27, 2022 | $34.65 | $36.65 | $31.45 | $35.96 | +4.35% | 4,091,943 |
| Jun 21, 2022 | $29.73 | $35.11 | $29.61 | $34.46 | +18.34% | 4,465,825 |
| Jun 13, 2022 | $29.27 | $30.51 | $26.81 | $29.12 | -4.59% | 6,468,321 |
| Jun 6, 2022 | $35.73 | $35.73 | $29.69 | $30.52 | -12.45% | 3,472,556 |
| May 31, 2022 | $34.14 | $35.01 | $31.85 | $34.86 | +1.93% | 2,728,502 |
| May 23, 2022 | $36.45 | $36.88 | $32.50 | $34.20 | -5.55% | 3,411,854 |
| May 16, 2022 | $31.52 | $36.64 | $31.00 | $36.21 | +14.44% | 5,318,042 |
| May 9, 2022 | $35.82 | $36.52 | $27.87 | $31.64 | -14.30% | 7,743,465 |
| May 2, 2022 | $41.09 | $44.60 | $36.48 | $36.92 | -10.19% | 3,878,421 |
| Apr 25, 2022 | $42.31 | $44.04 | $39.66 | $41.11 | -3.63% | 3,222,695 |
| Apr 18, 2022 | $46.67 | $47.20 | $42.01 | $42.66 | -8.98% | 2,980,138 |
| Apr 11, 2022 | $47.50 | $49.50 | $46.08 | $46.87 | -2.86% | 2,443,287 |
| Apr 4, 2022 | $49.22 | $51.11 | $46.84 | $48.25 | -1.93% | 3,302,300 |
| Mar 28, 2022 | $44.26 | $50.42 | $42.90 | $49.20 | +11.54% | 3,667,020 |
| Mar 21, 2022 | $46.81 | $48.02 | $43.44 | $44.11 | -6.90% | 3,791,151 |
| Mar 14, 2022 | $41.64 | $48.76 | $38.89 | $47.38 | +13.40% | 4,986,650 |
| Mar 7, 2022 | $42.81 | $44.98 | $40.70 | $41.78 | -2.66% | 2,349,332 |
| Feb 28, 2022 | $43.64 | $46.81 | $42.57 | $42.92 | -2.43% | 3,295,074 |
| Feb 22, 2022 | $43.78 | $45.21 | $39.42 | $43.99 | -0.59% | 3,486,660 |
| Feb 14, 2022 | $50.69 | $51.75 | $43.96 | $44.25 | -12.64% | 3,511,691 |
| Feb 7, 2022 | $49.68 | $56.25 | $49.62 | $50.65 | +1.81% | 3,636,726 |
| Jan 31, 2022 | $48.24 | $55.47 | $47.50 | $49.75 | -0.68% | 4,135,300 |
| Jan 24, 2022 | $49.31 | $54.38 | $46.68 | $50.09 | -1.48% | 3,957,400 |
| Jan 18, 2022 | $56.39 | $56.47 | $50.82 | $50.84 | -12.06% | 2,835,455 |
| Jan 10, 2022 | $58.22 | $61.25 | $55.28 | $57.81 | -1.93% | 2,802,801 |
| Jan 3, 2022 | $66.25 | $70.09 | $58.03 | $58.95 | -11.09% | 3,780,119 |
| Dec 27, 2021 | $70.01 | $70.24 | $65.12 | $66.30 | -5.62% | 2,251,066 |
| Dec 20, 2021 | $68.91 | $71.15 | $67.83 | $70.25 | +0.85% | 2,088,279 |
| Dec 13, 2021 | $70.29 | $72.83 | $65.01 | $69.66 | -0.59% | 4,667,654 |
| Dec 6, 2021 | $67.26 | $74.77 | $63.45 | $70.07 | +3.81% | 3,255,416 |
| Nov 29, 2021 | $73.57 | $74.32 | $66.54 | $67.50 | -6.28% | 3,373,041 |
| Nov 22, 2021 | $73.00 | $74.70 | $66.09 | $72.02 | +1.28% | 3,009,360 |
| Nov 15, 2021 | $73.38 | $74.01 | $63.11 | $71.11 | -3.83% | 5,298,146 |
| Nov 8, 2021 | $81.83 | $84.83 | $72.32 | $73.94 | -8.41% | 2,461,847 |
| Nov 1, 2021 | $63.97 | $83.22 | $63.61 | $80.73 | +26.50% | 3,695,933 |
| Oct 25, 2021 | $65.78 | $67.28 | $63.35 | $63.82 | -3.35% | 2,113,396 |
| Oct 18, 2021 | $65.92 | $67.70 | $64.90 | $66.03 | -0.20% | 1,492,251 |
| Oct 11, 2021 | $59.83 | $67.94 | $59.12 | $66.16 | +9.66% | 2,350,941 |
