Agree Realty Corp (NY: ADC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	64.41	65.49	63.56	65.47	1,685,473	+0.85(+1.32%)
Nov 29, 2022	63.72	64.75	63.64	64.61	468,757	+0.80(+1.25%)
Nov 28, 2022	65.58	65.74	63.68	63.82	972,514	-1.90(-2.89%)
Nov 25, 2022	65.56	65.76	65.30	65.72	302,489	+0.15(+0.23%)
Nov 23, 2022	65.91	66.09	65.24	65.57	744,855	-0.33(-0.50%)
Nov 22, 2022	65.55	66.17	65.45	65.90	731,754	+0.34(+0.51%)
Nov 21, 2022	65.28	65.95	65.14	65.56	1,196,193	+0.30(+0.46%)
Nov 18, 2022	65.51	65.73	64.58	65.26	976,477	+0.82(+1.27%)
Nov 17, 2022	63.87	64.50	63.37	64.44	812,914	+0.19(+0.29%)
Nov 16, 2022	65.04	65.11	64.23	64.26	559,093	-0.64(-0.99%)
Nov 15, 2022	66.04	66.04	64.28	64.90	877,114	-0.02(-0.03%)
Nov 14, 2022	64.43	65.67	64.05	64.92	798,312	+0.28(+0.43%)
Nov 11, 2022	66.16	66.16	63.99	64.64	1,365,046	-1.04(-1.59%)
Nov 10, 2022	65.27	66.49	64.14	65.68	1,110,009	+1.70(+2.65%)
Nov 09, 2022	63.59	65.00	63.31	63.99	1,091,709	+0.44(+0.69%)
Nov 08, 2022	63.59	64.04	62.99	63.55	1,109,052	+0.05(+0.07%)
Nov 07, 2022	64.13	64.30	63.01	63.50	569,677	-0.19(-0.29%)
Nov 04, 2022	63.26	64.35	62.90	63.69	601,030	+0.45(+0.71%)
Nov 03, 2022	61.59	63.44	61.11	63.24	942,810	+1.24(+2.00%)
Nov 02, 2022	62.95			62.00	753,939	-1.91(-2.99%)
Nov 01, 2022	64.43	64.65	63.91	63.91	507,202	-0.16(-0.25%)
Oct 31, 2022	63.31	64.23	63.17	64.07	557,579	+0.33(+0.51%)
Oct 28, 2022	62.26	63.93	62.26	63.74	548,952	+1.25(+2.00%)
Oct 27, 2022	62.45	63.28	62.19	62.49	637,062	+0.46(+0.73%)
Oct 26, 2022	62.16	62.47	61.53	62.04	464,549	+0.21(+0.35%)
Oct 25, 2022	61.06	62.05	61.01	61.83	815,286	+0.95(+1.56%)
Oct 24, 2022	61.16	61.27	60.49	60.88	586,641	+0.21(+0.35%)
Oct 21, 2022	60.03	60.69	59.19	60.66	666,389	+0.85(+1.43%)
Oct 20, 2022	59.93	60.95	59.59	59.81	540,674	-0.22(-0.37%)
Oct 19, 2022	60.59	60.79	59.46	60.03	675,782	-1.07(-1.75%)
Oct 18, 2022	60.65	61.37	60.33	61.10	755,925	+1.19(+1.99%)
Oct 17, 2022	59.92	60.79	59.60	59.91	897,580	+0.91(+1.54%)
Oct 14, 2022	62.09	62.38	58.86	59.00	767,992	-2.23(-3.64%)
Oct 13, 2022	60.12	61.35	59.57	61.23	614,163	+0.34(+0.56%)
Oct 12, 2022	60.58	61.32	59.66	60.89	602,905	+0.26(+0.43%)
Oct 11, 2022	59.38	60.74	59.21	60.63	787,713	+0.95(+1.59%)
Oct 10, 2022	60.43	60.77	59.66	59.68	902,423	-0.64(-1.06%)
Oct 07, 2022	59.43	61.03	59.14	60.32	898,878	+0.59(+0.98%)
Oct 06, 2022	61.22	61.22	59.57	59.73	652,563	-1.38(-2.27%)
Oct 05, 2022	61.56	61.62	59.93	61.12	1,076,322	-0.92(-1.48%)
Oct 04, 2022	63.23	63.80	61.71	62.04	1,331,449	-0.79(-1.26%)
