Owl Rock Capital Corp (NY: ORCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.84	11.93	11.70	11.77	2,692,472	-0.08(-0.66%)
May 27, 2022	11.60	11.88	11.58	11.84	3,580,598	+0.28(+2.40%)
May 26, 2022	11.45	11.67	11.44	11.57	2,356,041	+0.23(+2.07%)
May 25, 2022	11.05	11.54	11.01	11.33	4,883,641	+0.30(+2.67%)
May 24, 2022	11.12	11.18	10.90	11.04	3,466,153	-0.13(-1.17%)
May 23, 2022	11.13	11.29	11.04	11.17	2,765,436	+0.15(+1.34%)
May 20, 2022	11.28	11.35	10.87	11.02	3,921,870	-0.22(-1.93%)
May 19, 2022	11.32	11.38	11.22	11.24	3,086,505	-0.11(-0.99%)
May 18, 2022	11.66	11.68	11.32	11.35	3,081,365	-0.35(-2.97%)
May 17, 2022	11.84	11.86	11.64	11.70	2,651,331	+0.08(+0.67%)
May 16, 2022	11.58	11.75	11.50	11.62	4,907,322	+0.09(+0.75%)
May 13, 2022	11.38	11.61	11.31	11.53	4,127,894	+0.26(+2.31%)
May 12, 2022	11.41	11.42	11.15	11.27	5,383,397	-0.22(-1.89%)
May 11, 2022	11.45	11.71	11.32	11.49	3,078,652	+0.05(+0.46%)
May 10, 2022	11.52	11.72	11.29	11.44	3,261,794	+0.03(+0.30%)
May 09, 2022	11.71	11.74	11.32	11.40	5,460,933	-0.47(-3.95%)
May 06, 2022	11.86	11.95	11.69	11.87	3,380,338	+0.01(+0.07%)
May 05, 2022	12.44	12.48	11.64	11.86	7,534,741	-0.83(-6.56%)
May 04, 2022	12.45	12.70	12.43	12.69	1,879,976	+0.23(+1.81%)
May 03, 2022	12.26	12.51	12.25	12.47	1,918,030	+0.25(+2.06%)
May 02, 2022	12.43	12.48	12.12	12.22	2,939,544	-0.20(-1.61%)
Apr 29, 2022	12.77	12.81	12.41	12.42	2,482,178	-0.31(-2.45%)
Apr 28, 2022	12.67	12.78	12.56	12.73	2,139,338	+0.10(+0.82%)
Apr 27, 2022	12.44	12.73	12.44	12.63	3,437,335	+0.21(+1.68%)
Apr 26, 2022	12.80	12.82	12.42	12.42	3,896,579	-0.43(-3.31%)
Apr 25, 2022	12.67	12.87	12.50	12.84	4,052,141	+0.12(+0.96%)
Apr 22, 2022	12.97	12.99	12.72	12.72	2,709,362	-0.27(-2.07%)
Apr 21, 2022	13.16	13.19	12.99	12.99	2,579,647	-0.16(-1.19%)
Apr 20, 2022	13.18	13.22	13.12	13.15	4,264,189	+0.11(+0.87%)
Apr 19, 2022	13.02	13.08	12.91	13.03	4,856,867	-0.15(-1.12%)
Apr 18, 2022	13.22	13.30	13.15	13.18	4,465,360	+0.00(+0.00%)
Apr 14, 2022	13.14	13.20	13.10	13.18	2,373,572	+0.07(+0.53%)
Apr 13, 2022	12.92	13.13	12.88	13.11	2,321,827	+0.22(+1.68%)
Apr 12, 2022	12.93	13.02	12.89	12.89	2,679,681	-0.03(-0.20%)
Apr 11, 2022	12.99	13.07	12.88	12.92	3,053,559	-0.08(-0.60%)
