Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	15.64	15.64	15.42	15.51	3,194,604	-0.11(-0.74%)
Nov 29, 2021	15.71	15.74	15.42	15.63	3,732,354	+0.05(+0.30%)
Nov 26, 2021	15.69	15.75	15.46	15.58	2,815,290	-0.21(-1.36%)
Nov 24, 2021	15.71	15.86	15.70	15.80	1,757,627	+0.07(+0.44%)
Nov 23, 2021	15.82	15.83	15.71	15.73	2,563,256	-0.02(-0.10%)
Nov 22, 2021	15.81	15.88	15.71	15.74	2,342,410	-0.05(-0.34%)
Nov 19, 2021	15.83	15.92	15.73	15.80	2,305,524	-0.13(-0.82%)
Nov 18, 2021	15.85	15.94	15.83	15.93	2,004,824	+0.08(+0.48%)
Nov 17, 2021	15.95	16.00	15.78	15.85	3,259,789	-0.11(-0.67%)
Nov 16, 2021	16.02	16.08	15.94	15.96	3,120,609	+0.01(+0.05%)
Nov 15, 2021	16.06	16.09	15.92	15.95	3,337,842	-0.08(-0.53%)
Nov 12, 2021	16.12	16.16	16.01	16.03	1,975,202	-0.07(-0.43%)
Nov 11, 2021	16.13	16.21	16.10	16.10	1,813,737	-0.05(-0.28%)
Nov 10, 2021	16.00			16.15	2,431,408	+0.15(+0.96%)
Nov 09, 2021	16.12	16.17	15.97	16.00	2,337,877	-0.18(-1.09%)
Nov 08, 2021	16.09	16.17	16.01	16.17	2,021,342	+0.09(+0.57%)
Nov 05, 2021	16.13	16.16	16.00	16.08	1,791,062	+0.06(+0.38%)
Nov 04, 2021	16.13	16.20	15.92	16.02	3,107,494	-0.08(-0.52%)
Nov 03, 2021	16.25	16.37	16.09	16.10	3,362,907	-0.12(-0.75%)
Nov 02, 2021	16.55	16.55	16.18	16.23	2,856,907	-0.25(-1.49%)
Nov 01, 2021	16.43	16.52	16.44	16.47	2,395,334	+0.05(+0.33%)
Oct 29, 2021	16.61	16.63	16.40	16.42	1,933,377	-0.20(-1.20%)
Oct 28, 2021	16.50	16.65	16.44	16.62	1,764,718	+0.11(+0.65%)
Oct 27, 2021	16.39	16.58	16.37	16.51	3,031,533	+0.13(+0.79%)
Oct 26, 2021	16.46			16.38	2,118,088	+0.07(+0.42%)
Oct 25, 2021	16.36	16.41	16.28	16.31	2,475,416	+0.03(+0.19%)
Oct 22, 2021	16.23	16.28	16.12	16.28	2,041,436	+0.08(+0.47%)
Oct 21, 2021	16.17	16.23	16.09	16.20	1,541,871	+0.06(+0.38%)
Oct 20, 2021	16.17	16.23	16.08	16.14	1,579,527	+0.00(+0.00%)
Oct 19, 2021	16.13	16.15	16.08	16.14	1,449,729	+0.04(+0.26%)
Oct 18, 2021	16.13	16.17	16.03	16.10	2,526,364	-0.01(-0.07%)
Oct 15, 2021	16.15	16.16	16.06	16.11	2,505,926	+0.06(+0.38%)
Oct 14, 2021	16.16	16.16	16.01	16.05	2,879,813	-0.01(-0.05%)
Oct 13, 2021	16.07	16.13	16.04	16.06	2,594,114	-0.01(-0.05%)
Oct 12, 2021	15.94	16.10	15.84	16.07	1,973,602	+0.18(+1.11%)
Oct 11, 2021	16.06	16.10	15.87	15.89	2,023,743	-0.18(-1.10%)