Oct 03, 2022	63.44	63.44	61.65	62.83	1,008,860	+0.03(+0.04%)
Sep 30, 2022	61.53	63.17	61.35	62.80	2,742,486	+1.71(+2.80%)
Sep 29, 2022	61.41	61.46	60.33	61.09	3,634,052	-2.95(-4.61%)
Sep 28, 2022	63.42	64.34	62.52	64.04	952,862	+1.06(+1.68%)
Sep 27, 2022	64.45	64.82	62.94	62.99	690,170	-1.26(-1.96%)
Sep 26, 2022	65.54	65.62	63.60	64.25	938,820	-1.66(-2.52%)
Sep 23, 2022	65.09	66.49	65.09	65.90	1,056,195	+0.25(+0.38%)
Sep 22, 2022	65.38	65.78	64.62	65.65	757,572	+0.08(+0.13%)
Sep 21, 2022	65.87	66.93	65.54	65.57	481,130	+0.09(+0.14%)
Sep 20, 2022	66.75	66.75	65.30	65.48	591,357	-1.81(-2.68%)
Sep 19, 2022	66.79	67.39	66.34	67.28	903,938	-0.06(-0.08%)
Sep 16, 2022	66.24	67.75	66.00	67.34	3,785,081	+0.56(+0.83%)
Sep 15, 2022	68.06	68.77	66.71	66.78	972,658	-1.26(-1.85%)
Sep 14, 2022	69.03	69.27	67.46	68.04	1,020,786	-0.64(-0.93%)
Sep 13, 2022	69.03	69.75	68.42	68.68	539,274	-1.48(-2.11%)
Sep 12, 2022	69.21	70.48	69.21	70.16	751,688	+0.93(+1.34%)
Sep 09, 2022	68.98	69.46	68.41	69.24	917,899	+0.33(+0.48%)
Sep 08, 2022	70.26	70.44	68.88	68.90	851,454	-1.70(-2.41%)
Sep 07, 2022	70.36	70.73	70.19	70.61	667,075	+0.11(+0.16%)
Sep 06, 2022	69.65	70.76	69.62	70.50	1,183,200	+1.87(+2.73%)
Sep 02, 2022	70.19	70.19	68.42	68.63	852,562	-1.00(-1.44%)
Sep 01, 2022	69.17	69.78	69.05	69.63	577,657	-0.13(-0.19%)
Aug 31, 2022	70.57	70.99	69.69	69.76	837,700	-0.60(-0.86%)
Aug 30, 2022	71.71	71.71	70.22	70.36	388,848	-0.99(-1.38%)
Aug 29, 2022	70.84	71.77	70.40	71.35	411,280	+0.20(+0.29%)
Aug 26, 2022	72.15	72.23	71.07	71.14	467,503	-1.07(-1.48%)
Aug 25, 2022	71.98	72.40	71.72	72.21	392,745	+0.34(+0.48%)
Aug 24, 2022	71.70	72.20	71.64	71.87	381,924	+0.18(+0.24%)
Aug 23, 2022	72.83	72.83	71.15	71.70	629,385	-0.96(-1.32%)
Aug 22, 2022	73.05	73.15	72.35	72.66	484,574	-0.57(-0.78%)
Aug 19, 2022	73.08	73.50	72.74	73.23	477,411	-0.06(-0.08%)
Aug 18, 2022	73.82	74.13	73.19	73.28	351,227	-0.53(-0.71%)
Aug 17, 2022	73.64	74.21	73.21	73.81	469,002	-0.13(-0.17%)
Aug 16, 2022	74.14	74.27	73.64	73.94	465,454	-0.25(-0.34%)
Aug 15, 2022	72.92	74.22	72.75	74.19	780,681	+1.27(+1.75%)
Aug 12, 2022	72.87	73.22	72.32	72.92	649,815	+0.42(+0.59%)
Aug 11, 2022	72.12	72.92	71.93	72.49	593,020	+0.36(+0.50%)
Aug 10, 2022	72.27	72.38	71.42	72.13	499,666	+0.27(+0.37%)
Aug 09, 2022	71.68	72.03	71.43	71.86	562,587	+0.33(+0.46%)
Aug 08, 2022	71.14	71.81	70.95	71.53	410,988	+0.62(+0.87%)
Aug 05, 2022	69.71	70.94	69.63	70.91	545,672	+0.87(+1.24%)
Aug 04, 2022	70.59	70.84	69.78	70.04	809,976	-0.35(-0.50%)
