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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	67.57	67.89	66.08	66.08	2,569,719	-2.08(-3.05%)
Nov 29, 2021	67.18	68.88	66.90	68.16	1,235,647	+1.36(+2.03%)
Nov 26, 2021	67.41	67.71	66.59	66.80	603,978	-1.68(-2.45%)
Nov 24, 2021	67.28	68.55	67.20	68.48	650,241	+1.32(+1.96%)
Nov 23, 2021	67.22	67.76	67.03	67.16	1,113,578	-0.11(-0.17%)
Nov 22, 2021	67.01	67.80	66.76	67.28	907,248	+0.26(+0.39%)
Nov 19, 2021	67.42	67.60	66.74	67.02	601,722	-0.48(-0.71%)
Nov 18, 2021	67.48	67.49	67.11	67.49	541,598	+0.02(+0.03%)
Nov 17, 2021	67.81	68.19	66.25	67.48	847,038	-0.36(-0.54%)
Nov 16, 2021	68.28	68.28	67.44	67.84	1,003,319	-0.33(-0.48%)
Nov 15, 2021	67.28	68.17	66.95	68.17	750,687	+0.95(+1.42%)
Nov 12, 2021	67.17	67.41	66.89	67.22	663,650	+0.09(+0.13%)
Nov 11, 2021	66.40	67.13	66.12	67.13	550,615	+0.61(+0.92%)
Nov 10, 2021	66.44		66.43	66.51	616,684	+0.07(+0.10%)
Nov 09, 2021	67.34	67.42	66.31	66.45	911,188	-0.79(-1.17%)
Nov 08, 2021	68.06	68.10	66.95	67.23	628,365	-0.83(-1.22%)
Nov 05, 2021	68.07	68.62	67.82	68.06	649,382	+0.63(+0.94%)
Nov 04, 2021	68.13	68.33	67.18	67.43	909,775	-0.42(-0.61%)
Nov 03, 2021	67.96	68.37	67.57	67.85	618,110	+0.04(+0.06%)
Nov 02, 2021	68.10	68.31	67.44	67.80	856,001	+0.03(+0.05%)
Nov 01, 2021	66.82	67.86	66.27	67.77	762,230	+1.03(+1.54%)
Oct 29, 2021	68.70	68.84	66.22	66.74	1,384,777	-2.06(-2.99%)
Oct 28, 2021	67.85	68.83	67.83	68.80	780,839	+1.06(+1.57%)
Oct 27, 2021	68.26	68.25	67.60	67.73	713,997	-0.17(-0.25%)
Oct 26, 2021	67.22	68.24		67.91	715,628	+0.69(+1.03%)
Oct 25, 2021	67.06	67.50	66.56	67.22	587,384	+0.15(+0.22%)
Oct 22, 2021	67.21	67.52	66.92	67.07	510,625	+0.01(+0.01%)
Oct 21, 2021	67.09	67.14	66.64	67.06	552,383	-0.03(-0.04%)
Oct 20, 2021	66.32	67.09	66.32	67.09	526,197	+0.79(+1.19%)
Oct 19, 2021	66.61	66.88	66.21	66.30	645,947	-0.31(-0.47%)
Oct 18, 2021	66.20	66.94	65.90	66.61	642,188	-0.03(-0.04%)
Oct 15, 2021	67.60	67.80	66.29	66.64	961,745	-0.62(-0.93%)
Oct 14, 2021	67.20	67.33	66.87	67.26	729,556	+0.44(+0.66%)
Oct 13, 2021	65.68	66.82	65.27	66.82	910,670	+1.29(+1.97%)
Oct 12, 2021	64.57	65.67	64.41	65.53	877,120	+1.03(+1.60%)
Oct 11, 2021	64.60	64.75	64.18	64.50	678,205	-0.17(-0.27%)
Oct 08, 2021	64.91	65.15	64.58	64.67	555,372	-0.24(-0.37%)
Oct 07, 2021	65.68	65.73	64.70	64.91	1,097,594	-0.50(-0.77%)
Oct 06, 2021	64.00	65.50	63.55	65.42	1,041,650	+1.08(+1.68%)
Oct 05, 2021	64.86	64.86	64.24	64.33	1,112,112	-0.45(-0.69%)
Oct 04, 2021	64.08	65.06	64.06	64.78	1,011,114	+0.61(+0.96%)
Oct 01, 2021	63.52	64.80	63.32	64.17	967,536	+0.95(+1.51%)
Sep 30, 2021	64.00	64.15	63.20	63.22	1,057,654	-0.79(-1.23%)