Oct 08, 2021	15.93	16.11	15.93	16.07	1,771,617	+0.15(+0.91%)
Oct 07, 2021	15.96	16.01	15.91	15.92	1,568,290	+0.01(+0.05%)
Oct 06, 2021	15.77	15.92	15.72	15.91	1,712,530	+0.02(+0.10%)
Oct 05, 2021	15.85	15.94	15.78	15.90	1,711,508	+0.10(+0.63%)
Oct 04, 2021	15.80	15.90	15.75	15.80	2,561,159	+0.00(+0.00%)
Oct 01, 2021	15.69	15.83	15.58	15.80	3,046,630	+0.23(+1.48%)
Sep 30, 2021	15.70	15.83	15.56	15.57	3,597,770	-0.08(-0.49%)
Sep 29, 2021	15.53	15.65	15.42	15.64	2,416,196	+0.11(+0.74%)
Sep 28, 2021	15.52	15.61	15.44	15.53	3,029,844	-0.01(-0.05%)
Sep 27, 2021	15.44	15.61	15.43	15.54	2,218,401	+0.15(+1.00%)
Sep 24, 2021	15.44	15.53	15.38	15.38	1,974,706	-0.07(-0.45%)
Sep 23, 2021	15.48	15.56	15.43	15.45	2,169,850	+0.00(+0.00%)
Sep 22, 2021	15.28	15.48	15.28	15.45	2,666,285	+0.19(+1.25%)
Sep 21, 2021	15.14	15.28	15.13	15.26	2,156,178	+0.19(+1.27%)
Sep 20, 2021	15.05	15.18	14.95	15.07	3,958,351	-0.17(-1.11%)
Sep 17, 2021	15.31	15.32	15.18	15.24	4,191,472	-0.08(-0.55%)
Sep 16, 2021	15.45	15.50	15.31	15.32	2,611,932	-0.16(-1.04%)
Sep 15, 2021	15.38	15.48	15.31	15.48	2,226,859	+0.13(+0.85%)
Sep 14, 2021	15.35	15.41	15.28	15.35	3,745,627	+0.05(+0.35%)
Sep 13, 2021	15.27	15.34	15.16	15.30	3,859,697	+0.08(+0.49%)
Sep 10, 2021	15.26	15.30	15.17	15.22	3,103,380	+0.00(+0.02%)
Sep 09, 2021	15.16	15.26	15.05	15.22	2,958,737	+0.06(+0.37%)
Sep 08, 2021	15.15	15.23	15.10	15.16	2,730,604	+0.04(+0.25%)
Sep 07, 2021	15.28	15.28	15.06	15.13	3,472,684	-0.15(-0.98%)
Sep 03, 2021	15.16	15.30	15.16	15.28	3,123,227	+0.11(+0.69%)
Sep 02, 2021	15.07	15.18	15.01	15.17	3,354,092	+0.17(+1.15%)
Sep 01, 2021	14.95	15.07	14.94	15.00	2,048,246	+0.07(+0.45%)
Aug 31, 2021	15.01	15.07	14.92	14.93	2,571,681	-0.05(-0.35%)
Aug 30, 2021	15.16	15.16	14.98	14.98	2,409,308	-0.11(-0.75%)
Aug 27, 2021	14.97	15.15	14.97	15.10	2,194,543	+0.14(+0.95%)
Aug 26, 2021	15.05	15.05	14.90	14.95	2,300,977	-0.07(-0.45%)
Aug 25, 2021	14.98	15.10	14.92	15.02	1,752,474	+0.06(+0.40%)
Aug 24, 2021	14.93	15.01	14.89	14.96	1,927,841	+0.06(+0.40%)
Aug 23, 2021	14.90	14.94	14.84	14.90	2,770,007	+0.07(+0.51%)
Aug 20, 2021	14.66	14.88	14.64	14.83	2,341,803	+0.18(+1.23%)
Aug 19, 2021	14.94	14.94	14.62	14.65	4,933,531	-0.34(-2.25%)
