Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	16.68	16.76	16.59	16.71	1,787,212	+0.11(+0.68%)
Jan 30, 2023	16.87	16.96	16.60	16.60	2,280,257	-0.35(-2.04%)
Jan 27, 2023	16.95	17.04	16.84	16.94	2,417,966	+0.02(+0.10%)
Jan 26, 2023	16.80	16.94	16.73	16.93	2,829,036	+0.22(+1.29%)
Jan 25, 2023	16.74	16.74	16.50	16.71	3,162,641	-0.08(-0.46%)
Jan 24, 2023	16.74	16.85	16.68	16.79	2,609,740	-0.01(-0.05%)
Jan 23, 2023	16.44	16.80	16.39	16.80	4,616,879	+0.38(+2.31%)
Jan 20, 2023	16.28	16.42	16.18	16.42	2,723,866	+0.21(+1.28%)
Jan 19, 2023	16.21	16.31	16.10	16.21	2,936,228	-0.09(-0.53%)
Jan 18, 2023	16.38	16.55	16.30	16.30	4,500,160	+0.00(+0.00%)
Jan 17, 2023	16.37	16.48	16.18	16.30	4,500,805	-0.01(-0.05%)
Jan 13, 2023	16.26	16.40	16.14	16.30	13,088,865	-0.61(-3.62%)
Jan 12, 2023	16.74	16.93	16.55	16.92	3,382,446	+0.25(+1.50%)
Jan 11, 2023	16.28	16.68	16.28	16.67	3,826,702	+0.46(+2.82%)
Jan 10, 2023	15.99	16.24	15.99	16.21	2,880,907	+0.17(+1.08%)
Jan 09, 2023	15.99	16.06	15.93	16.04	2,944,760	+0.08(+0.49%)
Jan 06, 2023	16.09	16.19	15.89	15.96	4,470,447	-0.09(-0.54%)
Jan 05, 2023	16.21	16.27	16.02	16.05	1,896,821	-0.22(-1.38%)
Jan 04, 2023	16.04	16.30	16.03	16.27	2,875,486	+0.25(+1.56%)
Jan 03, 2023	16.11	16.17	15.87	16.02	2,335,442	+0.09(+0.54%)
Dec 30, 2022	16.05	16.21	15.88	15.93	4,201,456	-0.20(-1.23%)
Dec 29, 2022	16.17	16.37	16.08	16.13	3,789,881	+0.22(+1.41%)
Dec 28, 2022	15.99	16.13	15.86	15.91	2,677,698	-0.17(-1.07%)
Dec 27, 2022	16.18	16.33	15.99	16.08	2,798,330	-0.03(-0.21%)
Dec 23, 2022	15.67	16.11	15.64	16.11	2,098,038	+0.43(+2.75%)
Dec 22, 2022	16.00	16.12	15.49	15.68	3,207,537	-0.39(-2.42%)
Dec 21, 2022	15.96	16.13	15.93	16.07	2,467,895	+0.22(+1.36%)
Dec 20, 2022	15.51	15.86	15.50	15.86	2,399,142	+0.35(+2.22%)
Dec 19, 2022	15.84	15.86	15.49	15.51	3,424,711	-0.33(-2.07%)
Dec 16, 2022	15.93	15.97	15.71	15.84	3,271,779	-0.21(-1.29%)
Dec 15, 2022	16.00	16.06	15.88	16.05	2,518,340	-0.08(-0.48%)
Dec 14, 2022	16.23	16.29	15.98	16.12	3,201,864	-0.06(-0.37%)
Dec 13, 2022	16.45	16.50	16.09	16.18	3,552,159	+0.05(+0.31%)
Dec 12, 2022	16.17	16.18	16.00	16.13	3,181,474	+0.04(+0.26%)
Dec 09, 2022	15.96	16.13	15.86	16.09	2,278,500	+0.17(+1.05%)