| Oct 4, 2021 | $62.25 | $62.40 | $57.94 | $60.33 | -3.63% | 2,692,203 |
| Sep 27, 2021 | $65.44 | $65.84 | $60.22 | $62.60 | -4.24% | 2,660,647 |
| Sep 20, 2021 | $63.58 | $65.56 | $61.89 | $65.37 | +0.68% | 2,191,993 |
| Sep 13, 2021 | $63.76 | $65.15 | $61.87 | $64.93 | +1.47% | 3,445,741 |
| Sep 7, 2021 | $67.20 | $68.84 | $63.94 | $63.99 | -5.27% | 1,535,106 |
| Aug 30, 2021 | $66.07 | $69.65 | $66.00 | $67.55 | +2.24% | 2,146,353 |
| Aug 23, 2021 | $60.90 | $67.93 | $60.55 | $66.07 | +10.25% | 2,546,759 |
| Aug 16, 2021 | $60.02 | $61.71 | $58.13 | $59.93 | -0.97% | 2,135,747 |
| Aug 9, 2021 | $65.00 | $65.82 | $57.92 | $60.52 | -6.59% | 4,193,161 |
| Aug 2, 2021 | $69.54 | $71.00 | $62.50 | $64.79 | -6.49% | 3,587,512 |
| Jul 26, 2021 | $68.20 | $70.97 | $64.07 | $69.29 | +1.35% | 3,178,994 |
| Jul 19, 2021 | $62.35 | $69.16 | $62.11 | $68.37 | +7.79% | 3,162,019 |
| Jul 12, 2021 | $67.14 | $68.73 | $61.59 | $63.43 | -5.53% | 2,799,919 |
| Jul 6, 2021 | $65.01 | $67.46 | $61.51 | $67.14 | +6.35% | 5,950,458 |
| Jun 28, 2021 | $89.41 | $91.00 | $60.00 | $63.13 | -30.10% | 10,572,164 |
| Jun 21, 2021 | $85.94 | $93.66 | $85.81 | $90.32 | +5.46% | 4,970,969 |
| Jun 14, 2021 | $88.00 | $89.77 | $83.89 | $85.64 | -3.46% | 3,847,562 |
| Jun 7, 2021 | $76.29 | $90.64 | $76.19 | $88.71 | +16.51% | 4,635,200 |
| Jun 1, 2021 | $72.51 | $76.37 | $71.03 | $76.14 | +4.88% | 3,727,703 |
| May 24, 2021 | $75.17 | $76.64 | $72.36 | $72.60 | -2.20% | 3,561,824 |
| May 17, 2021 | $72.32 | $76.02 | $70.06 | $74.23 | +1.92% | 2,934,450 |
| May 10, 2021 | $65.95 | $74.13 | $63.50 | $72.83 | +9.72% | 3,620,859 |
| May 3, 2021 | $73.00 | $73.98 | $61.91 | $66.38 | -8.77% | 3,883,602 |
| Apr 26, 2021 | $72.00 | $77.28 | $71.59 | $72.76 | +1.63% | 3,573,092 |
| Apr 19, 2021 | $66.49 | $72.35 | $65.43 | $71.59 | +5.82% | 2,830,741 |
| Apr 12, 2021 | $62.01 | $69.70 | $60.52 | $67.65 | +8.85% | 2,906,230 |
| Apr 5, 2021 | $68.41 | $69.11 | $61.29 | $62.15 | -7.34% | 2,585,133 |
| Mar 29, 2021 | $62.57 | $69.50 | $60.64 | $67.07 | +6.54% | 2,852,961 |
| Mar 22, 2021 | $68.77 | $71.10 | $61.03 | $62.95 | -6.60% | 4,432,559 |
| Mar 15, 2021 | $72.90 | $74.46 | $65.59 | $67.40 | -7.34% | 4,542,450 |
| Mar 8, 2021 | $69.10 | $73.64 | $64.30 | $72.74 | +5.42% | 4,008,887 |
| Mar 1, 2021 | $81.14 | $84.45 | $62.99 | $69.00 | -13.38% | 5,572,441 |
| Feb 22, 2021 | $88.29 | $89.37 | $78.01 | $79.66 | -11.00% | 4,493,504 |
| Feb 16, 2021 | $89.03 | $90.40 | $83.00 | $89.51 | +1.49% | 2,844,905 |
| Feb 8, 2021 | $89.64 | $92.60 | $86.12 | $88.20 | -2.51% | 3,750,390 |
| Feb 1, 2021 | $78.03 | $91.70 | $77.28 | $90.47 | +17.23% | 4,238,880 |
| Jan 25, 2021 | $81.85 | $85.88 | $75.03 | $77.17 | -5.97% | 4,085,431 |
| Jan 19, 2021 | $80.61 | $84.98 | $79.49 | $82.07 | +1.65% | 2,578,917 |
| Jan 11, 2021 | $79.00 | $84.55 | $78.03 | $80.74 | +1.08% | 3,226,676 |