Aug 18, 2021	15.13	15.13	14.97	14.98	2,807,845	-0.11(-0.75%)
Aug 17, 2021	15.19	15.19	15.03	15.10	2,088,461	-0.11(-0.74%)
Aug 16, 2021	15.19	15.24	15.13	15.21	1,508,845	-0.02(-0.15%)
Aug 13, 2021	15.19	15.25	15.13	15.23	2,059,895	+0.07(+0.45%)
Aug 12, 2021	15.03	15.18	14.95	15.16	2,734,215	+0.16(+1.05%)
Aug 11, 2021	15.12	15.12	14.96	15.01	2,208,724	-0.04(-0.25%)
Aug 10, 2021	15.04	15.13	15.01	15.04	3,123,076	-0.04(-0.30%)
Aug 09, 2021	15.12	15.13	15.00	15.09	4,196,839	+0.00(+0.00%)
Aug 06, 2021	15.09	15.14	15.04	15.09	1,895,984	+0.04(+0.25%)
Aug 05, 2021	14.97	15.08	14.94	15.05	2,307,168	+0.14(+0.91%)
Aug 04, 2021	15.06	15.09	14.88	14.92	2,247,305	-0.09(-0.60%)
Aug 03, 2021	15.04	15.05	14.85	15.01	2,813,074	-0.02(-0.10%)
Aug 02, 2021	15.04	15.12	15.00	15.02	3,452,462	+0.04(+0.25%)
Jul 30, 2021	14.95	15.02	14.87	14.98	3,947,001	+0.09(+0.60%)
Jul 29, 2021	14.77	15.02	14.73	14.89	15,549,232	-0.40(-2.60%)
Jul 28, 2021	15.13	15.35	15.10	15.29	3,322,113	+0.20(+1.29%)
Jul 27, 2021	15.01	15.11	14.94	15.10	2,104,516	+0.07(+0.45%)
Jul 26, 2021	15.00	15.06	14.92	15.03	1,664,179	+0.06(+0.40%)
Jul 23, 2021	15.05	15.07	14.94	14.97	1,654,191	+0.04(+0.25%)
Jul 22, 2021	15.01	15.05	14.92	14.93	1,528,140	-0.11(-0.70%)
Jul 21, 2021	14.96	15.08	14.96	15.04	1,796,742	+0.10(+0.65%)
Jul 20, 2021	14.78	15.00	14.75	14.94	2,350,900	+0.19(+1.27%)
Jul 19, 2021	14.81	14.81	14.59	14.75	3,319,596	-0.21(-1.40%)
Jul 16, 2021	15.03	15.07	14.94	14.96	1,388,628	-0.02(-0.15%)
Jul 15, 2021	14.92	15.10	14.89	14.98	1,888,554	+0.02(+0.10%)
Jul 14, 2021	15.01	15.06	14.92	14.97	1,965,149	-0.02(-0.15%)
Jul 13, 2021	15.07	15.07	14.92	14.99	3,224,406	-0.08(-0.50%)
Jul 12, 2021	14.96	15.08	14.93	15.07	2,464,881	+0.05(+0.35%)
Jul 09, 2021	14.93	15.02	14.90	15.01	1,964,180	+0.16(+1.06%)
Jul 08, 2021	14.78	14.92	14.67	14.86	2,202,594	-0.10(-0.65%)
Jul 07, 2021	14.99	15.01	14.87	14.95	2,199,031	-0.05(-0.35%)
Jul 06, 2021	14.95	15.03	14.88	15.01	2,710,070	+0.05(+0.35%)
Jul 02, 2021	14.76	14.96	14.71	14.95	2,867,971	+0.20(+1.32%)
Jul 01, 2021	14.75	14.87	14.68	14.76	2,530,775	+0.06(+0.41%)
Jun 30, 2021	14.63	14.73	14.62	14.70	3,031,835	+0.00(+0.00%)
Jun 29, 2021	14.74	14.83	14.64	14.70	2,001,000	-0.05(-0.36%)