Dec 08, 2022	15.73	15.95	15.70	15.92	2,171,882	+0.17(+1.07%)
Dec 07, 2022	15.65	15.83	15.51	15.76	3,165,989	+0.08(+0.54%)
Dec 06, 2022	16.18	16.18	15.61	15.67	6,613,957	-0.45(-2.76%)
Dec 05, 2022	16.26	16.34	16.09	16.12	3,101,614	-0.18(-1.08%)
Dec 02, 2022	16.14	16.31	16.01	16.29	2,239,538	+0.08(+0.52%)
Dec 01, 2022	16.55	16.60	16.21	16.21	4,293,334	-0.29(-1.78%)
Nov 30, 2022	16.22	16.51	16.15	16.50	2,377,140	+0.27(+1.66%)
Nov 29, 2022	16.22	16.32	16.18	16.23	1,685,456	+0.01(+0.05%)
Nov 28, 2022	16.53	16.57	16.14	16.23	4,159,277	-0.37(-2.23%)
Nov 25, 2022	16.55	16.61	16.48	16.60	1,046,041	+0.06(+0.35%)
Nov 23, 2022	16.49	16.56	16.40	16.54	2,109,421	+0.08(+0.51%)
Nov 22, 2022	16.34	16.50	16.29	16.45	1,757,533	+0.17(+1.03%)
Nov 21, 2022	16.20	16.36	16.20	16.28	1,966,817	+0.10(+0.62%)
Nov 18, 2022	16.35	16.40	16.11	16.18	2,357,750	-0.11(-0.67%)
Nov 17, 2022	16.18	16.31	16.04	16.29	2,688,485	-0.03(-0.15%)
Nov 16, 2022	16.34	16.41	16.18	16.32	2,234,510	-0.03(-0.21%)
Nov 15, 2022	16.45	16.59	16.31	16.35	2,328,602	+0.11(+0.67%)
Nov 14, 2022	16.35	16.47	16.23	16.24	2,608,834	-0.14(-0.87%)
Nov 11, 2022	16.38	16.51	16.20	16.39	2,635,690	+0.08(+0.46%)
Nov 10, 2022	16.26	16.40	16.13	16.31	3,983,322	+0.32(+2.00%)
Nov 09, 2022	15.99	16.19	15.95	15.99	3,760,329	-0.02(-0.10%)
Nov 08, 2022	15.97	16.23	15.94	16.01	10,795,800	-0.56(-3.40%)
Nov 07, 2022	16.40	16.61	16.35	16.57	2,259,464	+0.29(+1.75%)
Nov 04, 2022	16.42	16.68	16.22	16.28	3,841,246	+0.02(+0.10%)
Nov 03, 2022	16.04	16.39	16.00	16.27	2,362,595	+0.02(+0.10%)
Nov 02, 2022	16.39		16.20	16.25	2,360,301	-0.19(-1.17%)
Nov 01, 2022	16.45	16.58	16.36	16.44	2,017,281	+0.13(+0.77%)
Oct 31, 2022	16.46	16.64	16.27	16.32	2,965,467	-0.14(-0.87%)
Oct 28, 2022	16.46	16.56	16.38	16.46	2,764,511	+0.02(+0.10%)
Oct 27, 2022	16.39	16.59	16.28	16.44	4,794,053	+0.18(+1.14%)
Oct 26, 2022	16.07	16.47	16.07	16.26	5,022,699	+0.26(+1.63%)
Oct 25, 2022	15.50	16.27	15.42	16.00	6,644,292	+0.73(+4.79%)
Oct 24, 2022	15.12	15.38	14.87	15.27	4,751,397	+0.30(+2.02%)
Oct 21, 2022	15.02	15.03	14.77	14.97	3,415,217	-0.07(-0.45%)
Oct 20, 2022	15.03	15.28	14.99	15.03	1,588,141	+0.03(+0.17%)
Oct 19, 2022	15.08	15.20	14.92	15.01	1,633,833	-0.16(-1.05%)
