W.P. Carey & Company Llc (NY: WPC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	62.12	62.44	61.52	61.55	1,462,608	-0.59(-0.94%)
Jun 29, 2021	62.43	63.19	62.04	62.14	1,473,509	-0.65(-1.04%)
Jun 28, 2021	63.26	63.35	62.34	62.79	1,433,644	-0.31(-0.49%)
Jun 25, 2021	62.89	63.32	62.69	63.10	1,191,561	+0.22(+0.35%)
Jun 24, 2021	62.63	63.00	62.37	62.88	1,098,234	+0.31(+0.49%)
Jun 23, 2021	62.98	63.19	62.55	62.57	1,275,307	+0.06(+0.09%)
Jun 22, 2021	62.46	63.06	62.22	62.51	880,214	-0.07(-0.10%)
Jun 21, 2021	61.87	63.00	61.78	62.58	1,236,345	+0.88(+1.42%)
Jun 18, 2021	62.51	62.59	61.70	61.70	1,861,152	-0.90(-1.43%)
Jun 17, 2021	62.47	62.87	62.15	62.60	1,366,866	+0.04(+0.07%)
Jun 16, 2021	63.36	63.43	62.51	62.56	1,273,083	-0.59(-0.93%)
Jun 15, 2021	63.69	63.69	62.87	63.14	1,072,409	-0.13(-0.21%)
Jun 14, 2021	62.68	63.27	62.60	63.27	1,075,694	+0.67(+1.07%)
Jun 11, 2021	63.04	63.08	62.45	62.60	724,579	-0.51(-0.81%)
Jun 10, 2021	62.84	63.44	62.41	63.12	819,596	+0.37(+0.58%)
Jun 09, 2021	62.65	63.32	62.29	62.75	1,914,285	+0.52(+0.84%)
Jun 08, 2021	61.44	62.32	61.21	62.23	4,414,206	-1.11(-1.75%)
Jun 07, 2021	63.81	63.90	63.31	63.34	1,144,433	-0.25(-0.40%)
Jun 04, 2021	63.50	63.75	63.08	63.59	747,615	+0.24(+0.37%)
Jun 03, 2021	63.56	63.68	62.99	63.35	943,961	-0.37(-0.57%)
Jun 02, 2021	62.75	63.87	62.45	63.72	1,162,727	+0.99(+1.58%)
Jun 01, 2021	61.86	62.73	61.67	62.73	1,436,297	+1.32(+2.15%)
May 28, 2021	60.81	61.66	60.67	61.41	1,527,707	+0.87(+1.44%)
May 27, 2021	61.45	61.45	60.42	60.54	1,305,880	-0.72(-1.17%)
May 26, 2021	61.44	61.81	61.20	61.25	655,373	-0.13(-0.21%)
May 25, 2021	61.47	61.79	61.16	61.38	710,073	-0.15(-0.24%)
May 24, 2021	61.36	61.86	61.14	61.53	666,483	+0.49(+0.80%)
May 21, 2021	61.13	61.40	60.63	61.04	743,548	-0.02(-0.03%)
May 20, 2021	60.51	61.29	60.31	61.06	969,364	+0.55(+0.90%)
May 19, 2021	59.58	60.52	59.33	60.51	1,084,915	+0.45(+0.75%)
May 18, 2021	60.04	60.42	59.75	60.07	626,437	-0.03(-0.05%)
May 17, 2021	59.94	60.34	59.82	60.10	820,867	+0.15(+0.26%)
May 14, 2021	59.61	60.07	59.56	59.94	615,112	+0.57(+0.96%)
May 13, 2021	58.37	59.91	58.37	59.37	1,103,600	+0.99(+1.70%)
May 12, 2021	59.82	59.93	58.37	58.38	1,061,787	-1.55(-2.59%)