Jun 28, 2021	14.74	14.76	14.58	14.75	2,344,510	+0.08(+0.56%)
Jun 25, 2021	14.57	14.75	14.54	14.67	3,957,656	+0.10(+0.67%)
Jun 24, 2021	14.54	14.57	14.48	14.57	1,695,830	+0.10(+0.67%)
Jun 23, 2021	14.46	14.52	14.42	14.47	1,561,001	-0.01(-0.05%)
Jun 22, 2021	14.46	14.50	14.37	14.48	1,788,171	+0.02(+0.10%)
Jun 21, 2021	14.36	14.50	14.29	14.47	2,612,249	+0.21(+1.47%)
Jun 18, 2021	14.44	14.50	14.19	14.26	5,637,876	-0.26(-1.76%)
Jun 17, 2021	14.74	14.80	14.44	14.51	3,095,783	-0.25(-1.68%)
Jun 16, 2021	14.59	14.77	14.57	14.76	2,772,385	+0.22(+1.50%)
Jun 15, 2021	14.80	14.80	14.52	14.54	3,434,646	-0.26(-1.77%)
Jun 14, 2021	14.84	14.87	14.61	14.80	5,311,449	+0.13(+0.87%)
Jun 11, 2021	14.62	14.68	14.52	14.68	4,014,076	+0.17(+1.17%)
Jun 10, 2021	14.76	14.78	14.49	14.51	5,358,685	-0.18(-1.20%)
Jun 09, 2021	14.60	14.71	14.55	14.68	3,352,043	+0.06(+0.40%)
Jun 08, 2021	14.64	14.65	14.49	14.63	3,346,863	+0.02(+0.15%)
Jun 07, 2021	14.60	14.65	14.54	14.60	2,945,288	+0.10(+0.71%)
Jun 04, 2021	14.55	14.56	14.47	14.50	2,469,850	-0.04(-0.30%)
Jun 03, 2021	14.52	14.62	14.46	14.54	2,633,752	+0.05(+0.36%)
Jun 02, 2021	14.44	14.51	14.37	14.49	3,763,204	+0.10(+0.72%)
Jun 01, 2021	14.45	14.46	14.32	14.39	2,744,840	+0.07(+0.51%)
May 28, 2021	14.40	14.41	14.27	14.32	1,756,774	-0.01(-0.05%)
May 27, 2021	14.30	14.35	14.25	14.32	2,333,512	+0.05(+0.36%)
May 26, 2021	14.10	14.29	14.09	14.27	1,834,762	+0.24(+1.73%)
May 25, 2021	14.29	14.30	14.01	14.03	3,726,745	-0.20(-1.40%)
May 24, 2021	14.20	14.24	14.10	14.23	2,289,549	+0.08(+0.57%)
May 21, 2021	14.15	14.18	14.06	14.15	1,792,888	+0.02(+0.16%)
May 20, 2021	14.03	14.17	14.01	14.13	2,483,652	+0.07(+0.47%)
May 19, 2021	13.93	14.06	13.82	14.06	2,168,706	+0.04(+0.26%)
May 18, 2021	14.04	14.10	13.98	14.02	2,053,450	+0.02(+0.16%)
May 17, 2021	14.04	14.04	13.81	14.00	2,694,614	+0.10(+0.69%)
May 14, 2021	13.88	13.99	13.82	13.90	2,128,059	+0.11(+0.80%)
May 13, 2021	13.46	13.87	13.43	13.79	3,295,927	+0.35(+2.57%)
May 12, 2021	13.93	13.95	13.40	13.45	4,764,998	-0.48(-3.43%)
May 11, 2021	14.03	14.08	13.81	13.93	3,382,671	-0.15(-1.10%)
May 10, 2021	14.18	14.25	14.07	14.08	3,402,591	-0.07(-0.47%)
May 07, 2021	14.08	14.15	14.01	14.15	2,218,543	+0.13(+0.94%)