Apr 08, 2022	12.94	13.02	12.94	13.00	3,363,300	+0.07(+0.54%)
Apr 07, 2022	12.88	12.95	12.82	12.93	2,413,554	+0.10(+0.81%)
Apr 06, 2022	12.80	12.84	12.76	12.83	2,218,850	+0.01(+0.07%)
Apr 05, 2022	12.72	12.86	12.70	12.82	3,210,978	+0.10(+0.82%)
Apr 04, 2022	12.92	12.92	12.69	12.71	3,070,541	-0.19(-1.48%)
Apr 01, 2022	12.85	12.96	12.83	12.90	3,474,868	+0.08(+0.61%)
Mar 31, 2022	12.85	12.93	12.82	12.83	3,343,415	-0.03(-0.27%)
Mar 30, 2022	12.85	12.93	12.74	12.86	3,871,353	+0.11(+0.88%)
Mar 29, 2022	12.78	12.81	12.71	12.75	2,631,863	+0.00(+0.00%)
Mar 28, 2022	12.75	12.76	12.66	12.75	3,507,901	+0.00(+0.00%)
Mar 25, 2022	12.68	12.78	12.67	12.75	2,724,946	+0.07(+0.54%)
Mar 24, 2022	12.63	12.71	12.60	12.68	1,909,421	+0.05(+0.40%)
Mar 23, 2022	12.68	12.74	12.58	12.63	2,413,904	-0.05(-0.40%)
Mar 22, 2022	12.66	12.72	12.58	12.68	2,548,618	+0.04(+0.34%)
Mar 21, 2022	12.39	12.68	12.38	12.64	3,426,315	+0.32(+2.62%)
Mar 18, 2022	12.28	12.42	12.22	12.31	6,373,035	-0.03(-0.21%)
Mar 17, 2022	12.15	12.39	12.10	12.34	3,677,726	+0.16(+1.33%)
Mar 16, 2022	12.28	12.30	12.01	12.18	2,805,599	+0.01(+0.07%)
Mar 15, 2022	12.17	12.20	12.10	12.17	2,694,990	+0.03(+0.21%)
Mar 14, 2022	12.27	12.34	12.09	12.14	3,440,425	-0.09(-0.76%)
Mar 11, 2022	12.36	12.38	12.17	12.24	2,266,364	-0.09(-0.76%)
Mar 10, 2022	12.36	12.40	12.30	12.33	1,672,008	-0.04(-0.34%)
Mar 09, 2022	12.33	12.48	12.31	12.37	2,021,846	+0.17(+1.39%)
Mar 08, 2022	12.18	12.31	12.10	12.20	2,580,507	+0.03(+0.28%)
Mar 07, 2022	12.61	12.64	12.16	12.17	3,208,777	-0.44(-3.50%)
Mar 04, 2022	12.75	12.75	12.56	12.61	2,466,292	-0.13(-1.00%)
Mar 03, 2022	12.76	12.81	12.70	12.74	2,849,362	+0.01(+0.07%)
Mar 02, 2022	12.73	12.85	12.71	12.73	3,823,691	+0.00(+0.00%)
Mar 01, 2022	12.78	12.85	12.64	12.73	2,127,982	-0.06(-0.47%)
Feb 28, 2022	12.69	12.81	12.63	12.79	1,745,953	-0.02(-0.13%)
Feb 25, 2022	12.75	12.86	12.75	12.81	3,013,840	+0.11(+0.87%)
Feb 24, 2022	12.08	12.73	12.01	12.70	4,522,746	+0.31(+2.47%)
Feb 23, 2022	12.47	12.55	12.36	12.39	1,917,130	-0.05(-0.41%)
Feb 22, 2022	12.46	12.51	12.36	12.44	2,492,359	-0.05(-0.41%)
Feb 18, 2022				12.49	0	+0.02(+0.14%)
Feb 17, 2022	12.53	12.59	12.47	12.47	1,512,127	-0.12(-0.94%)