May 11, 2021	60.59	61.03	59.46	59.93	1,372,293	-1.13(-1.85%)
May 10, 2021	61.47	61.90	61.05	61.07	831,170	-0.09(-0.15%)
May 07, 2021	60.05	61.32	60.05	61.16	1,198,217	+0.93(+1.54%)
May 06, 2021	60.52	60.78	59.94	60.23	871,467	-0.15(-0.26%)
May 05, 2021	60.64	61.24	60.15	60.38	1,106,514	-0.90(-1.47%)
May 04, 2021	61.67	62.16	61.14	61.29	1,128,850	-0.31(-0.50%)
May 03, 2021	61.58	62.25	60.76	61.60	1,420,173	+0.64(+1.05%)
Apr 30, 2021	59.40	61.14	59.31	60.95	1,394,537	+1.23(+2.06%)
Apr 29, 2021	59.86	60.52	59.32	59.72	769,804	+0.41(+0.70%)
Apr 28, 2021	59.63	59.89	59.28	59.31	769,321	-0.23(-0.38%)
Apr 27, 2021	60.01	60.03	59.51	59.54	806,229	-0.42(-0.71%)
Apr 26, 2021	60.20	60.24	59.74	59.96	555,052	+0.24(+0.40%)
Apr 23, 2021	59.99	60.21	59.42	59.72	701,569	-0.32(-0.53%)
Apr 22, 2021	60.19	60.55	59.94	60.04	873,836	-0.12(-0.20%)
Apr 21, 2021	60.13	60.38	59.70	60.16	810,662	+0.17(+0.28%)
Apr 20, 2021	59.35	60.09	59.06	59.99	744,796	+0.48(+0.81%)
Apr 19, 2021	58.87	59.51	58.53	59.51	713,715	+0.83(+1.41%)
Apr 16, 2021	58.99	59.14	58.66	58.68	697,760	-0.09(-0.15%)
Apr 15, 2021	58.38	58.80	58.12	58.77	1,067,053	+0.63(+1.08%)
Apr 14, 2021	58.52	58.67	58.04	58.14	647,974	-0.36(-0.61%)
Apr 13, 2021	58.03	58.53	57.74	58.50	676,107	+0.51(+0.88%)
Apr 12, 2021	57.44	58.00	57.09	57.99	786,600	+0.55(+0.96%)
Apr 09, 2021	57.70	57.89	57.17	57.44	727,002	-0.30(-0.52%)
Apr 08, 2021	57.79	58.37	57.56	57.74	843,348	-0.06(-0.10%)
Apr 07, 2021	58.30	58.78	57.50	57.79	1,336,824	-1.16(-1.97%)
Apr 06, 2021	58.48	58.97	58.40	58.96	1,212,096	+0.28(+0.47%)
Apr 05, 2021	59.01	59.25	58.09	58.68	1,352,439	-0.21(-0.36%)
Apr 01, 2021	57.99	58.90	57.77	58.89	1,405,718	+1.30(+2.26%)
Mar 31, 2021	57.31	58.58	57.11	57.59	2,393,333	+0.06(+0.10%)
Mar 30, 2021	56.93	57.71	56.93	57.53	1,313,419	+0.17(+0.29%)
Mar 29, 2021	57.26	57.72	57.09	57.37	2,590,413	+0.12(+0.21%)
Mar 26, 2021	56.40	57.31	56.11	57.25	3,086,857	+1.16(+2.07%)
Mar 25, 2021	55.35	56.33	54.69	56.08	1,327,385	+0.64(+1.16%)
Mar 24, 2021	55.93	56.60	55.44	55.44	1,476,589	-0.30(-0.55%)
Mar 23, 2021	55.92	56.38	55.52	55.75	1,100,973	-0.34(-0.60%)
Mar 22, 2021	55.35	56.22	55.23	56.08	2,064,527	+1.07(+1.94%)