May 06, 2021	14.08	14.08	13.90	14.01	2,630,515	-0.02(-0.16%)
May 05, 2021	14.02	14.08	13.93	14.04	2,785,510	+0.07(+0.47%)
May 04, 2021	14.12	14.13	13.91	13.97	3,314,053	-0.09(-0.63%)
May 03, 2021	14.30	14.32	14.05	14.06	3,494,708	-0.10(-0.67%)
Apr 30, 2021	14.45	14.45	14.14	14.15	3,267,233	-0.26(-1.84%)
Apr 29, 2021	14.43	14.51	14.32	14.42	2,349,373	+0.18(+1.24%)
Apr 28, 2021	14.33	14.46	14.24	14.24	2,994,959	-0.17(-1.17%)
Apr 27, 2021	14.33	14.46	14.31	14.41	1,979,269	+0.08(+0.56%)
Apr 26, 2021	14.43	14.45	14.30	14.33	2,495,909	-0.05(-0.36%)
Apr 23, 2021	14.37	14.41	14.32	14.38	1,632,528	+0.03(+0.20%)
Apr 22, 2021	14.42	14.46	14.34	14.35	1,692,894	-0.11(-0.76%)
Apr 21, 2021	14.31	14.48	14.25	14.46	2,416,570	+0.16(+1.13%)
Apr 20, 2021	14.39	14.44	14.22	14.30	2,401,666	-0.09(-0.61%)
Apr 19, 2021	14.47	14.53	14.35	14.39	2,249,998	-0.04(-0.26%)
Apr 16, 2021	14.34	14.43	14.31	14.43	1,846,998	+0.10(+0.67%)
Apr 15, 2021	14.18	14.33	14.15	14.33	1,980,127	+0.15(+1.04%)
Apr 14, 2021	14.12	14.22	14.12	14.18	1,945,023	+0.01(+0.10%)
Apr 13, 2021	14.10	14.17	14.06	14.17	2,143,855	-0.06(-0.41%)
Apr 12, 2021	14.26	14.27	14.19	14.23	2,076,625	+0.00(+0.00%)
Apr 09, 2021	14.24	14.26	14.12	14.23	1,702,159	+0.04(+0.31%)
Apr 08, 2021	14.13	14.21	14.10	14.18	1,896,768	+0.07(+0.47%)
Apr 07, 2021	14.10	14.17	14.03	14.12	2,212,929	+0.08(+0.58%)
Apr 06, 2021	14.01	14.07	13.97	14.04	1,868,544	+0.07(+0.47%)
Apr 05, 2021	13.93	14.06	13.93	13.97	2,875,778	+0.05(+0.37%)
Apr 01, 2021	13.77	14.02	13.71	13.92	3,763,356	+0.16(+1.18%)
Mar 31, 2021	13.97	13.97	13.75	13.76	3,623,853	-0.10(-0.74%)
Mar 30, 2021	13.79	13.90	13.77	13.86	2,549,123	+0.08(+0.59%)
Mar 29, 2021	13.68	13.79	13.63	13.78	2,374,396	+0.04(+0.32%)
Mar 26, 2021	13.60	13.74	13.53	13.74	2,730,582	+0.15(+1.14%)
Mar 25, 2021	13.35	13.60	13.27	13.58	2,591,606	+0.24(+1.76%)
Mar 24, 2021	13.39	13.54	13.32	13.35	2,518,273	+0.01(+0.11%)
Mar 23, 2021	13.43	13.46	13.28	13.33	2,737,394	-0.12(-0.88%)
Mar 22, 2021	13.46	13.49	13.35	13.45	2,443,755	+0.02(+0.16%)
Mar 19, 2021	13.30	13.56	13.27	13.43	3,680,941	+0.12(+0.88%)
Mar 18, 2021	13.73	13.73	13.29	13.31	3,246,433	-0.43(-3.16%)
Mar 17, 2021	13.74	13.76	13.63	13.74	2,131,743	+0.00(+0.00%)