Feb 16, 2022	12.51	12.64	12.51	12.59	1,523,087	+0.09(+0.75%)
Feb 15, 2022	12.62	12.64	12.48	12.50	1,137,550	-0.03(-0.27%)
Feb 14, 2022	12.64	12.65	12.48	12.53	1,365,305	-0.12(-0.94%)
Feb 11, 2022	12.65	12.72	12.58	12.65	2,511,311	-0.02(-0.13%)
Feb 10, 2022	12.63	12.71	12.57	12.67	2,166,012	-0.02(-0.13%)
Feb 09, 2022	12.70	12.72	12.60	12.69	1,519,612	+0.00(+0.00%)
Feb 08, 2022	12.70	12.72	12.61	12.69	1,985,796	+0.03(+0.20%)
Feb 07, 2022	12.67	12.71	12.59	12.66	2,207,646	+0.10(+0.81%)
Feb 04, 2022	12.51	12.64	12.43	12.56	2,212,389	+0.06(+0.48%)
Feb 03, 2022	12.49	12.59		12.50	1,469,924	-0.03(-0.27%)
Feb 02, 2022	12.59	12.59	12.50	12.53	1,711,432	+0.00(+0.00%)
Feb 01, 2022	12.47	12.59	12.39	12.53	2,520,283	+0.06(+0.48%)
Jan 31, 2022	12.35	12.49		12.47	2,486,612	+0.14(+1.17%)
Jan 28, 2022	12.15	12.35	12.12	12.33	1,976,301	+0.10(+0.83%)
Jan 27, 2022	12.25	12.42	12.21	12.23	2,667,808	+0.05(+0.42%)
Jan 26, 2022	12.19	12.35	12.13	12.18	1,685,850	+0.04(+0.35%)
Jan 25, 2022	11.94	12.27	11.85	12.14	2,187,551	+0.12(+0.99%)
Jan 24, 2022	12.01	12.06	11.63	12.02	3,685,036	-0.11(-0.91%)
Jan 21, 2022	12.28	12.34	12.08	12.13	2,019,194	-0.18(-1.45%)
Jan 20, 2022	12.38	12.45	12.30	12.31	2,157,567	-0.02(-0.14%)
Jan 19, 2022	12.39	12.40	12.30	12.32	1,477,875	-0.03(-0.21%)
Jan 18, 2022	12.34	12.46	12.31	12.35	2,232,778	+0.01(+0.07%)
Jan 14, 2022				12.34	0	-0.08(-0.62%)
Jan 13, 2022	12.57	12.57	12.31	12.42	1,534,024	-0.07(-0.54%)
Jan 12, 2022	12.49	12.58	12.45	12.48	1,386,071	-0.03(-0.20%)
Jan 11, 2022	12.35	12.52	12.33	12.51	1,750,327	+0.20(+1.59%)
Jan 10, 2022	12.36	12.40	12.26	12.31	1,610,503	+0.01(+0.07%)
Jan 07, 2022	12.17	12.36	12.17	12.31	2,109,761	+0.12(+0.98%)
Jan 06, 2022	12.21	12.31	12.17	12.19	1,235,804	+0.02(+0.14%)
Jan 05, 2022	12.36	12.36	12.16	12.17	1,658,024	-0.13(-1.04%)
Jan 04, 2022	12.17	12.34	12.15	12.30	1,921,569	+0.19(+1.54%)
Jan 03, 2022	12.03	12.12	12.03	12.11	1,892,378	+0.08(+0.64%)
Dec 31, 2021	11.98	12.09	11.94	12.03	1,685,895	+0.04(+0.35%)
Dec 30, 2021	12.06	12.14	11.98	11.99	1,463,104	-0.06(-0.49%)
Dec 29, 2021	11.99	12.10	11.98	12.05	2,068,305	+0.06(+0.49%)
Dec 28, 2021	12.01	12.09	11.98	11.99	1,962,030	-0.03(-0.28%)
Dec 27, 2021	12.02	12.07	11.94	12.03	1,722,669	+0.04(+0.35%)