Aug 03, 2022	73.70	73.85	70.21	70.39	864,173	-1.51(-2.11%)
Aug 02, 2022	72.73	73.00	71.53	71.91	803,791	-0.63(-0.87%)
Aug 01, 2022	73.16	73.27	72.35	72.54	581,936	-0.95(-1.29%)
Jul 29, 2022	72.73	73.70	72.49	73.49	472,002	+0.54(+0.75%)
Jul 28, 2022	71.81	72.96	71.53	72.94	508,179	+1.67(+2.35%)
Jul 27, 2022	70.87	71.36	70.46	71.27	456,510	+0.49(+0.69%)
Jul 26, 2022	70.88	71.38	70.73	70.78	546,717	-0.27(-0.38%)
Jul 25, 2022	70.32	71.12	69.97	71.05	669,054	+0.87(+1.25%)
Jul 22, 2022	70.05	70.35	69.55	70.17	601,973	+0.55(+0.79%)
Jul 21, 2022	69.96	70.10	69.32	69.62	521,874	-0.52(-0.75%)
Jul 20, 2022	70.35	70.81	69.34	70.15	1,143,148	-0.06(-0.08%)
Jul 19, 2022	69.28	70.23	68.94	70.20	742,827	+1.41(+2.05%)
Jul 18, 2022	69.03	69.23	68.30	68.79	651,991	-0.05(-0.07%)
Jul 15, 2022	68.53	69.00	67.77	68.84	932,258	+1.23(+1.82%)
Jul 14, 2022	65.40	67.72	65.09	67.60	538,674	+1.27(+1.92%)
Jul 13, 2022	66.60	67.22	66.32	66.33	579,246	-1.11(-1.65%)
Jul 12, 2022	67.77	68.32	66.77	67.45	716,567	-0.40(-0.58%)
Jul 11, 2022	67.59	68.02	67.13	67.84	1,132,490	+0.32(+0.48%)
Jul 08, 2022	67.07	67.72	66.89	67.52	607,439	+0.56(+0.84%)
Jul 07, 2022	67.61	67.64	66.69	66.96	801,665	-0.34(-0.51%)
Jul 06, 2022	66.95	67.75	66.95	67.30	1,309,157	+0.38(+0.56%)
Jul 05, 2022	67.46	67.46	65.95	66.92	778,681	-0.76(-1.13%)
Jul 01, 2022	66.07	67.90	65.83	67.69	957,121	+1.29(+1.94%)
Jun 30, 2022	67.19	67.32	66.25	66.40	949,711	-0.98(-1.45%)
Jun 29, 2022	67.20	67.91	66.97	67.37	846,689	-0.02(-0.04%)
Jun 28, 2022	68.09	68.52	67.23	67.40	849,195	-0.39(-0.57%)
Jun 27, 2022	67.88	68.50	67.27	67.78	830,018	-0.23(-0.34%)
Jun 24, 2022	66.71	68.18	66.32	68.01	1,853,673	+1.47(+2.21%)
Jun 23, 2022	65.54	67.01	65.41	66.55	985,148	+1.44(+2.21%)
Jun 22, 2022	63.41	65.58	63.41	65.10	546,792	+1.42(+2.23%)
Jun 21, 2022	63.32	64.67	63.32	63.68	723,938	+0.55(+0.87%)
Jun 17, 2022	63.57	64.26	62.68	63.13	1,961,443	+0.11(+0.17%)
Jun 16, 2022	61.98	63.26	61.98	63.02	882,917	-0.02(-0.03%)
Jun 15, 2022	61.48	63.98	61.42	63.04	1,008,273	+1.56(+2.54%)
Jun 14, 2022	62.17	62.44	60.69	61.48	927,159	-0.98(-1.57%)
Jun 13, 2022	63.31	63.87	62.02	62.46	979,450	-2.09(-3.24%)
Jun 10, 2022	63.79	64.75	63.19	64.55	763,967	+0.34(+0.53%)
Jun 09, 2022	64.76	65.28	64.02	64.21	561,123	-0.71(-1.09%)
Jun 08, 2022	65.52	65.70	64.55	64.92	492,448	-1.06(-1.60%)
Jun 07, 2022	64.35	66.01	64.31	65.98	655,775	+1.46(+2.26%)
Jun 06, 2022	64.14	64.91	63.71	64.52	896,982	+0.78(+1.22%)
Jun 03, 2022	64.51	64.78	63.63	63.74	504,616	-0.92(-1.42%)