Mar 16, 2021	13.90	13.92	13.68	13.74	2,506,347	-0.14(-1.01%)
Mar 15, 2021	13.91	13.93	13.67	13.88	4,442,549	+0.23(+1.67%)
Mar 12, 2021	13.79	13.85	13.63	13.65	4,189,168	-0.19(-1.38%)
Mar 11, 2021	13.73	13.87	13.66	13.85	3,357,779	+0.11(+0.79%)
Mar 10, 2021	13.69	13.79	13.62	13.74	3,406,644	+0.16(+1.17%)
Mar 09, 2021	13.82	13.84	13.56	13.58	4,386,365	-0.07(-0.53%)
Mar 08, 2021	13.58	13.75	13.51	13.65	3,482,422	+0.16(+1.17%)
Mar 05, 2021	13.38	13.53	13.17	13.49	3,717,051	+0.16(+1.19%)
Mar 04, 2021	13.57	13.62	13.15	13.33	3,890,590	-0.17(-1.28%)
Mar 03, 2021	13.49	13.61	13.39	13.51	3,534,865	+0.04(+0.32%)
Mar 02, 2021	13.32	13.56	13.30	13.46	2,922,523	+0.20(+1.52%)
Mar 01, 2021	13.39	13.54	13.25	13.26	3,334,969	+0.06(+0.49%)
Feb 26, 2021	13.14	13.26	13.07	13.20	2,637,755	+0.10(+0.77%)
Feb 25, 2021	13.20	13.41	13.05	13.10	3,980,589	-0.09(-0.71%)
Feb 24, 2021	13.00	13.21	12.92	13.19	4,282,307	+0.26(+2.00%)
Feb 23, 2021	12.97	13.06	12.82	12.93	3,560,187	-0.01(-0.06%)
Feb 22, 2021	12.92	13.08	12.89	12.94	3,025,282	+0.01(+0.11%)
Feb 19, 2021	13.00	13.02	12.88	12.92	3,106,501	-0.06(-0.50%)
Feb 18, 2021	13.00	13.05	12.93	12.99	3,234,097	-0.04(-0.28%)
Feb 17, 2021	12.90	13.04	12.84	13.02	4,382,765	+0.12(+0.95%)
Feb 16, 2021	12.96	12.96	12.83	12.90	3,818,347	-0.01(-0.11%)
Feb 12, 2021	12.87	12.95	12.77	12.92	4,858,013	+0.10(+0.79%)
Feb 11, 2021	12.88	12.95	12.75	12.82	13,452,181	-0.50(-3.78%)
Feb 10, 2021	13.14	13.54	13.12	13.32	4,415,966	+0.35(+2.66%)
Feb 09, 2021	13.03	13.10	12.93	12.97	2,398,011	-0.11(-0.83%)
Feb 08, 2021	13.09	13.11	12.98	13.08	1,639,081	+0.06(+0.44%)
Feb 05, 2021	12.89	13.11	12.87	13.02	2,441,506	+0.19(+1.46%)
Feb 04, 2021	12.85	12.96	12.79	12.84	3,177,076	+0.04(+0.34%)
Feb 03, 2021	12.75	12.83	12.73	12.79	1,810,712	+0.04(+0.34%)
Feb 02, 2021	12.74	12.85	12.64	12.75	2,627,666	+0.15(+1.20%)
Feb 01, 2021	12.47	12.60	12.39	12.60	2,368,889	+0.14(+1.16%)
Jan 29, 2021	12.56	12.64	12.35	12.46	3,943,021	-0.14(-1.09%)
Jan 28, 2021	12.49	12.62	12.49	12.59	2,500,339	+0.01(+0.11%)
Jan 27, 2021	12.59	12.66	12.51	12.58	3,129,152	-0.09(-0.74%)
Jan 26, 2021	12.64	12.69	12.50	12.67	2,383,144	+0.16(+1.27%)
Jan 25, 2021	12.59	12.66	12.49	12.51	2,909,604	-0.09(-0.69%)