Mar 19, 2021	55.59	55.91	55.02	55.02	1,796,293	-0.70(-1.25%)
Mar 18, 2021	56.75	56.96	55.54	55.71	1,567,809	-1.28(-2.24%)
Mar 17, 2021	55.99	56.99	55.95	56.99	1,586,314	+0.91(+1.62%)
Mar 16, 2021	56.15	56.48	55.84	56.08	1,304,125	-0.07(-0.13%)
Mar 15, 2021	55.71	56.59	55.43	56.15	1,367,191	+0.59(+1.07%)
Mar 12, 2021	54.80	55.70	54.45	55.56	1,505,346	+0.99(+1.82%)
Mar 11, 2021	55.08	55.14	54.40	54.57	1,666,728	-0.25(-0.45%)
Mar 10, 2021	54.35	55.08	54.25	54.81	1,143,296	+0.59(+1.09%)
Mar 09, 2021	54.59	54.95	54.22	54.22	1,251,533	-0.37(-0.68%)
Mar 08, 2021	54.72	55.18	54.24	54.59	1,071,209	+0.28(+0.52%)
Mar 05, 2021	54.07	54.45	53.04	54.31	1,670,640	+0.41(+0.76%)
Mar 04, 2021	54.71	54.85	53.52	53.90	1,700,870	-0.65(-1.19%)
Mar 03, 2021	54.44	55.09	54.19	54.55	1,170,439	+0.10(+0.19%)
Mar 02, 2021	54.75	54.97	54.04	54.45	1,591,821	-0.30(-0.54%)
Mar 01, 2021	56.20	56.68	54.74	54.74	1,511,975	-0.24(-0.44%)
Feb 26, 2021	56.15	56.43	54.97	54.98	1,470,068	-1.13(-2.02%)
Feb 25, 2021	57.75	58.16	55.71	56.11	1,190,025	-1.44(-2.50%)
Feb 24, 2021	56.64	57.69	56.30	57.55	1,173,130	+1.03(+1.83%)
Feb 23, 2021	55.71	56.52	55.41	56.52	1,254,619	+1.30(+2.35%)
Feb 22, 2021	54.96	55.62	54.67	55.22	1,246,219	+0.40(+0.73%)
Feb 19, 2021	54.65	55.14	54.35	54.81	1,155,935	+0.35(+0.65%)
Feb 18, 2021	54.95	55.24	54.39	54.46	1,068,621	-0.59(-1.06%)
Feb 17, 2021	55.36	55.65	55.05	55.05	849,345	-0.43(-0.78%)
Feb 16, 2021	56.76	57.73	55.04	55.48	1,576,306	-0.99(-1.75%)
Feb 12, 2021	55.52	56.56	55.27	56.47	1,286,325	+1.07(+1.94%)
Feb 11, 2021	55.22	55.83	55.11	55.39	1,008,440	+0.14(+0.25%)
Feb 10, 2021	55.27	56.07	55.18	55.26	852,162	+0.16(+0.29%)
Feb 09, 2021	55.10	55.36	54.77	55.10	710,869	+0.34(+0.63%)
Feb 08, 2021	54.50	54.88	53.96	54.75	1,214,764	+0.31(+0.57%)
Feb 05, 2021	55.18	55.35	54.35	54.44	1,159,301	-0.28(-0.51%)
Feb 04, 2021	54.78	55.29	54.66	54.72	1,772,697	+0.08(+0.15%)
Feb 03, 2021	54.67	54.99	54.33	54.64	1,062,423	-0.32(-0.58%)
Feb 02, 2021	54.28	55.11	53.89	54.96	973,639	+1.00(+1.86%)
Feb 01, 2021	53.41	54.00	53.03	53.96	2,403,171	+0.69(+1.30%)
Jan 29, 2021	53.95	54.31	53.09	53.27	1,145,963	-0.86(-1.59%)