Oct 18, 2022	15.28	15.37	15.08	15.17	3,529,997	+0.13(+0.84%)
Oct 17, 2022	15.13	15.30	14.97	15.04	2,395,503	+0.18(+1.19%)
Oct 14, 2022	15.07	15.18	14.84	14.87	1,898,145	-0.12(-0.78%)
Oct 13, 2022	14.34	15.02	14.20	14.98	3,247,843	+0.40(+2.76%)
Oct 12, 2022	14.55	14.73	14.40	14.58	1,700,148	+0.03(+0.23%)
Oct 11, 2022	14.49	14.66	14.17	14.55	3,069,598	+0.02(+0.12%)
Oct 10, 2022	14.91	14.92	14.50	14.53	2,053,799	-0.34(-2.26%)
Oct 07, 2022	14.88	14.94	14.74	14.87	1,765,382	-0.09(-0.62%)
Oct 06, 2022	15.16	15.29	14.94	14.96	1,945,395	-0.19(-1.28%)
Oct 05, 2022	15.14	15.24	14.89	15.15	3,077,070	-0.24(-1.58%)
Oct 04, 2022	14.82	15.39	14.82	15.39	4,143,274	+0.78(+5.35%)
Oct 03, 2022	14.28	14.73	13.88	14.61	6,659,887	+0.44(+3.08%)
Sep 30, 2022	14.29	14.43	14.13	14.18	5,098,810	+0.03(+0.24%)
Sep 29, 2022	14.52	14.52	14.03	14.14	4,754,187	-0.55(-3.77%)
Sep 28, 2022	14.30	14.76	14.16	14.70	3,450,857	+0.38(+2.64%)
Sep 27, 2022	14.37	14.80	14.19	14.32	4,997,768	+0.07(+0.47%)
Sep 26, 2022	14.67	14.81	14.24	14.25	6,967,540	-0.48(-3.25%)
Sep 23, 2022	14.86	14.86	14.43	14.73	7,372,463	-0.25(-1.68%)
Sep 22, 2022	15.60	15.65	14.97	14.98	3,911,714	-0.57(-3.67%)
Sep 21, 2022	15.75	15.88	15.55	15.55	2,255,116	-0.08(-0.54%)
Sep 20, 2022	15.82	15.86	15.59	15.64	2,001,808	-0.29(-1.85%)
Sep 19, 2022	15.76	15.95	15.71	15.93	2,228,327	+0.01(+0.05%)
Sep 16, 2022	15.98	15.99	15.79	15.92	4,197,453	-0.11(-0.68%)
Sep 15, 2022	16.03	16.21	15.97	16.03	2,279,263	+0.05(+0.31%)
Sep 14, 2022	16.17	16.25	15.90	15.98	2,744,295	-0.12(-0.73%)
Sep 13, 2022	16.40	16.49	16.03	16.10	4,347,250	-0.43(-2.63%)
Sep 12, 2022	16.49	16.67	16.42	16.53	4,042,308	+0.15(+0.90%)
Sep 09, 2022	16.25	16.40	16.16	16.39	3,606,692	+0.32(+1.99%)
Sep 08, 2022	15.87	16.07	15.77	16.07	2,598,433	+0.16(+0.98%)
Sep 07, 2022	15.79	15.94	15.70	15.91	2,428,092	+0.16(+1.04%)
Sep 06, 2022	15.89	15.97	15.61	15.75	3,369,306	-0.08(-0.52%)
Sep 02, 2022	15.99	16.08	15.79	15.83	2,424,523	+0.00(+0.00%)
Sep 01, 2022	16.11	16.13	15.72	15.83	4,447,049	-0.28(-1.73%)
Aug 31, 2022	16.31	16.42	16.08	16.11	2,724,737	-0.02(-0.10%)
Aug 30, 2022	16.55	16.61	16.12	16.12	3,978,481	-0.34(-2.09%)
Aug 29, 2022	16.53	16.59	16.40	16.47	2,331,441	-0.10(-0.59%)