Dec 23, 2021	11.92	12.01	11.89	11.98	1,307,089	+0.09(+0.77%)
Dec 22, 2021	11.75	11.89	11.73	11.89	1,402,576	+0.14(+1.20%)
Dec 21, 2021	11.64	11.81	11.63	11.75	1,564,187	+0.21(+1.80%)
Dec 20, 2021	11.56	11.59	11.39	11.54	2,348,446	-0.09(-0.79%)
Dec 17, 2021	11.68	11.76	11.57	11.63	2,969,714	-0.06(-0.50%)
Dec 16, 2021	11.82	11.84	11.68	11.69	1,637,476	-0.09(-0.78%)
Dec 15, 2021	11.69	11.82	11.58	11.78	1,990,086	+0.12(+1.00%)
Dec 14, 2021	11.78	11.81	11.63	11.67	2,003,276	-0.13(-1.13%)
Dec 13, 2021	11.88	11.89	11.80	11.80	1,264,494	-0.08(-0.70%)
Dec 10, 2021	11.91	11.93	11.85	11.88	1,563,527	+0.05(+0.42%)
Dec 09, 2021	11.84	11.89	11.81	11.83	1,028,887	+0.00(+0.00%)
Dec 08, 2021	11.89	11.96	11.83	11.83	1,384,183	-0.07(-0.63%)
Dec 07, 2021	11.95	11.97	11.88	11.91	1,479,175	-0.02(-0.21%)
Dec 06, 2021	11.77	11.96	11.73	11.93	1,860,460	+0.20(+1.70%)
Dec 03, 2021	11.77	11.81	11.63	11.73	1,558,798	-0.03(-0.21%)
Dec 02, 2021	11.64	11.86	11.63	11.76	2,454,087	+0.17(+1.51%)
Dec 01, 2021	11.73	11.84	11.58	11.58	2,301,325	-0.01(-0.07%)
Nov 30, 2021	11.70	11.72	11.50	11.59	3,434,639	-0.11(-0.92%)
Nov 29, 2021	11.83	11.85	11.68	11.70	2,135,352	+0.01(+0.07%)
Nov 26, 2021	11.68	11.74	11.55	11.69	1,811,266	-0.12(-1.06%)
Nov 24, 2021	11.75	11.87	11.71	11.82	1,092,145	+0.06(+0.49%)
Nov 23, 2021	11.70	11.83	11.68	11.76	2,084,518	+0.06(+0.50%)
Nov 22, 2021	11.74	11.80	11.68	11.70	1,773,003	+0.00(+0.00%)
Nov 19, 2021	11.83	11.87	11.66	11.70	2,315,391	-0.16(-1.33%)
Nov 18, 2021	11.91	11.86	11.78	11.86	2,112,182	-0.07(-0.63%)
Nov 17, 2021	11.98	12.01	11.90	11.93	1,765,013	-0.03(-0.21%)
Nov 16, 2021	12.00	12.06	11.96	11.96	1,775,251	-0.04(-0.35%)
Nov 15, 2021	12.06	12.07	11.99	12.00	1,549,857	-0.04(-0.35%)
Nov 12, 2021	12.06	12.07	11.99	12.04	1,247,658	-0.02(-0.14%)
Nov 11, 2021	12.12	12.12	12.00	12.06	1,750,409	+0.16(+1.33%)
Nov 10, 2021	12.02		11.78	11.90	3,305,019	-0.16(-1.31%)
Nov 09, 2021	12.22	12.27	12.01	12.06	2,827,293	-0.19(-1.56%)
Nov 08, 2021	12.22	12.30	12.17	12.25	2,391,769	+0.07(+0.61%)
Nov 05, 2021	12.10	12.17	12.05	12.17	2,256,608	+0.11(+0.90%)
Nov 04, 2021	12.06	12.09	11.88	12.07	2,270,383	+0.12(+1.05%)
Nov 03, 2021	12.03	12.11	11.93	11.94	1,614,410	-0.12(-0.97%)