| Jan 4, 2021 | $76.07 | $82.25 | $70.11 | $79.88 | +4.11% | 6,081,019 |
| Dec 28, 2020 | $85.35 | $85.78 | $75.25 | $76.73 | -8.86% | 3,065,979 |
| Dec 21, 2020 | $77.03 | $86.75 | $74.62 | $84.19 | +5.03% | 3,528,246 |
| Dec 14, 2020 | $74.68 | $82.06 | $74.68 | $80.16 | +8.24% | 6,768,703 |
| Dec 7, 2020 | $65.20 | $75.03 | $64.35 | $74.06 | +13.43% | 5,355,150 |
| Nov 30, 2020 | $63.25 | $65.62 | $61.21 | $65.29 | +3.65% | 4,379,284 |
| Nov 23, 2020 | $68.26 | $69.56 | $56.05 | $62.99 | -8.44% | 7,614,137 |
| Nov 16, 2020 | $70.00 | $72.50 | $66.85 | $68.80 | +0.38% | 4,821,003 |
| Nov 9, 2020 | $69.38 | $71.62 | $66.81 | $68.54 | +3.15% | 4,606,638 |
| Nov 2, 2020 | $57.72 | $66.93 | $56.80 | $66.45 | +15.97% | 4,892,210 |
| Oct 26, 2020 | $58.25 | $62.75 | $55.57 | $57.30 | -2.68% | 6,194,654 |
| Oct 19, 2020 | $49.18 | $59.85 | $48.21 | $58.88 | +19.24% | 8,595,481 |
| Oct 12, 2020 | $46.67 | $50.86 | $44.29 | $49.38 | +7.23% | 7,379,334 |
| Oct 5, 2020 | $44.19 | $51.34 | $44.19 | $46.05 | +5.09% | 5,417,252 |
| Sep 28, 2020 | $45.17 | $45.44 | $42.40 | $43.82 | -2.44% | 4,817,812 |
| Sep 21, 2020 | $41.67 | $45.82 | $41.26 | $44.92 | +4.21% | 6,245,526 |
| Sep 14, 2020 | $33.86 | $53.12 | $33.22 | $43.10 | +29.78% | 33,100,811 |
| Sep 8, 2020 | $35.25 | $37.81 | $32.86 | $33.21 | -7.85% | 5,042,464 |
| Aug 31, 2020 | $42.58 | $43.64 | $34.00 | $36.04 | -14.13% | 5,721,145 |
| Aug 24, 2020 | $43.33 | $43.83 | $40.33 | $41.97 | -1.22% | 3,166,497 |
| Aug 17, 2020 | $42.15 | $46.54 | $41.98 | $42.49 | +1.14% | 4,828,846 |
| Aug 10, 2020 | $40.07 | $43.02 | $39.61 | $42.01 | +4.42% | 4,038,073 |
| Aug 3, 2020 | $43.41 | $44.72 | $39.56 | $40.23 | -6.59% | 4,551,314 |
| Jul 27, 2020 | $46.49 | $48.49 | $42.62 | $43.07 | -6.80% | 3,861,393 |
| Jul 20, 2020 | $49.13 | $52.00 | $45.04 | $46.21 | -5.73% | 4,704,159 |
| Jul 13, 2020 | $45.00 | $49.99 | $44.70 | $49.02 | +10.13% | 5,880,447 |
| Jul 6, 2020 | $44.54 | $46.27 | $43.15 | $44.51 | +0.70% | 4,291,365 |
| Jun 29, 2020 | $43.28 | $45.20 | $41.34 | $44.20 | +2.15% | 4,249,340 |
| Jun 22, 2020 | $36.49 | $43.84 | $35.64 | $43.27 | +17.81% | 8,194,425 |
| Jun 15, 2020 | $31.81 | $37.62 | $31.11 | $36.73 | +12.22% | 6,873,061 |
| Jun 8, 2020 | $34.53 | $35.91 | $30.83 | $32.73 | -3.93% | 5,096,110 |
| Jun 1, 2020 | $32.10 | $34.54 | $31.50 | $34.07 | +5.68% | 4,978,142 |
| May 26, 2020 | $36.90 | $36.96 | $31.56 | $32.24 | -9.67% | 5,833,410 |
| May 18, 2020 | $36.96 | $38.96 | $34.77 | $35.69 | -0.45% | 5,086,079 |
| May 11, 2020 | $33.87 | $38.16 | $32.66 | $35.85 | +5.01% | 6,485,363 |
| May 4, 2020 | $31.89 | $37.10 | $31.72 | $34.14 | +4.85% | 6,220,108 |
| Apr 27, 2020 | $39.21 | $40.01 | $31.50 | $32.56 | -16.28% | 5,065,146 |
| Apr 20, 2020 | $35.72 | $40.02 | $35.72 | $38.89 | +6.40% | 6,210,138 |