Jun 02, 2022	65.41	65.41	63.67	64.65	825,674	+0.28(+0.43%)
Jun 01, 2022	64.29	64.74	63.41	64.38	916,564	+0.54(+0.85%)
May 31, 2022	63.27	64.20	62.42	63.84	1,701,714	+0.49(+0.77%)
May 27, 2022	63.16	63.78	62.76	63.35	1,589,845	+0.84(+1.34%)
May 26, 2022	62.54	63.21	62.37	62.51	3,589,664	-2.35(-3.62%)
May 25, 2022	64.01	65.19	63.87	64.86	583,393	+0.55(+0.85%)
May 24, 2022	62.60	64.36	62.06	64.31	1,217,940	+1.73(+2.76%)
May 23, 2022	62.78	63.11	61.97	62.59	630,853	+0.16(+0.25%)
May 20, 2022	62.49	62.63	61.85	62.43	909,512	+0.41(+0.66%)
May 19, 2022	61.93	62.60	61.52	62.02	860,461	-0.09(-0.15%)
May 18, 2022	62.69	63.19	61.66	62.11	704,646	-0.91(-1.45%)
May 17, 2022	63.29	63.33	62.59	63.03	587,591	+0.20(+0.32%)
May 16, 2022	62.46	63.16	62.46	62.82	943,233	+0.29(+0.47%)
May 13, 2022	62.03	62.70	61.68	62.53	965,028	+1.03(+1.68%)
May 12, 2022	61.26	61.54	60.13	61.50	999,289	+0.72(+1.19%)
May 11, 2022	60.24	61.38	60.07	60.78	969,130	+0.58(+0.96%)
May 10, 2022	61.90	61.92	58.90	60.20	1,157,267	-1.05(-1.72%)
May 09, 2022	61.29	62.05	60.77	61.25	910,758	-0.55(-0.89%)
May 06, 2022	61.74	62.23	60.89	61.80	563,892	-0.39(-0.63%)
May 05, 2022	63.03	63.28	61.52	62.19	655,282	-0.94(-1.49%)
May 04, 2022	61.68	63.24	61.68	63.13	823,959	+1.40(+2.27%)
May 03, 2022	60.59	62.11	60.32	61.74	923,507	+1.23(+2.02%)
May 02, 2022	62.16	62.53	59.33	60.51	752,517	-1.60(-2.58%)
Apr 29, 2022	64.23	64.24	61.99	62.11	667,321	-2.57(-3.97%)
Apr 28, 2022	64.15	64.77	63.41	64.68	469,238	+1.23(+1.94%)
Apr 27, 2022	64.22	64.44	63.42	63.45	673,469	-0.73(-1.14%)
Apr 26, 2022	64.51	64.84	63.93	64.18	557,679	-0.45(-0.69%)
Apr 25, 2022	65.62	65.92	63.40	64.63	743,138	-1.12(-1.70%)
Apr 22, 2022	65.16	65.98	65.15	65.75	882,970	+0.36(+0.56%)
Apr 21, 2022	65.93	65.93	65.25	65.38	687,158	-0.15(-0.22%)
Apr 20, 2022	65.19	65.79	64.37	65.53	847,763	+0.55(+0.84%)
Apr 19, 2022	64.23	65.00	64.23	64.98	552,855	+0.92(+1.44%)
Apr 18, 2022	63.48	64.20	63.48	64.06	754,576	+0.30(+0.47%)
Apr 14, 2022	63.61	63.89	63.35	63.76	590,473	+0.36(+0.56%)
Apr 13, 2022	63.14	63.76	63.13	63.41	813,518	+0.65(+1.03%)
Apr 12, 2022	62.73	62.90	62.23	62.76	821,867	+0.44(+0.70%)
Apr 11, 2022	62.38	62.58	62.10	62.32	565,720	+0.09(+0.15%)
Apr 08, 2022	61.55	62.36	61.25	62.23	814,904	+0.68(+1.11%)
Apr 07, 2022	61.38	61.95	60.80	61.55	855,561	-0.10(-0.16%)
Apr 06, 2022	60.84	61.93	60.52	61.65	542,682	+0.75(+1.23%)
Apr 05, 2022	61.06	61.59	60.35	60.90	639,124	+0.15(+0.24%)