Jan 28, 2021	53.70	54.87	53.61	54.12	930,723	+0.54(+1.00%)
Jan 27, 2021	54.13	54.47	53.36	53.59	1,323,371	-0.97(-1.78%)
Jan 26, 2021	54.32	54.84	54.02	54.56	879,389	+0.67(+1.24%)
Jan 25, 2021	53.85	54.36	53.31	53.89	1,101,763	-0.07(-0.13%)
Jan 22, 2021	53.35	54.02	52.86	53.96	1,333,570	+0.50(+0.93%)
Jan 21, 2021	53.35	53.80	52.75	53.47	2,368,362	-0.30(-0.57%)
Jan 20, 2021	53.56	54.14	53.25	53.77	2,072,203	+0.10(+0.18%)
Jan 19, 2021	54.21	54.24	53.44	53.68	1,343,505	-0.26(-0.49%)
Jan 15, 2021	54.08	54.09	53.03	53.94	1,439,154	+0.51(+0.95%)
Jan 14, 2021	53.75	53.90	53.35	53.44	1,293,498	+0.02(+0.03%)
Jan 13, 2021	53.26	54.04	53.26	53.42	1,346,511	+0.22(+0.41%)
Jan 12, 2021	53.28	53.35	52.75	53.20	1,980,761	-0.04(-0.08%)
Jan 11, 2021	53.59	53.83	53.19	53.24	1,106,352	-0.26(-0.49%)
Jan 08, 2021	53.84	54.37	53.19	53.51	1,200,063	-0.13(-0.24%)
Jan 07, 2021	54.48	54.56	53.20	53.64	1,751,519	-0.87(-1.59%)
Jan 06, 2021	54.95	55.22	54.00	54.50	1,545,818	-0.08(-0.15%)
Jan 05, 2021	54.70	55.35	54.55	54.58	1,056,719	+0.03(+0.06%)
Jan 04, 2021	56.72	56.79	54.55	54.55	1,618,373	-2.07(-3.66%)
Dec 31, 2020		56.62	56.62	56.62	960,053	+0.71(+1.26%)
Dec 30, 2020	55.68	56.56	55.61	55.91	960,053	+0.45(+0.82%)
Dec 29, 2020	56.16	56.38	54.98	55.46	1,034,768	-0.66(-1.17%)
Dec 28, 2020	55.90	56.24	55.58	56.12	788,199	+0.47(+0.84%)
Dec 24, 2020	55.41	55.65	54.96	55.65	373,311	+0.40(+0.72%)
Dec 23, 2020	55.91	56.51	55.15	55.26	848,301	-0.32(-0.57%)
Dec 22, 2020	54.96	55.62	54.74	55.57	889,477	+0.66(+1.19%)
Dec 21, 2020	54.54	55.20	54.24	54.92	1,444,004	+0.02(+0.03%)
Dec 18, 2020	56.56	56.72	54.65	54.90	2,266,685	-1.62(-2.87%)
Dec 17, 2020	56.65	56.84	56.13	56.52	1,073,573	+0.21(+0.38%)
Dec 16, 2020	56.50	56.67	56.04	56.31	799,349	+0.25(+0.44%)
Dec 15, 2020	54.96	56.07	54.70	56.06	1,117,214	+1.39(+2.54%)
Dec 14, 2020	54.94	55.83	54.55	54.67	1,261,659	+0.28(+0.52%)
Dec 11, 2020	54.05	54.54	53.87	54.39	1,065,663	+0.17(+0.31%)
Dec 10, 2020	54.77	54.88	53.90	54.22	1,594,421	-0.67(-1.22%)
Dec 09, 2020	55.40	55.82	54.57	54.89	1,134,522	-0.27(-0.49%)
Dec 08, 2020	54.94	55.69	54.94	55.16	1,039,126	+0.14(+0.26%)
Dec 07, 2020	55.33	55.60	54.94	55.02	1,044,885	-0.44(-0.80%)