| Apr 13, 2020 | $35.65 | $37.55 | $33.05 | $36.55 | +7.91% | 7,836,318 |
| Apr 6, 2020 | $27.22 | $34.78 | $26.75 | $33.87 | +29.67% | 5,289,323 |
| Mar 30, 2020 | $28.45 | $29.41 | $25.79 | $26.12 | -7.11% | 4,962,611 |
| Mar 23, 2020 | $28.14 | $32.21 | $24.50 | $28.12 | +1.19% | 8,688,566 |
| Mar 16, 2020 | $22.46 | $29.86 | $19.51 | $27.79 | +5.59% | 14,233,223 |
| Mar 9, 2020 | $30.00 | $33.20 | $22.64 | $26.32 | -21.20% | 11,652,832 |
| Mar 2, 2020 | $35.37 | $37.15 | $32.40 | $33.40 | -5.54% | 6,959,506 |
| Feb 24, 2020 | $37.00 | $38.10 | $33.64 | $35.36 | -8.13% | 10,056,323 |
| Feb 18, 2020 | $40.50 | $41.88 | $37.80 | $38.49 | -6.74% | 4,711,028 |
| Feb 10, 2020 | $40.35 | $43.69 | $39.61 | $41.27 | +2.08% | 5,830,796 |
| Feb 3, 2020 | $42.36 | $46.42 | $40.05 | $40.43 | -3.53% | 9,791,469 |
| Jan 27, 2020 | $43.05 | $45.95 | $40.90 | $41.91 | -6.05% | 7,635,445 |
| Jan 21, 2020 | $52.35 | $52.75 | $43.64 | $44.61 | -20.93% | 12,504,164 |
| Jan 13, 2020 | $58.00 | $58.21 | $54.19 | $56.42 | -2.74% | 7,467,021 |
| Jan 6, 2020 | $60.91 | $61.29 | $57.65 | $58.01 | -5.77% | 7,562,597 |
| Dec 30, 2019 | $64.50 | $65.20 | $60.75 | $61.56 | -5.19% | 5,458,810 |
| Dec 23, 2019 | $64.65 | $67.98 | $63.02 | $64.93 | +2.27% | 5,853,560 |
| Dec 16, 2019 | $64.55 | $68.35 | $61.19 | $63.49 | -4.47% | 26,606,565 |
| Dec 9, 2019 | $67.27 | $72.17 | $65.56 | $66.46 | -1.20% | 9,715,926 |
| Dec 2, 2019 | $73.33 | $73.63 | $60.38 | $67.27 | -7.86% | 23,114,952 |
| Nov 25, 2019 | $53.19 | $73.72 | $52.58 | $73.01 | +48.39% | 17,175,208 |
| Nov 18, 2019 | $48.29 | $51.84 | $46.67 | $49.20 | +3.71% | 9,602,063 |
| Nov 11, 2019 | $41.72 | $49.78 | $41.12 | $47.44 | +12.68% | 10,054,695 |
| Nov 4, 2019 | $41.75 | $42.29 | $38.65 | $42.10 | +1.49% | 5,747,263 |
| Oct 28, 2019 | $38.81 | $41.64 | $38.28 | $41.48 | +7.60% | 5,578,417 |
| Oct 21, 2019 | $36.37 | $40.09 | $35.03 | $38.55 | +7.23% | 8,826,526 |
| Oct 14, 2019 | $32.51 | $38.75 | $32.06 | $35.95 | +10.45% | 8,823,600 |
| Oct 7, 2019 | $30.63 | $32.86 | $30.43 | $32.55 | +6.37% | 5,351,663 |
| Sep 30, 2019 | $26.01 | $30.68 | $25.97 | $30.60 | +13.50% | 6,029,708 |
| Sep 23, 2019 | $29.10 | $29.10 | $26.34 | $26.96 | -6.58% | 6,545,800 |
| Sep 16, 2019 | $31.00 | $31.46 | $28.32 | $28.86 | -3.64% | 8,469,606 |
| Sep 9, 2019 | $31.45 | $31.59 | $27.63 | $29.95 | -4.95% | 8,140,450 |
| Sep 3, 2019 | $34.43 | $34.89 | $30.80 | $31.51 | -7.78% | 6,080,000 |
| Aug 26, 2019 | $31.48 | $36.80 | $31.25 | $34.17 | +10.65% | 7,757,939 |
| Aug 19, 2019 | $32.20 | $35.41 | $30.71 | $30.88 | -0.99% | 7,683,800 |
| Aug 12, 2019 | $28.85 | $31.56 | $28.41 | $31.19 | +7.37% | 4,987,182 |
| Aug 5, 2019 | $28.45 | $29.80 | $27.24 | $29.05 | -0.24% | 6,380,640 |
| Jul 29, 2019 | $29.52 | $30.30 | $28.10 | $29.12 | -1.36% | 4,725,722 |