Nov 02, 2021	12.09	12.09	11.94	12.06	2,080,613	-0.03(-0.28%)
Nov 01, 2021	12.04	12.10	12.06	12.09	1,445,295	+0.13(+1.11%)
Oct 29, 2021	12.08	12.11	11.92	11.96	1,973,264	-0.15(-1.24%)
Oct 28, 2021	11.93	12.12	11.89	12.11	1,506,233	+0.17(+1.46%)
Oct 27, 2021	12.01	12.01	11.92	11.93	1,048,689	-0.10(-0.83%)
Oct 26, 2021	12.10		12.03	12.03	1,041,641	-0.03(-0.28%)
Oct 25, 2021	12.03	12.12	11.99	12.07	1,153,127	+0.05(+0.42%)
Oct 22, 2021	12.05	12.06	12.01	12.02	1,067,908	-0.01(-0.07%)
Oct 21, 2021	12.02	12.06	11.98	12.03	1,577,209	+0.01(+0.07%)
Oct 20, 2021	12.05	12.07	11.99	12.02	1,265,418	-0.01(-0.07%)
Oct 19, 2021	11.97	12.07	11.96	12.03	1,246,480	+0.07(+0.56%)
Oct 18, 2021	11.98	12.00	11.95	11.96	911,830	-0.03(-0.28%)
Oct 15, 2021	12.05	12.05	11.98	11.99	1,313,930	+0.00(+0.00%)
Oct 14, 2021	12.02	12.03	11.97	11.99	940,263	+0.00(+0.00%)
Oct 13, 2021	11.88	12.02	11.88	11.99	1,136,482	+0.11(+0.91%)
Oct 12, 2021	11.84	11.94	11.79	11.88	1,628,262	+0.02(+0.21%)
Oct 11, 2021	11.93	11.96	11.84	11.86	1,185,290	-0.07(-0.63%)
Oct 08, 2021	11.81	11.95	11.78	11.93	1,487,558	+0.15(+1.27%)
Oct 07, 2021	11.89	11.96	11.78	11.78	1,352,454	-0.07(-0.56%)
Oct 06, 2021	11.74	11.85	11.72	11.85	1,134,806	+0.03(+0.28%)
Oct 05, 2021	11.73	11.89	11.72	11.82	1,830,258	+0.11(+0.92%)
Oct 04, 2021	11.75	11.78	11.65	11.71	2,232,762	-0.04(-0.35%)
Oct 01, 2021	11.86	11.87	11.67	11.75	2,157,972	+0.01(+0.07%)
Sep 30, 2021	11.77	11.84	11.72	11.74	3,185,495	-0.02(-0.14%)
Sep 29, 2021	11.74	11.78	11.70	11.76	1,684,032	+0.11(+0.93%)
Sep 28, 2021	11.72	11.75	11.58	11.65	2,197,516	-0.10(-0.83%)
Sep 27, 2021	11.73	11.80	11.70	11.75	2,531,575	+0.02(+0.14%)
Sep 24, 2021	11.72	11.80	11.68	11.73	1,490,148	+0.00(+0.00%)
Sep 23, 2021	11.79	11.82	11.72	11.73	1,832,533	-0.02(-0.21%)
Sep 22, 2021	11.85	11.86	11.76	11.76	1,620,048	-0.01(-0.07%)
Sep 21, 2021	11.71	11.81	11.71	11.76	1,500,784	+0.11(+0.91%)
Sep 20, 2021	11.59	11.66	11.50	11.66	2,405,122	-0.08(-0.69%)
Sep 17, 2021	11.76	11.79	11.68	11.74	2,202,666	-0.02(-0.21%)
Sep 16, 2021	11.81	11.86	11.75	11.76	1,958,472	-0.03(-0.28%)
Sep 15, 2021	11.81	11.85	11.78	11.80	1,909,642	-0.01(-0.07%)
Sep 14, 2021	11.81	11.90	11.78	11.81	1,626,310	-0.01(-0.07%)