Dec 04, 2020	55.34	56.20	55.16	55.46	762,435	+0.57(+1.04%)
Dec 03, 2020	55.19	55.75	54.74	54.89	951,510	+0.14(+0.26%)
Dec 02, 2020	55.33	55.71	54.61	54.75	816,235	-0.70(-1.27%)
Dec 01, 2020	55.59	56.20	55.39	55.45	839,680	+0.74(+1.36%)
Nov 30, 2020	55.33	55.69	54.59	54.71	1,384,800	-0.54(-0.97%)
Nov 27, 2020	56.32	56.50	55.08	55.25	390,009	-0.84(-1.49%)
Nov 25, 2020	56.29	56.80	55.93	56.09	580,776	-0.50(-0.88%)
Nov 24, 2020	55.96	57.17	55.66	56.58	891,912	+1.48(+2.68%)
Nov 23, 2020	55.33	55.97	54.99	55.11	613,199	+0.50(+0.91%)
Nov 20, 2020	55.52	55.73	54.33	54.61	1,117,529	-0.75(-1.36%)
Nov 19, 2020	55.12	55.56	54.36	55.36	749,253	-0.01(-0.01%)
Nov 18, 2020	55.75	56.84	55.33	55.37	777,759	-0.35(-0.62%)
Nov 17, 2020	56.08	56.28	55.07	55.71	985,112	-1.00(-1.77%)
Nov 16, 2020	56.52	57.11	55.53	56.72	1,077,638	+1.45(+2.62%)
Nov 13, 2020	53.90	55.31	53.87	55.27	866,294	+1.78(+3.32%)
Nov 12, 2020	54.13	54.23	52.92	53.49	984,325	-0.89(-1.64%)
Nov 11, 2020	54.37	54.58	53.30	54.39	866,225	+0.08(+0.15%)
Nov 10, 2020	52.96	54.78	52.86	54.31	1,409,063	+1.57(+2.97%)
Nov 09, 2020	54.87	56.31	52.65	52.74	1,687,409	+1.40(+2.73%)
Nov 06, 2020	52.08	52.39	51.24	51.34	556,993	-0.71(-1.37%)
Nov 05, 2020	52.54	52.88	51.98	52.05	458,326	+0.13(+0.26%)
Nov 04, 2020	51.79	52.54	51.11	51.92	740,126	-0.18(-0.35%)
Nov 03, 2020	51.01	52.35	50.88	52.10	793,734	+1.59(+3.15%)
Nov 02, 2020	49.82	50.54	49.56	50.51	701,403	+1.02(+2.06%)
Oct 30, 2020	49.37	49.99	48.57	49.49	1,100,704	+0.40(+0.80%)
Oct 29, 2020	48.67	49.60	48.21	49.10	780,855	+0.42(+0.86%)
Oct 28, 2020	48.28	48.99	47.97	48.68	1,222,710	-0.54(-1.09%)
Oct 27, 2020	51.00	51.50	49.22	49.22	1,134,927	-2.06(-4.01%)
Oct 26, 2020	52.18	52.38	50.92	51.27	815,581	-1.53(-2.89%)
Oct 23, 2020	52.64	53.11	52.51	52.80	421,255	+0.49(+0.94%)
Oct 22, 2020	51.98	52.43	51.85	52.31	835,610	+0.24(+0.46%)
Oct 21, 2020	52.33	52.35	51.71	52.07	665,185	-0.29(-0.56%)
Oct 20, 2020	52.30	52.81	52.11	52.36	646,399	+0.57(+1.10%)
Oct 19, 2020	53.26	53.26	51.71	51.79	902,706	-0.82(-1.56%)
Oct 16, 2020	53.16	53.41	52.50	52.62	687,671	-0.73(-1.36%)
Oct 15, 2020	52.29	53.71	52.29	53.34	824,997	+0.62(+1.18%)