Aug 26, 2022	16.85	16.87	16.55	16.57	1,960,039	-0.27(-1.61%)
Aug 25, 2022	16.81	16.89	16.71	16.84	1,873,467	+0.07(+0.44%)
Aug 24, 2022	16.59	16.81	16.50	16.76	2,139,892	+0.16(+0.99%)
Aug 23, 2022	16.40	16.63	16.39	16.60	2,061,571	+0.23(+1.40%)
Aug 22, 2022	16.40	16.44	16.29	16.37	2,627,815	-0.16(-0.94%)
Aug 19, 2022	16.72	16.81	16.52	16.53	2,279,519	-0.33(-1.95%)
Aug 18, 2022	16.67	16.89	16.66	16.85	2,097,683	+0.13(+0.78%)
Aug 17, 2022	16.83	16.91	16.60	16.72	2,486,383	-0.25(-1.50%)
Aug 16, 2022	16.82	17.02	16.75	16.98	2,177,494	+0.21(+1.27%)
Aug 15, 2022	16.77	16.94	16.73	16.76	2,353,407	-0.10(-0.58%)
Aug 12, 2022	16.72	16.89	16.62	16.86	1,963,467	+0.16(+0.93%)
Aug 11, 2022	16.65	16.72	16.56	16.71	1,644,761	+0.18(+1.09%)
Aug 10, 2022	16.63	16.71	16.48	16.53	2,903,891	-0.01(-0.05%)
Aug 09, 2022	16.51	16.54	16.34	16.53	1,892,104	+0.00(+0.00%)
Aug 08, 2022	16.40	16.58	16.37	16.53	2,194,223	+0.18(+1.10%)
Aug 05, 2022	16.24	16.39	16.17	16.35	2,357,648	+0.17(+1.06%)
Aug 04, 2022	16.17	16.24	16.07	16.18	2,299,747	+0.06(+0.36%)
Aug 03, 2022	16.24	16.31	16.12	16.12	3,615,001	-0.02(-0.10%)
Aug 02, 2022	16.15	16.22	16.03	16.14	2,767,631	-0.10(-0.61%)
Aug 01, 2022	15.91	16.26	15.83	16.24	4,435,251	+0.34(+2.11%)
Jul 29, 2022	15.81	16.13	15.75	15.90	11,502,190	-0.59(-3.58%)
Jul 28, 2022	16.28	16.52	16.16	16.49	2,756,538	+0.30(+1.87%)
Jul 27, 2022	16.18	16.30	15.94	16.19	3,866,272	+0.16(+0.97%)
Jul 26, 2022	15.91	16.37	15.71	16.03	5,098,027	+0.27(+1.72%)
Jul 25, 2022	15.91	15.94	15.69	15.76	3,467,677	-0.11(-0.72%)
Jul 22, 2022	16.03	16.08	15.84	15.88	2,002,337	-0.06(-0.36%)
Jul 21, 2022	16.08	16.08	15.86	15.94	4,885,426	-0.16(-0.97%)
Jul 20, 2022	16.03	16.21	15.97	16.09	1,805,378	+0.06(+0.36%)
Jul 19, 2022	15.78	16.04	15.76	16.03	2,534,816	+0.36(+2.30%)
Jul 18, 2022	15.69	15.83	15.60	15.67	2,168,801	+0.12(+0.79%)
Jul 15, 2022	15.43	15.64	15.27	15.55	2,507,867	+0.18(+1.17%)
Jul 14, 2022	15.33	15.43	15.26	15.37	2,882,486	-0.18(-1.16%)
Jul 13, 2022	15.54	15.62	15.37	15.55	2,355,259	-0.13(-0.84%)
Jul 12, 2022	15.38	15.77	15.33	15.68	3,074,744	+0.25(+1.65%)
Jul 11, 2022	15.58	15.60	15.43	15.43	2,018,514	-0.17(-1.10%)
Jul 08, 2022	15.48	15.62	15.36	15.60	1,932,452	+0.13(+0.85%)