| Jul 22, 2019 | $29.28 | $30.73 | $28.45 | $29.52 | +1.20% | 6,255,014 |
| Jul 15, 2019 | $27.27 | $30.13 | $26.94 | $29.17 | +7.44% | 4,870,328 |
| Jul 8, 2019 | $26.24 | $27.27 | $25.78 | $27.15 | +2.34% | 4,718,944 |
| Jul 1, 2019 | $26.79 | $27.00 | $25.68 | $26.53 | +0.11% | 4,406,660 |
| Jun 24, 2019 | $28.13 | $28.84 | $26.05 | $26.50 | -5.76% | 9,687,688 |
| Jun 17, 2019 | $26.01 | $28.46 | $25.95 | $28.12 | +8.91% | 12,409,249 |
| Jun 10, 2019 | $27.50 | $27.69 | $25.69 | $25.82 | -4.55% | 7,639,789 |
| Jun 3, 2019 | $24.15 | $27.10 | $23.90 | $27.05 | +14.09% | 8,617,916 |
| May 28, 2019 | $24.40 | $25.50 | $23.49 | $23.71 | -1.37% | 10,451,684 |
| May 20, 2019 | $19.15 | $24.30 | $18.82 | $24.04 | +23.54% | 43,521,949 |
| May 13, 2019 | $18.98 | $19.95 | $17.56 | $19.46 | -0.26% | 6,527,959 |
| May 6, 2019 | $17.61 | $19.99 | $17.51 | $19.51 | +7.55% | 7,232,661 |
| Apr 29, 2019 | $19.00 | $19.07 | $17.30 | $18.14 | -4.53% | 5,303,093 |
| Apr 22, 2019 | $18.07 | $19.29 | $18.03 | $19.00 | +4.57% | 4,461,887 |
| Apr 15, 2019 | $18.47 | $19.42 | $17.50 | $18.17 | -0.82% | 5,068,702 |
| Apr 8, 2019 | $19.92 | $19.98 | $18.12 | $18.32 | -8.31% | 7,016,553 |
| Apr 1, 2019 | $18.54 | $20.28 | $18.15 | $19.98 | +8.88% | 7,067,292 |
| Mar 25, 2019 | $17.71 | $18.53 | $17.27 | $18.35 | +3.26% | 6,096,890 |
| Mar 18, 2019 | $18.88 | $19.41 | $17.77 | $17.77 | -4.56% | 6,159,713 |
| Mar 11, 2019 | $18.74 | $19.70 | $18.41 | $18.62 | +1.14% | 8,224,059 |
| Mar 4, 2019 | $20.36 | $20.60 | $17.58 | $18.41 | -8.77% | 9,059,884 |
| Feb 25, 2019 | $18.83 | $20.25 | $18.65 | $20.18 | +9.67% | 9,069,103 |
| Feb 19, 2019 | $17.82 | $18.54 | $17.57 | $18.40 | +2.68% | 5,720,793 |
| Feb 11, 2019 | $15.66 | $17.93 | $15.22 | $17.92 | +14.43% | 11,932,971 |
| Feb 4, 2019 | $14.20 | $15.78 | $12.72 | $15.66 | +9.51% | 9,544,969 |
| Jan 28, 2019 | $13.54 | $14.34 | $13.01 | $14.30 | +4.23% | 7,270,216 |
| Jan 22, 2019 | $14.30 | $14.30 | $12.51 | $13.72 | -5.51% | 7,506,968 |
| Jan 14, 2019 | $14.56 | $15.02 | $14.02 | $14.52 | -2.35% | 5,886,823 |
| Jan 7, 2019 | $13.21 | $15.28 | $12.86 | $14.87 | +12.82% | 9,476,664 |
| Dec 31, 2018 | $12.16 | $13.32 | $11.67 | $13.18 | +10.39% | 8,431,728 |
| Dec 24, 2018 | $10.98 | $12.31 | $10.41 | $11.94 | +6.51% | 7,978,885 |
| Dec 17, 2018 | $14.20 | $14.68 | $11.14 | $11.21 | -21.72% | 10,627,249 |
| Dec 10, 2018 | $13.16 | $15.47 | $12.89 | $14.32 | +9.06% | 8,375,085 |
| Dec 3, 2018 | $15.02 | $15.18 | $13.01 | $13.13 | -9.57% | 6,786,472 |
| Nov 26, 2018 | $13.20 | $14.98 | $13.01 | $14.52 | +11.69% | 5,829,296 |
| Nov 19, 2018 | $13.32 | $13.55 | $11.55 | $13.00 | -2.91% | 5,376,334 |
| Nov 12, 2018 | $14.49 | $14.49 | $11.83 | $13.39 | -7.59% | 8,673,753 |
| Nov 5, 2018 | $14.60 | $16.09 | $13.75 | $14.49 | 0.00% | 9,882,141 |
| Oct 29, 2018 | $12.81 | $14.66 | $11.89 | $14.49 | +14.45% | 9,605,671 |