Sep 13, 2021	11.87	11.89	11.74	11.81	1,638,748	-0.01(-0.07%)
Sep 10, 2021	11.89	11.92	11.81	11.82	1,103,524	-0.05(-0.41%)
Sep 09, 2021	11.80	11.93	11.78	11.87	1,302,910	+0.05(+0.41%)
Sep 08, 2021	11.85	11.91	11.76	11.82	1,392,927	-0.06(-0.48%)
Sep 07, 2021	12.01	12.02	11.83	11.88	2,331,169	-0.14(-1.15%)
Sep 03, 2021	12.03	12.04	11.97	12.02	1,007,203	+0.00(+0.00%)
Sep 02, 2021	11.96	12.06	11.94	12.02	1,884,753	+0.07(+0.54%)
Sep 01, 2021	11.93	12.02	11.87	11.95	1,407,871	+0.07(+0.62%)
Aug 31, 2021	11.91	11.94	11.85	11.88	1,227,469	-0.03(-0.27%)
Aug 30, 2021	12.03	12.03	11.91	11.91	1,213,671	-0.07(-0.61%)
Aug 27, 2021	11.83	12.02	11.83	11.98	1,403,081	+0.17(+1.45%)
Aug 26, 2021	11.98	11.98	11.81	11.81	1,328,220	-0.15(-1.22%)
Aug 25, 2021	12.01	12.05	11.94	11.96	1,633,666	+0.03(+0.27%)
Aug 24, 2021	11.81	11.96	11.81	11.93	2,019,179	+0.14(+1.17%)
Aug 23, 2021	11.75	11.85	11.63	11.79	2,136,326	+0.04(+0.35%)
Aug 20, 2021	11.53	11.76	11.49	11.75	1,541,253	+0.22(+1.91%)
Aug 19, 2021	11.80	11.80	11.43	11.53	2,752,383	-0.28(-2.34%)
Aug 18, 2021	11.85	11.91	11.81	11.81	1,445,363	-0.07(-0.55%)
Aug 17, 2021	11.96	11.99	11.82	11.87	1,169,357	-0.11(-0.95%)
Aug 16, 2021	11.96	12.06	11.89	11.98	1,336,733	+0.02(+0.14%)
Aug 13, 2021	11.96	12.04	11.90	11.97	2,111,144	+0.07(+0.62%)
Aug 12, 2021	11.81	11.98	11.81	11.89	1,241,835	+0.06(+0.48%)
Aug 11, 2021	11.87	11.88	11.81	11.84	820,739	+0.00(+0.00%)
Aug 10, 2021	11.76	11.91	11.76	11.84	796,214	+0.06(+0.48%)
Aug 09, 2021	11.80	11.84	11.78	11.78	994,132	-0.02(-0.14%)
Aug 06, 2021	11.80	11.85	11.76	11.80	1,301,377	+0.04(+0.35%)
Aug 05, 2021	11.73	11.80	11.71	11.76	1,141,733	+0.14(+1.19%)
Aug 04, 2021	11.72	11.72	11.59	11.62	985,779	-0.13(-1.11%)
Aug 03, 2021	11.72	11.76	11.62	11.75	895,707	+0.04(+0.35%)
Aug 02, 2021	11.76	11.80	11.67	11.71	892,242	+0.00(+0.00%)
Jul 30, 2021	11.80	11.84	11.69	11.71	700,765	-0.10(-0.83%)
Jul 29, 2021	11.93	11.93	11.77	11.81	662,124	-0.03(-0.28%)
Jul 28, 2021	11.80	11.88	11.68	11.84	1,050,296	+0.05(+0.41%)
Jul 27, 2021	11.78	11.81	11.72	11.79	990,845	+0.00(+0.00%)
Jul 26, 2021	11.78	11.81	11.75	11.79	876,588	+0.01(+0.07%)
Jul 23, 2021	11.79	11.80	11.73	11.78	673,363	+0.03(+0.28%)
Jul 22, 2021	11.79	11.79	11.69	11.75	832,214	-0.05(-0.41%)