Jul 07, 2022	15.44	15.62	15.36	15.47	3,143,157	+0.16(+1.07%)
Jul 06, 2022	15.30	15.48	15.20	15.30	2,037,729	-0.11(-0.69%)
Jul 05, 2022	15.30	15.44	15.00	15.41	3,128,366	-0.06(-0.37%)
Jul 01, 2022	14.66	15.52	14.66	15.47	5,207,394	+0.76(+5.19%)
Jun 30, 2022	14.72	14.88	14.53	14.71	4,550,119	+0.05(+0.34%)
Jun 29, 2022	14.76	14.82	14.64	14.66	4,037,380	-0.16(-1.11%)
Jun 28, 2022	15.09	15.21	14.82	14.82	2,952,129	-0.14(-0.93%)
Jun 27, 2022	14.86	15.05	14.78	14.96	2,887,120	+0.14(+0.94%)
Jun 24, 2022	14.49	14.82	14.48	14.82	3,435,690	+0.47(+3.26%)
Jun 23, 2022	14.44	14.55	14.30	14.35	3,791,819	-0.04(-0.28%)
Jun 22, 2022	14.25	14.52	14.21	14.39	3,595,830	-0.02(-0.11%)
Jun 21, 2022	14.53	14.66	14.40	14.41	4,912,551	+0.12(+0.86%)
Jun 17, 2022	14.12	14.38	14.03	14.29	8,240,637	+0.25(+1.75%)
Jun 16, 2022	14.42	14.42	13.97	14.04	6,909,939	-0.68(-4.62%)
Jun 15, 2022	14.66	14.89	14.44	14.72	3,279,779	+0.14(+0.96%)
Jun 14, 2022	14.57	14.67	14.35	14.58	5,880,076	+0.11(+0.79%)
Jun 13, 2022	14.89	15.02	14.41	14.47	7,607,126	-0.76(-4.99%)
Jun 10, 2022	15.28	15.37	15.08	15.23	4,638,161	-0.23(-1.50%)
Jun 09, 2022	15.79	15.82	15.45	15.46	3,047,121	-0.30(-1.88%)
Jun 08, 2022	15.86	15.87	15.71	15.76	3,538,352	-0.13(-0.81%)
Jun 07, 2022	15.76	15.91	15.73	15.88	2,753,031	+0.03(+0.20%)
Jun 06, 2022	15.82	15.90	15.69	15.85	3,064,282	+0.23(+1.48%)
Jun 03, 2022	15.72	15.79	15.60	15.62	2,346,110	-0.19(-1.21%)
Jun 02, 2022	15.53	15.82	15.52	15.81	3,013,703	+0.21(+1.33%)
Jun 01, 2022	15.69	15.75	15.43	15.60	3,157,100	+0.10(+0.67%)
May 31, 2022	15.90	15.92	15.49	15.50	5,345,060	-0.39(-2.47%)
May 27, 2022	15.60	15.96	15.60	15.89	4,788,703	+0.37(+2.37%)
May 26, 2022	15.31	15.62	15.31	15.52	2,751,631	+0.24(+1.57%)
May 25, 2022	14.75	15.47	14.75	15.28	5,128,175	+0.51(+3.47%)
May 24, 2022	14.68	14.85	14.51	14.77	4,287,132	+0.13(+0.87%)
May 23, 2022	14.57	14.81	14.48	14.64	3,906,071	+0.18(+1.22%)
May 20, 2022	14.89	14.90	14.22	14.47	6,527,094	-0.36(-2.43%)
May 19, 2022	14.80	14.99	14.76	14.83	3,807,719	-0.10(-0.70%)
May 18, 2022	15.55	15.61	14.88	14.93	5,168,333	-0.66(-4.26%)
May 17, 2022	15.73	15.78	15.52	15.60	4,112,157	+0.07(+0.46%)
May 16, 2022	15.41	15.68	15.36	15.52	3,923,241	+0.18(+1.15%)