| Oct 22, 2018 | $13.08 | $13.29 | $11.98 | $12.66 | -2.99% | 8,206,718 |
| Oct 15, 2018 | $12.91 | $14.23 | $12.75 | $13.05 | -0.46% | 9,981,670 |
| Oct 8, 2018 | $14.71 | $14.87 | $12.31 | $13.11 | -11.06% | 18,455,040 |
| Oct 1, 2018 | $19.17 | $20.31 | $14.22 | $14.74 | -23.11% | 30,737,996 |
| Sep 24, 2018 | $17.77 | $19.54 | $17.43 | $19.17 | +7.88% | 5,262,912 |
| Sep 17, 2018 | $18.98 | $18.99 | $17.68 | $17.77 | -6.03% | 7,475,284 |
| Sep 10, 2018 | $19.89 | $21.18 | $18.20 | $18.91 | -4.20% | 8,590,427 |
| Sep 4, 2018 | $14.60 | $22.39 | $13.82 | $19.74 | +33.74% | 38,010,570 |
| Aug 27, 2018 | $14.93 | $15.10 | $14.19 | $14.76 | +0.48% | 5,369,415 |
| Aug 20, 2018 | $14.63 | $14.78 | $13.80 | $14.69 | +1.24% | 6,102,625 |
| Aug 13, 2018 | $16.96 | $17.19 | $13.95 | $14.51 | -14.09% | 8,546,810 |
| Aug 6, 2018 | $14.43 | $17.00 | $13.76 | $16.89 | +16.16% | 7,580,691 |
| Jul 30, 2018 | $15.96 | $16.22 | $12.25 | $14.54 | -9.52% | 12,559,672 |
| Jul 23, 2018 | $16.08 | $17.50 | $15.66 | $16.07 | +0.25% | 8,243,079 |
| Jul 16, 2018 | $16.20 | $17.18 | $15.53 | $16.03 | -2.32% | 7,716,533 |
| Jul 9, 2018 | $16.00 | $16.64 | $15.58 | $16.41 | +3.66% | 7,323,500 |
| Jul 2, 2018 | $13.71 | $15.88 | $13.33 | $15.83 | +16.40% | 7,718,024 |
| Jun 25, 2018 | $13.00 | $13.95 | $12.61 | $13.60 | +2.56% | 9,667,311 |
| Jun 18, 2018 | $11.68 | $14.24 | $11.43 | $13.26 | +19.78% | 24,966,491 |
| Jun 11, 2018 | $10.27 | $11.84 | $10.12 | $11.07 | +7.37% | 8,046,094 |
| Jun 4, 2018 | $10.99 | $11.14 | $9.67 | $10.31 | -5.50% | 7,205,594 |
| May 29, 2018 | $10.00 | $11.57 | $9.96 | $10.91 | +8.56% | 8,205,901 |
| May 21, 2018 | $10.17 | $10.35 | $9.56 | $10.05 | +0.50% | 5,453,434 |
| May 14, 2018 | $9.98 | $10.38 | $8.87 | $10.00 | +1.21% | 8,714,671 |
| May 7, 2018 | $7.17 | $9.89 | $7.17 | $9.88 | +37.80% | 13,025,017 |
| Apr 30, 2018 | $6.74 | $7.46 | $6.31 | $7.17 | +7.66% | 6,295,656 |
| Apr 23, 2018 | $7.00 | $7.04 | $6.33 | $6.66 | -4.45% | 3,639,120 |
| Apr 16, 2018 | $7.23 | $7.23 | $6.75 | $6.97 | -3.46% | 3,804,034 |
| Apr 9, 2018 | $6.43 | $7.42 | $6.37 | $7.22 | +13.34% | 5,866,777 |
| Apr 2, 2018 | $7.19 | $7.27 | $6.26 | $6.37 | -11.65% | 6,828,056 |
| Mar 26, 2018 | $6.83 | $8.09 | $6.52 | $7.21 | +6.81% | 9,171,094 |
| Mar 19, 2018 | $7.53 | $7.55 | $6.71 | $6.75 | -10.36% | 5,260,973 |
| Mar 12, 2018 | $7.42 | $7.93 | $7.25 | $7.53 | +1.62% | 11,649,449 |
| Mar 5, 2018 | $6.62 | $7.80 | $6.61 | $7.41 | +11.26% | 9,217,815 |
| Feb 26, 2018 | $5.86 | $6.80 | $5.86 | $6.66 | +14.83% | 8,917,293 |
| Feb 20, 2018 | $5.48 | $5.83 | $5.35 | $5.80 | +4.13% | 3,123,704 |
| Feb 12, 2018 | $5.42 | $5.95 | $4.77 | $5.57 | -0.36% | 7,167,604 |
| Feb 5, 2018 | $5.81 | $6.11 | $5.14 | $5.59 | -5.25% | 6,074,917 |
| Jan 29, 2018 | $6.24 | $6.35 | $5.83 | $5.90 | -3.59% | 5,140,860 |