Oct 14, 2020	53.13	53.51	52.43	52.72	598,230	-0.66(-1.23%)
Oct 13, 2020	53.61	54.02	52.83	53.37	606,369	-0.54(-1.00%)
Oct 12, 2020	53.78	54.20	52.99	53.91	1,091,377	+0.16(+0.29%)
Oct 09, 2020	54.67	54.73	53.53	53.75	581,788	-0.70(-1.28%)
Oct 08, 2020	53.75	54.69	53.63	54.45	688,572	+0.96(+1.80%)
Oct 07, 2020	53.77	54.04	52.79	53.48	799,166	+0.02(+0.03%)
Oct 06, 2020	53.51	54.35	52.99	53.47	823,342	+0.13(+0.25%)
Oct 05, 2020	53.56	53.83	52.63	53.33	738,723	+0.00(+0.00%)
Oct 02, 2020	51.73	53.62	51.59	53.33	1,275,785	+0.33(+0.63%)
Oct 01, 2020	51.67	53.01	51.62	53.00	1,205,097	+1.49(+2.90%)
Sep 30, 2020	51.90	52.20	50.74	51.51	1,118,057	+0.02(+0.05%)
Sep 29, 2020	51.79	52.13	50.87	51.48	687,352	-0.35(-0.68%)
Sep 28, 2020	52.83	52.99	51.76	51.84	1,363,697	+1.20(+2.37%)
Sep 25, 2020	49.46	50.69	49.16	50.64	1,216,537	+1.07(+2.15%)
Sep 24, 2020	49.39	50.48	49.05	49.57	1,060,715	+0.09(+0.19%)
Sep 23, 2020	50.87	51.27	49.15	49.48	1,166,443	-1.42(-2.78%)
Sep 22, 2020	49.56	51.35	49.56	50.90	1,933,378	+1.74(+3.55%)
Sep 21, 2020	51.07	51.27	48.45	49.15	1,932,543	-2.48(-4.79%)
Sep 18, 2020	52.02	52.77	51.43	51.63	2,518,510	-1.06(-2.01%)
Sep 17, 2020	53.32	53.50	52.47	52.69	1,295,718	-0.86(-1.60%)
Sep 16, 2020	54.25	54.47	53.37	53.54	937,220	-0.43(-0.79%)
Sep 15, 2020	54.08	54.78	53.78	53.97	645,852	+0.19(+0.36%)
Sep 14, 2020	53.74	54.24	53.16	53.78	847,396	+0.71(+1.33%)
Sep 11, 2020	53.27	53.37	52.45	53.07	728,200	-0.17(-0.32%)
Sep 10, 2020	53.94	54.19	53.19	53.24	778,923	-0.71(-1.31%)
Sep 09, 2020	54.06	55.19	53.84	53.95	796,955	+0.34(+0.64%)
Sep 08, 2020	54.10	54.27	53.21	53.61	988,695	-0.92(-1.68%)
Sep 04, 2020	55.19	55.80	53.90	54.52	720,363	-0.59(-1.07%)
Sep 03, 2020	55.58	56.47	54.68	55.12	934,225	-0.39(-0.70%)
Sep 02, 2020	54.21	55.54	53.83	55.50	935,798	+1.30(+2.40%)
Sep 01, 2020	53.79	54.51	53.33	54.20	792,278	+0.21(+0.39%)
Aug 31, 2020	55.82	55.82	53.98	53.99	1,508,053	-1.83(-3.28%)
Aug 28, 2020	55.90	55.92	55.03	55.82	512,746	+0.37(+0.67%)
Aug 27, 2020	55.00	55.82	55.00	55.45	478,720	+0.73(+1.34%)
Aug 26, 2020	55.50	55.52	54.33	54.72	563,036	-0.82(-1.47%)
Aug 25, 2020	56.02	56.14	54.74	55.54	529,266	-0.19(-0.34%)
Aug 24, 2020	55.37	55.74	54.57	55.72	611,483	+0.72(+1.30%)