May 13, 2022	15.17	15.47	15.10	15.35	3,632,851	+0.30(+2.02%)
May 12, 2022	15.28	15.31	14.78	15.04	7,802,144	-0.32(-2.08%)
May 11, 2022	15.65	15.75	15.28	15.36	7,163,336	-0.29(-1.84%)
May 10, 2022	15.54	15.81	15.37	15.65	6,274,330	+0.30(+1.98%)
May 09, 2022	15.92	15.94	15.30	15.35	8,470,942	-0.75(-4.67%)
May 06, 2022	16.17	16.30	15.98	16.10	5,112,853	-0.08(-0.49%)
May 05, 2022	16.57	16.57	16.00	16.18	4,758,825	-0.47(-2.83%)
May 04, 2022	16.42	16.69	16.28	16.65	3,810,855	+0.23(+1.41%)
May 03, 2022	16.22	16.46	16.18	16.42	4,567,366	+0.29(+1.78%)
May 02, 2022	16.24	16.34	15.85	16.13	5,403,882	-0.08(-0.49%)
Apr 29, 2022	16.72	16.81	16.19	16.21	3,928,807	-0.55(-3.29%)
Apr 28, 2022	16.72	16.85	16.41	16.76	4,940,274	+0.13(+0.77%)
Apr 27, 2022	16.03	16.90	15.96	16.64	9,023,590	+0.80(+5.05%)
Apr 26, 2022	17.16	17.16	15.82	15.84	11,701,167	-1.52(-8.76%)
Apr 25, 2022	17.35	17.40	17.04	17.36	5,064,384	-0.09(-0.50%)
Apr 22, 2022	17.80	17.84	17.40	17.44	3,259,217	-0.42(-2.37%)
Apr 21, 2022	17.98	18.11	17.80	17.87	2,942,406	-0.08(-0.45%)
Apr 20, 2022	17.82	18.02	17.79	17.95	3,649,642	+0.18(+1.04%)
Apr 19, 2022	17.59	17.84	17.52	17.76	3,906,765	+0.16(+0.91%)
Apr 18, 2022	17.46	17.74	17.43	17.60	3,595,266	+0.14(+0.82%)
Apr 14, 2022	17.48	17.69	17.41	17.46	4,200,288	+0.01(+0.05%)
Apr 13, 2022	17.01	17.46	16.93	17.45	4,984,077	+0.50(+2.92%)
Apr 12, 2022	17.02	17.20	16.93	16.96	3,320,466	-0.02(-0.14%)
Apr 11, 2022	17.11	17.23	16.95	16.98	3,897,266	-0.14(-0.84%)
Apr 08, 2022	16.92	17.32	16.92	17.12	4,482,766	+0.23(+1.37%)
Apr 07, 2022	16.97	16.97	16.72	16.89	2,631,224	+0.00(+0.00%)
Apr 06, 2022	16.91	17.00	16.80	16.89	3,675,360	-0.09(-0.52%)
Apr 05, 2022	16.92	17.11	16.86	16.98	5,759,247	+0.06(+0.33%)
Apr 04, 2022	17.12	17.13	16.81	16.92	3,183,708	-0.15(-0.89%)
Apr 01, 2022	16.80	17.11	16.80	17.07	4,464,436	+0.32(+1.91%)
Mar 31, 2022	16.84	16.96	16.74	16.76	3,277,025	+0.06(+0.33%)
Mar 30, 2022	16.80	16.93	16.64	16.70	3,513,837	-0.09(-0.52%)
Mar 29, 2022	16.64	16.82	16.64	16.79	3,118,305	+0.17(+1.01%)
Mar 28, 2022	16.68	16.72	16.42	16.62	2,336,704	-0.04(-0.24%)
Mar 25, 2022	16.47	16.76	16.45	16.66	5,081,698	+0.19(+1.17%)