| Jan 22, 2018 | $6.31 | $6.75 | $5.84 | $6.12 | -2.70% | 9,122,615 |
| Jan 16, 2018 | $5.90 | $6.40 | $5.30 | $6.29 | +9.97% | 14,605,496 |
| Jan 8, 2018 | $4.88 | $6.25 | $4.31 | $5.72 | +17.45% | 18,264,395 |
| Jan 2, 2018 | $3.69 | $5.23 | $3.57 | $4.87 | +32.34% | 12,332,334 |
| Dec 26, 2017 | $3.70 | $4.04 | $3.62 | $3.68 | -0.81% | 4,780,902 |
| Dec 18, 2017 | $3.15 | $3.83 | $3.14 | $3.71 | +18.15% | 6,864,177 |
| Dec 11, 2017 | $3.45 | $3.65 | $3.01 | $3.14 | -8.99% | 6,971,299 |
| Dec 4, 2017 | $3.54 | $3.68 | $3.29 | $3.45 | -1.15% | 5,894,063 |
| Nov 27, 2017 | $3.90 | $4.10 | $3.33 | $3.49 | -5.68% | 10,470,990 |
| Nov 20, 2017 | $3.70 | $3.77 | $3.61 | $3.70 | 0.00% | 1,294,176 |
| Nov 13, 2017 | $3.64 | $3.87 | $3.41 | $3.70 | +0.54% | 2,206,664 |
| Nov 6, 2017 | $3.66 | $3.78 | $3.48 | $3.68 | -0.81% | 1,888,226 |
| Oct 30, 2017 | $3.65 | $3.75 | $3.39 | $3.71 | +1.64% | 1,890,066 |
| Oct 23, 2017 | $3.88 | $3.95 | $3.30 | $3.65 | -5.68% | 2,870,571 |
| Oct 16, 2017 | $4.00 | $4.07 | $3.72 | $3.87 | -3.25% | 3,197,906 |
| Oct 9, 2017 | $4.23 | $4.44 | $3.94 | $4.00 | -5.88% | 5,189,282 |
| Oct 2, 2017 | $4.48 | $4.54 | $4.20 | $4.25 | -1.85% | 4,909,399 |
| Sep 25, 2017 | $3.60 | $4.42 | $3.58 | $4.33 | +21.97% | 6,900,549 |
| Sep 18, 2017 | $3.61 | $3.67 | $3.03 | $3.55 | +7.58% | 8,351,889 |
| Sep 11, 2017 | $3.16 | $3.89 | $2.65 | $3.30 | +6.11% | 13,155,912 |
| Sep 5, 2017 | $2.86 | $3.42 | $2.81 | $3.11 | +8.74% | 5,815,510 |
| Aug 28, 2017 | $2.60 | $2.95 | $2.41 | $2.86 | +10.85% | 5,327,206 |
| Aug 21, 2017 | $2.18 | $2.83 | $1.97 | $2.58 | +21.70% | 8,769,533 |
| Aug 14, 2017 | $1.87 | $2.26 | $1.84 | $2.12 | +15.22% | 3,849,274 |
| Aug 7, 2017 | $1.84 | $2.17 | $1.72 | $1.84 | 0.00% | 5,382,171 |
| Jul 31, 2017 | $1.80 | $1.84 | $1.63 | $1.84 | +2.79% | 3,063,110 |
| Jul 24, 2017 | $1.51 | $1.90 | $1.51 | $1.79 | +18.54% | 6,299,878 |
| Jul 17, 2017 | $1.55 | $1.56 | $1.48 | $1.51 | -0.66% | 1,768,257 |
| Jul 10, 2017 | $1.62 | $1.62 | $1.50 | $1.52 | -6.17% | 2,553,088 |
| Jul 3, 2017 | $1.64 | $1.72 | $1.60 | $1.62 | 0.00% | 1,574,206 |
| Jun 26, 2017 | $1.59 | $1.68 | $1.55 | $1.62 | +4.52% | 5,027,600 |
| Jun 19, 2017 | $1.59 | $1.90 | $1.55 | $1.55 | -2.52% | 13,037,239 |
| Jun 12, 2017 | $1.64 | $1.69 | $1.53 | $1.59 | -1.85% | 2,160,521 |
| Jun 5, 2017 | $1.52 | $1.73 | $1.52 | $1.62 | 0.00% | 1,872,056 |
| May 30, 2017 | $1.55 | $1.64 | $1.42 | $1.62 | +5.19% | 2,261,585 |
| May 22, 2017 | $1.64 | $1.67 | $1.52 | $1.54 | -6.10% | 2,087,734 |
| May 15, 2017 | $1.72 | $1.78 | $1.61 | $1.64 | -3.53% | 3,133,375 |
| May 8, 2017 | $1.74 | $1.82 | $1.56 | $1.70 | -2.86% | 2,997,458 |
| May 1, 2017 | $1.54 | $2.04 | $1.52 | $1.75 | +12.90% | 7,407,957 |
| Apr 24, 2017 | $1.55 | $1.65 | $1.47 | $1.55 | +1.97% | 4,484,393 |