Jul 21, 2021	11.74	11.81	11.72	11.80	910,748	+0.12(+1.04%)
Jul 20, 2021	11.51	11.72	11.47	11.68	1,045,887	+0.18(+1.56%)
Jul 19, 2021	11.51	11.59	11.37	11.50	2,275,722	-0.14(-1.19%)
Jul 16, 2021	11.72	11.78	11.63	11.63	931,461	-0.08(-0.69%)
Jul 15, 2021	11.75	11.80	11.68	11.72	1,002,759	-0.04(-0.35%)
Jul 14, 2021	11.81	11.85	11.72	11.76	876,445	-0.06(-0.48%)
Jul 13, 2021	11.86	11.86	11.78	11.81	953,196	-0.07(-0.62%)
Jul 12, 2021	11.76	11.93	11.75	11.89	1,349,717	+0.09(+0.76%)
Jul 09, 2021	11.75	11.81	11.65	11.80	1,415,123	+0.07(+0.55%)
Jul 08, 2021	11.63	11.76	11.51	11.73	1,404,983	-0.01(-0.07%)
Jul 07, 2021	11.81	11.85	11.70	11.74	1,076,575	-0.09(-0.76%)
Jul 06, 2021	11.88	11.91	11.75	11.83	1,783,652	-0.02(-0.21%)
Jul 02, 2021	11.72	11.88	11.67	11.85	2,575,330	+0.15(+1.25%)
Jul 01, 2021	11.63	11.77	11.61	11.71	1,655,128	+0.10(+0.84%)
Jun 30, 2021	11.65	11.65	11.56	11.61	1,761,447	-0.04(-0.35%)
Jun 29, 2021	11.76	11.77	11.64	11.65	1,646,918	-0.07(-0.62%)
Jun 28, 2021	11.71	11.73	11.62	11.72	1,910,027	+0.02(+0.20%)
Jun 25, 2021	11.63	11.72	11.61	11.70	1,930,877	+0.09(+0.75%)
Jun 24, 2021	11.66	11.67	11.60	11.61	1,275,560	+0.02(+0.21%)
Jun 23, 2021	11.55	11.64	11.51	11.59	1,377,427	+0.07(+0.62%)
Jun 22, 2021	11.59	11.59	11.38	11.52	1,784,725	-0.10(-0.89%)
Jun 21, 2021	11.43	11.65	11.40	11.62	1,870,714	+0.32(+2.82%)
Jun 18, 2021	11.60	11.65	11.29	11.30	3,213,004	-0.38(-3.27%)
Jun 17, 2021	11.78	11.82	11.64	11.68	1,568,067	-0.14(-1.21%)
Jun 16, 2021	11.80	11.92	11.79	11.83	2,501,549	+0.03(+0.27%)
Jun 15, 2021	11.80	11.82	11.75	11.80	1,658,468	+0.00(+0.00%)
Jun 14, 2021	11.81	11.85	11.78	11.80	1,970,555	-0.01(-0.07%)
Jun 11, 2021	11.71	11.82	11.67	11.80	1,324,597	+0.12(+1.02%)
Jun 10, 2021	11.75	11.79	11.66	11.68	1,549,594	-0.06(-0.47%)
Jun 09, 2021	11.72	11.78	11.68	11.74	1,529,635	+0.05(+0.41%)
Jun 08, 2021	11.69	11.73	11.67	11.69	2,154,590	+0.01(+0.07%)
Jun 07, 2021	11.68	11.74	11.65	11.68	1,967,835	+0.06(+0.55%)
Jun 04, 2021	11.63	11.66	11.59	11.62	1,724,702	+0.01(+0.07%)
Jun 03, 2021	11.59	11.68	11.55	11.61	1,612,614	+0.02(+0.21%)
Jun 02, 2021	11.56	11.64	11.44	11.59	1,387,283	+0.04(+0.34%)

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.