Apr 04, 2022	61.42	61.42	60.22	60.75	508,663	-0.75(-1.22%)
Apr 01, 2022	60.85	61.68	60.63	61.50	525,162	+1.02(+1.69%)
Mar 31, 2022	59.79	61.62	59.64	60.48	1,294,626	+1.19(+2.01%)
Mar 30, 2022	61.41	61.52	59.25	59.29	2,397,937	-2.29(-3.72%)
Mar 29, 2022	60.27	61.82	60.27	61.58	1,015,424	+1.92(+3.21%)
Mar 28, 2022	59.18	59.84	59.18	59.66	477,942	+0.22(+0.37%)
Mar 25, 2022	58.87	59.50	58.61	59.44	3,257,210	+0.76(+1.30%)
Mar 24, 2022	58.50	58.83	58.07	58.68	418,600	+0.44(+0.75%)
Mar 23, 2022	58.94	59.01	57.98	58.24	411,624	-0.30(-0.51%)
Mar 22, 2022	58.30	59.02	57.92	58.54	470,806	+0.40(+0.69%)
Mar 21, 2022	58.16	58.58	57.75	58.14	619,439	-0.04(-0.06%)
Mar 18, 2022	58.83	58.92	58.01	58.18	1,205,059	-0.25(-0.44%)
Mar 17, 2022	57.85	58.90	57.75	58.43	426,076	+0.23(+0.39%)
Mar 16, 2022	58.10	58.47	57.00	58.21	592,008	+0.52(+0.90%)
Mar 15, 2022	57.49	58.03	57.17	57.69	350,982	+0.51(+0.89%)
Mar 14, 2022	58.29	58.47	56.89	57.18	455,331	-1.06(-1.82%)
Mar 11, 2022	58.87	59.09	58.06	58.24	408,428	-0.20(-0.34%)
Mar 10, 2022	57.33	58.52	57.20	58.44	463,514	+0.40(+0.69%)
Mar 09, 2022	58.42	58.68	57.96	58.04	571,940	+0.58(+1.01%)
Mar 08, 2022	57.63	58.87	57.40	57.46	1,226,750	-0.24(-0.41%)
Mar 07, 2022	59.77	59.77	57.67	57.70	573,351	-2.07(-3.47%)
Mar 04, 2022	58.75	59.85	58.49	59.77	429,884	+0.61(+1.03%)
Mar 03, 2022	58.92	59.18	57.98	59.16	423,121	+0.64(+1.09%)
Mar 02, 2022	58.03	58.70	57.86	58.52	573,558	+0.62(+1.07%)
Mar 01, 2022	58.52	59.00	57.50	57.91	533,891	-0.36(-0.62%)
Feb 28, 2022	58.53	59.21	57.63	58.27	681,535	-0.74(-1.26%)
Feb 25, 2022	58.10	59.25	58.19	59.02	646,749	+1.12(+1.94%)
Feb 24, 2022	56.16	58.08	55.77	57.89	671,529	+1.21(+2.14%)
Feb 23, 2022	57.76	58.15	56.62	56.68	643,544	-0.61(-1.06%)
Feb 22, 2022	57.73	57.73	56.83	57.28	1,009,501	-0.29(-0.50%)
Feb 18, 2022				57.57	0	+0.07(+0.13%)
Feb 17, 2022	57.14	57.63	56.76	57.50	745,513	+0.15(+0.27%)
Feb 16, 2022	57.00	57.67	56.91	57.35	389,457	+0.45(+0.80%)
Feb 15, 2022	57.10	57.39	56.77	56.90	485,228	+0.09(+0.16%)
Feb 14, 2022	57.11	57.50	56.58	56.81	647,851	-0.26(-0.46%)
Feb 11, 2022	56.87	57.62	56.47	57.07	588,579	+0.61(+1.07%)
Feb 10, 2022	57.02	58.03	56.35	56.46	547,688	-1.17(-2.03%)
Feb 09, 2022	57.14	57.64	56.93	57.63	1,170,775	+0.84(+1.48%)
Feb 08, 2022	57.06	57.26	56.63	56.79	801,234	-0.38(-0.66%)
Feb 07, 2022	57.20	57.58	57.00	57.17	405,868	-0.04(-0.06%)
Feb 04, 2022	57.33	57.71	56.72	57.20	488,998	-0.56(-0.97%)
Feb 03, 2022	58.20		57.75	57.76	403,205	-0.75(-1.28%)
Feb 02, 2022	58.56	58.77	58.20	58.52	534,575	-0.01(-0.02%)