| Apr 17, 2017 | $1.58 | $1.64 | $1.44 | $1.52 | -3.80% | 4,136,965 |
| Apr 10, 2017 | $1.67 | $1.69 | $1.57 | $1.58 | -4.82% | 2,177,638 |
| Apr 3, 2017 | $1.86 | $1.93 | $1.61 | $1.66 | -10.27% | 3,743,751 |
| Mar 27, 2017 | $1.85 | $1.95 | $1.80 | $1.85 | -1.07% | 1,904,046 |
| Mar 20, 2017 | $2.04 | $2.08 | $1.75 | $1.87 | -8.78% | 2,892,979 |
| Mar 13, 2017 | $2.15 | $2.19 | $2.03 | $2.05 | -3.30% | 2,650,200 |
| Mar 6, 2017 | $2.20 | $2.25 | $2.07 | $2.12 | -4.50% | 2,651,799 |
| Feb 27, 2017 | $2.16 | $2.45 | $2.15 | $2.22 | +3.26% | 5,625,763 |
| Feb 21, 2017 | $2.20 | $2.21 | $2.08 | $2.15 | -0.92% | 2,304,283 |
| Feb 13, 2017 | $2.00 | $2.23 | $1.90 | $2.17 | +10.15% | 5,940,519 |
| Feb 6, 2017 | $1.94 | $2.15 | $1.80 | $1.97 | +3.68% | 5,649,243 |
| Jan 30, 2017 | $1.78 | $2.08 | $1.70 | $1.90 | +6.74% | 5,019,909 |
| Jan 23, 2017 | $1.81 | $1.85 | $1.70 | $1.78 | -2.20% | 3,137,326 |
| Jan 17, 2017 | $2.06 | $2.06 | $1.80 | $1.82 | -11.65% | 3,255,267 |
| Jan 9, 2017 | $2.00 | $2.38 | $1.79 | $2.06 | +5.10% | 14,440,653 |
| Jan 3, 2017 | $1.56 | $1.96 | $1.42 | $1.96 | +26.45% | 8,691,572 |
| Dec 27, 2016 | $1.59 | $1.73 | $1.44 | $1.55 | -2.52% | 9,092,950 |
| Dec 19, 2016 | $1.24 | $1.59 | $1.20 | $1.59 | +28.23% | 12,333,900 |
| Dec 12, 2016 | $1.35 | $1.36 | $1.23 | $1.24 | -8.15% | 9,589,945 |
| Dec 5, 2016 | $1.40 | $1.45 | $1.33 | $1.35 | -6.25% | 8,048,621 |
| Nov 28, 2016 | $4.67 | $4.67 | $1.32 | $1.44 | -69.16% | 33,646,153 |
| Nov 21, 2016 | $4.44 | $4.70 | $4.22 | $4.67 | +5.66% | 5,477,679 |
| Nov 14, 2016 | $4.25 | $5.01 | $4.25 | $4.42 | – | 6,045,058 |
Seasonality
ARWR 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 | 5.4% | 0.9% | -11.0% | 3.4% | 8.7% | 12.5% | 4.0% | 6.7% | 6.0% | 3.8% | 16.9% | 6.8% |
| Months up | 7 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 4.4% | -8.7% | -0.9% | 17.2% | 6.0% | 4.6% | 3.9% | -2.7% | -20.6% | -8.5% | ||
| 2025 | 5.7% | -4.9% | -32.6% | 9.0% | 15.7% | -1.7% | 0.0% | 39.4% | 56.6% | 22.9% | 24.3% | 26.0% |
| 2024 | 4.9% | 0.0% | -10.9% | -20.9% | 1.5% | 13.2% | 9.9% | -16.6% | -18.7% | -0.7% | 35.4% | -27.8% |
| 2023 | -13.7% | -7.7% | -21.4% | 39.4% | -2.8% | 3.6% | -3.2% | -19.9% | -2.8% | -8.5% | -13.8% | 44.3% |
| 2022 | -20.4% | -16.6% | 4.5% | -10.6% | -18.9% | 5.5% | 20.8% | -6.6% | -16.8% | 5.3% | -7.5% | 26.0% |
| 2021 | 0.6% | 3.2% | -16.8% | 9.7% | -0.2% | 14.1% | -16.3% | -3.1% | -7.0% | 2.2% | 9.8% | -5.4% |
| 2020 | -33.9% | -15.6% | -18.6% | 19.7% | -6.4% | 34.0% | -0.3% | -1.9% | 1.9% | 33.1% | 9.1% | 22.7% |
| 2019 | 13.7% | 38.2% | -6.0% | -2.0% | 31.9% | 11.8% | 9.7% | 17.6% | -17.5% | 42.1% | 82.3% | -13.1% |
| 2018 | 67.9% | 4.9% | 11.3% | -11.0% | 67.0% | 26.9% | 7.1% | 1.3% | 29.9% | -33.6% | 14.2% | -14.5% |
| 2017 | 25.2% | 16.5% | -18.1% | -16.2% | -7.1% | 12.5% | 8.6% | 59.1% | 54.6% | -15.9% | -1.9% | 3.1% |