Jan 22, 2021	12.64	12.64	12.48	12.60	2,827,336	-0.07(-0.57%)
Jan 21, 2021	12.64	12.68	12.57	12.67	2,101,933	+0.08(+0.63%)
Jan 20, 2021	12.53	12.61	12.46	12.59	1,620,744	+0.14(+1.10%)
Jan 19, 2021	12.42	12.54	12.30	12.46	2,232,179	+0.07(+0.58%)
Jan 15, 2021	12.28	12.43	12.25	12.38	2,206,369	+0.09(+0.76%)
Jan 14, 2021	12.28	12.35	12.14	12.29	3,210,904	+0.09(+0.77%)
Jan 13, 2021	12.20	12.27	12.06	12.20	2,279,777	+0.01(+0.06%)
Jan 12, 2021	12.28	12.35	12.14	12.19	2,070,829	-0.01(-0.12%)
Jan 11, 2021	12.20	12.33	12.14	12.20	2,447,310	-0.04(-0.29%)
Jan 08, 2021	12.36	12.36	12.16	12.24	1,978,594	+0.04(+0.29%)
Jan 07, 2021	12.19	12.36	12.15	12.20	2,282,584	+0.12(+0.95%)
Jan 06, 2021	12.05	12.21	12.03	12.09	2,156,787	+0.12(+0.96%)
Jan 05, 2021	11.87	12.07	11.87	11.97	2,233,071	+0.09(+0.73%)
Jan 04, 2021	12.20	12.20	11.82	11.89	3,274,089	-0.27(-2.25%)
Dec 31, 2020		12.16	12.16	12.16	3,062,405	+0.17(+1.44%)
Dec 30, 2020	12.10	12.20	11.96	11.99	3,062,405	-0.01(-0.06%)
Dec 29, 2020	11.88	12.01	11.79	12.00	2,233,015	+0.17(+1.40%)
Dec 28, 2020	11.87	11.99	11.83	11.83	3,021,379	+0.04(+0.37%)
Dec 24, 2020	11.88	11.88	11.73	11.79	987,213	-0.02(-0.18%)
Dec 23, 2020	11.75	11.88	11.71	11.81	1,962,763	+0.06(+0.55%)
Dec 22, 2020	11.88	11.89	11.67	11.74	2,136,467	-0.12(-0.97%)
Dec 21, 2020	11.84	11.99	11.80	11.86	2,319,488	-0.07(-0.60%)
Dec 18, 2020	11.96	11.99	11.79	11.93	3,056,779	-0.03(-0.24%)
Dec 17, 2020	11.89	12.02	11.89	11.96	2,276,359	+0.01(+0.06%)
Dec 16, 2020	11.90	11.98	11.85	11.95	1,717,507	+0.08(+0.67%)
Dec 15, 2020	11.89	11.91	11.72	11.87	1,850,684	+0.12(+1.04%)
Dec 14, 2020	12.05	12.10	11.64	11.75	3,600,184	-0.19(-1.57%)
Dec 11, 2020	11.78	11.96	11.76	11.94	3,420,406	+0.08(+0.71%)
Dec 10, 2020	11.92	11.93	11.71	11.85	4,880,510	-0.25(-2.03%)
Dec 09, 2020	12.20	12.20	11.96	12.10	3,523,759	-0.02(-0.17%)
Dec 08, 2020	12.06	12.17	12.05	12.12	2,388,770	-0.01(-0.12%)
Dec 07, 2020	12.16	12.19	11.98	12.13	2,453,680	-0.01(-0.12%)
Dec 04, 2020	12.24	12.30	12.13	12.15	3,229,665	+0.00(+0.00%)
Dec 03, 2020	11.95	12.19	11.90	12.15	3,557,410	+0.22(+1.89%)
Dec 02, 2020	11.77	11.94	11.76	11.92	2,155,036	+0.11(+0.89%)

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.