Aug 21, 2020	55.11	55.47	54.17	55.01	503,111	-0.20(-0.37%)
Aug 20, 2020	54.20	55.75	53.82	55.21	644,673	+1.21(+2.23%)
Aug 19, 2020	55.47	55.47	53.94	54.00	932,767	-1.61(-2.90%)
Aug 18, 2020	55.86	56.00	55.34	55.61	537,777	-0.16(-0.28%)
Aug 17, 2020	55.21	55.82	54.80	55.77	493,591	+0.62(+1.13%)
Aug 14, 2020	55.29	55.89	55.04	55.15	643,535	-0.60(-1.08%)
Aug 13, 2020	56.80	57.17	55.60	55.75	535,747	-1.42(-2.48%)
Aug 12, 2020	56.97	57.49	56.63	57.16	523,275	+0.47(+0.84%)
Aug 11, 2020	57.55	57.74	56.56	56.69	1,133,942	-0.19(-0.34%)
Aug 10, 2020	56.57	57.40	56.21	56.88	638,781	+0.84(+1.50%)
Aug 07, 2020	55.03	56.04	54.94	56.04	944,297	+0.94(+1.71%)
Aug 06, 2020	54.87	55.31	54.63	55.10	603,530	+0.04(+0.07%)
Aug 05, 2020	55.89	55.96	54.84	55.06	648,183	-0.33(-0.60%)
Aug 04, 2020	54.45	55.90	54.45	55.40	888,561	+0.79(+1.45%)
Aug 03, 2020	55.54	55.54	53.99	54.60	847,981	-0.95(-1.71%)
Jul 31, 2020	55.08	55.82	54.43	55.55	1,144,076	+0.65(+1.19%)
Jul 30, 2020	54.48	55.34	54.03	54.90	971,256	-0.21(-0.38%)
Jul 29, 2020	54.27	55.15	53.85	55.11	2,244,125	+1.11(+2.06%)
Jul 28, 2020	52.31	54.10	52.23	53.99	1,280,779	+1.46(+2.79%)
Jul 27, 2020	51.63	52.63	51.15	52.53	869,386	+0.85(+1.64%)
Jul 24, 2020	52.25	52.60	51.59	51.68	561,824	-0.70(-1.34%)
Jul 23, 2020	52.89	53.38	51.69	52.38	741,002	-0.73(-1.38%)
Jul 22, 2020	51.79	53.53	51.79	53.12	862,956	+1.03(+1.97%)
Jul 21, 2020	52.54	52.99	52.00	52.09	612,066	+0.07(+0.13%)
Jul 20, 2020	52.85	53.17	51.94	52.02	783,401	-1.06(-1.99%)
Jul 17, 2020	52.39	53.45	51.91	53.08	636,982	+0.95(+1.82%)
Jul 16, 2020	52.45	53.17	51.99	52.13	892,218	-0.99(-1.86%)
Jul 15, 2020	52.94	53.78	52.66	53.12	1,267,723	+1.08(+2.08%)
Jul 14, 2020	51.71	52.34	51.37	52.03	1,352,950	+0.33(+0.65%)
Jul 13, 2020	51.85	52.55	51.13	51.70	1,023,352	+0.09(+0.17%)
Jul 10, 2020	51.37	52.28	51.06	51.61	624,135	+0.18(+0.35%)
Jul 09, 2020	51.58	51.76	50.06	51.43	1,102,630	-0.34(-0.66%)
Jul 08, 2020	51.50	51.99	51.09	51.78	691,168	+0.46(+0.89%)
Jul 07, 2020	51.83	51.89	51.23	51.32	817,806	-1.25(-2.37%)
Jul 06, 2020	54.48	54.48	52.48	52.56	1,601,315	-0.36(-0.68%)
Jul 02, 2020	54.48	54.86	52.48	52.92	1,379,187	-0.64(-1.19%)