Mar 24, 2022	16.40	16.48	16.29	16.47	2,597,475	+0.07(+0.44%)
Mar 23, 2022	16.64	16.66	16.39	16.40	2,347,855	-0.24(-1.44%)
Mar 22, 2022	16.49	16.70	16.41	16.64	2,949,006	+0.22(+1.36%)
Mar 21, 2022	16.33	16.56	16.32	16.41	2,798,590	+0.10(+0.59%)
Mar 18, 2022	16.29	16.41	16.06	16.32	6,554,145	+0.00(+0.00%)
Mar 17, 2022	16.12	16.41	16.05	16.32	3,753,136	+0.19(+1.19%)
Mar 16, 2022	15.84	16.16	15.70	16.12	7,271,103	+0.37(+2.34%)
Mar 15, 2022	15.76	15.88	15.60	15.76	5,615,296	-0.02(-0.15%)
Mar 14, 2022	16.05	16.08	15.64	15.78	7,107,802	-0.03(-0.20%)
Mar 11, 2022	16.07	16.14	15.56	15.81	14,313,197	-0.21(-1.32%)
Mar 10, 2022	16.16	16.22	15.98	16.02	6,482,061	-0.27(-1.63%)
Mar 09, 2022	16.28	16.38	16.15	16.29	4,780,499	+0.21(+1.31%)
Mar 08, 2022	16.42	16.48	16.00	16.08	8,616,546	-0.30(-1.86%)
Mar 07, 2022	17.09	17.09	16.37	16.38	7,967,657	-0.76(-4.43%)
Mar 04, 2022	17.30	17.32	17.07	17.14	4,853,195	-0.21(-1.22%)
Mar 03, 2022	17.36	17.39	17.22	17.35	3,486,514	+0.06(+0.36%)
Mar 02, 2022	16.97	17.31	16.96	17.29	4,933,386	+0.36(+2.12%)
Mar 01, 2022	17.08	17.11	16.75	16.93	4,279,860	-0.15(-0.87%)
Feb 28, 2022	16.93	17.12	16.83	17.08	3,117,866	+0.05(+0.32%)
Feb 25, 2022	16.62	17.04	16.85	17.02	5,079,557	+0.41(+2.45%)
Feb 24, 2022	16.31	16.66	16.26	16.62	4,485,165	-0.08(-0.47%)
Feb 23, 2022	16.90	16.93	16.67	16.70	3,073,497	-0.13(-0.79%)
Feb 22, 2022	16.74	16.89	16.66	16.83	4,747,742	-0.02(-0.14%)
Feb 18, 2022				16.85	0	-0.03(-0.19%)
Feb 17, 2022	16.98	17.04	16.87	16.88	3,676,130	-0.15(-0.87%)
Feb 16, 2022	16.91	17.09	16.91	17.03	3,245,233	+0.13(+0.74%)
Feb 15, 2022	17.02	17.03	16.87	16.91	3,341,578	+0.04(+0.23%)
Feb 14, 2022	17.02	17.07	16.75	16.87	4,583,601	-0.21(-1.24%)
Feb 11, 2022	17.28	17.34	17.01	17.08	5,126,669	-0.20(-1.18%)
Feb 10, 2022	17.56	17.56	17.23	17.28	4,685,321	-0.17(-0.99%)
Feb 09, 2022	17.83	17.99	17.43	17.45	5,855,630	-0.20(-1.15%)
Feb 08, 2022	17.65	17.72	17.54	17.66	3,295,229	+0.05(+0.31%)
Feb 07, 2022	17.41	17.64	17.30	17.60	3,528,946	+0.28(+1.63%)
Feb 04, 2022	17.22	17.39	17.16	17.32	2,943,308	+0.02(+0.14%)
Feb 03, 2022	17.36		17.28	17.30	3,000,212	-0.08(-0.45%)
Feb 02, 2022	17.27	17.40	17.21	17.38	3,043,528	+0.06(+0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.