Feb 01, 2022	59.14	59.25	58.24	58.52	602,347	-0.65(-1.10%)
Jan 31, 2022	58.33	59.22		59.18	616,636	+0.43(+0.72%)
Jan 28, 2022	56.56	58.76	56.21	58.75	700,283	+2.28(+4.03%)
Jan 27, 2022	57.47	58.05	56.14	56.47	743,138	-0.88(-1.54%)
Jan 26, 2022	58.82	59.49	57.13	57.36	525,606	-1.00(-1.72%)
Jan 25, 2022	57.77	58.69	57.27	58.36	504,720	-0.17(-0.29%)
Jan 24, 2022	57.47	58.72	56.73	58.53	739,426	+0.73(+1.26%)
Jan 21, 2022	58.16	59.12	57.78	57.80	677,432	-0.30(-0.51%)
Jan 20, 2022	59.79	60.02	58.02	58.10	613,347	-1.67(-2.79%)
Jan 19, 2022	60.52	61.04	59.74	59.76	393,761	-0.75(-1.24%)
Jan 18, 2022	61.10	61.13	60.41	60.51	389,549	-0.96(-1.56%)
Jan 14, 2022				61.47	0	-0.31(-0.50%)
Jan 13, 2022	61.57	61.99	61.27	61.78	349,816	+0.51(+0.82%)
Jan 12, 2022	61.33	61.83	61.24	61.27	483,136	-0.14(-0.22%)
Jan 11, 2022	62.14	62.20	61.27	61.41	647,349	-0.85(-1.36%)
Jan 10, 2022	62.23	62.34	61.47	62.25	491,783	-0.14(-0.22%)
Jan 07, 2022	62.80	63.16	62.22	62.39	521,948	-0.73(-1.16%)
Jan 06, 2022	63.14	63.64	62.70	63.12	342,815	+0.21(+0.33%)
Jan 05, 2022	64.34	64.63	62.68	62.91	560,937	-1.42(-2.20%)
Jan 04, 2022	63.92	64.88	63.70	64.33	455,110	+0.51(+0.79%)
Jan 03, 2022	64.36	64.52	63.00	63.82	310,045	-0.53(-0.83%)
Dec 31, 2021	64.29	64.93	64.29	64.36	401,631	+0.07(+0.11%)
Dec 30, 2021	63.69	64.56	63.45	64.28	537,627	+0.48(+0.76%)
Dec 29, 2021	63.55	63.84	63.05	63.80	448,999	+0.43(+0.68%)
Dec 28, 2021	62.93	63.47	62.77	63.37	418,150	+0.59(+0.95%)
Dec 27, 2021	61.79	62.80	61.37	62.77	405,204	+1.05(+1.70%)
Dec 23, 2021	61.54	61.84	61.27	61.72	453,148	+0.24(+0.39%)
Dec 22, 2021	61.10	61.49	60.98	61.48	571,926	+0.53(+0.87%)
Dec 21, 2021	60.68	61.34	60.60	60.95	484,709	+0.91(+1.51%)
Dec 20, 2021	59.78	60.09	58.58	60.04	895,793	-0.39(-0.64%)
Dec 17, 2021	60.20	61.25	60.18	60.43	1,543,364	-0.05(-0.07%)
Dec 16, 2021	60.54	61.17	59.88	60.47	632,485	+0.05(+0.07%)
Dec 15, 2021	60.91	61.52	59.85	60.43	1,015,708	-0.48(-0.78%)
Dec 14, 2021	61.28	61.70	60.88	60.90	1,188,568	-0.42(-0.69%)
Dec 13, 2021	61.13	61.85	61.13	61.33	1,371,343	+0.20(+0.32%)
Dec 10, 2021	61.60	61.67	60.82	61.13	1,466,595	-0.05(-0.07%)
Dec 09, 2021	61.35	61.61	60.54	61.17	3,980,436	-2.96(-4.61%)
Dec 08, 2021	62.87	64.46	62.87	64.13	514,172	+0.79(+1.25%)
Dec 07, 2021	63.74	63.99	62.91	63.34	637,140	+0.27(+0.43%)
Dec 06, 2021	62.61	63.57	62.03	63.07	437,108	+1.18(+1.90%)
Dec 03, 2021	61.87	62.21	61.36	61.89	407,148	+0.31(+0.50%)
Dec 02, 2021	59.92	61.90	59.92	61.59	664,071	+1.85(+3.10%)