Sep 29, 2021	64.21	64.27	63.70	64.00	770,950	+0.45(+0.71%)
Sep 28, 2021	63.74	63.77	62.97	63.55	1,148,916	-0.09(-0.13%)
Sep 27, 2021	64.00	65.11	63.51	63.64	1,276,079	-0.16(-0.25%)
Sep 24, 2021	64.89	65.09	63.75	63.80	1,078,475	-1.24(-1.90%)
Sep 23, 2021	65.58	65.87	64.98	65.04	984,562	-0.32(-0.50%)
Sep 22, 2021	65.22	65.87	64.95	65.36	809,570	+0.46(+0.71%)
Sep 21, 2021	65.31	65.72	64.81	64.90	1,194,287	+0.06(+0.09%)
Sep 20, 2021	64.46	65.23	64.02	64.84	1,270,183	-0.21(-0.33%)
Sep 17, 2021	65.23	65.97	65.03	65.05	2,870,679	+0.09(+0.14%)
Sep 16, 2021	64.83	65.34	64.58	64.96	995,028	-0.12(-0.18%)
Sep 15, 2021	64.96	65.47	64.80	65.08	982,464	+0.05(+0.08%)
Sep 14, 2021	65.09	65.44	64.64	65.03	1,152,737	+0.27(+0.42%)
Sep 13, 2021	64.78	65.63	64.63	64.76	1,316,211	+0.44(+0.68%)
Sep 10, 2021	66.13	66.27	64.31	64.32	1,062,550	-1.83(-2.76%)
Sep 09, 2021	67.27	67.67	66.15	66.15	733,660	-1.46(-2.16%)
Sep 08, 2021	66.81	67.84	66.81	67.61	1,108,988	+0.49(+0.72%)
Sep 07, 2021	67.56	67.65	66.74	67.12	966,800	-0.55(-0.82%)
Sep 03, 2021	67.84	67.88	67.31	67.67	952,518	-0.08(-0.11%)
Sep 02, 2021	67.07	67.76	66.80	67.75	1,166,307	+0.68(+1.02%)
Sep 01, 2021	66.74	67.41	66.60	67.07	899,681	+0.41(+0.61%)
Aug 31, 2021	66.26	66.72	66.04	66.66	1,208,672	+0.17(+0.26%)
Aug 30, 2021	65.92	66.51	65.72	66.49	644,398	+0.55(+0.83%)
Aug 27, 2021	65.63	66.22	65.58	65.94	824,657	+0.57(+0.87%)
Aug 26, 2021	65.50	65.78	65.24	65.37	682,554	+0.03(+0.04%)
Aug 25, 2021	65.31	65.91	64.97	65.34	926,560	-0.04(-0.07%)
Aug 24, 2021	66.04	66.09	65.27	65.39	798,681	-0.54(-0.82%)
Aug 23, 2021	66.35	66.63	65.60	65.92	1,046,513	-0.24(-0.36%)
Aug 20, 2021	65.54	66.54	65.16	66.16	830,165	+0.34(+0.52%)
Aug 19, 2021	65.94	66.33	65.26	65.82	821,608	-0.42(-0.63%)
Aug 18, 2021	67.11	67.14	66.10	66.24	955,861	-1.15(-1.71%)
Aug 17, 2021	67.06	67.53	66.73	67.39	946,033	-0.06(-0.09%)
Aug 16, 2021	67.14	67.85	67.06	67.45	943,211	+0.37(+0.55%)
Aug 13, 2021	66.97	67.09	66.56	67.09	846,348	+0.37(+0.55%)
Aug 12, 2021	66.82	66.83	66.38	66.72	852,430	+0.12(+0.18%)
Aug 11, 2021	66.15	66.71	65.97	66.60	1,780,620	+0.90(+1.36%)
Aug 10, 2021	66.53	66.64	65.55	65.70	4,381,371	-2.60(-3.81%)
Aug 09, 2021	68.26	68.50	67.96	68.31	543,548	-0.18(-0.26%)
Aug 06, 2021	68.77	69.02	68.36	68.48	633,342	-0.23(-0.34%)
Aug 05, 2021	68.16	68.72	68.08	68.72	501,374	+0.85(+1.26%)
Aug 04, 2021	68.11	68.19	67.46	67.86	669,999	-0.26(-0.39%)
Aug 03, 2021	67.85	68.20	67.38	68.13	683,739	+0.27(+0.40%)
Aug 02, 2021	69.12	69.54	67.79	67.85	959,562	-1.00(-1.45%)
Jul 30, 2021	68.83	70.29	68.78	68.85	1,158,008	+0.20(+0.29%)
Jul 29, 2021	68.68	69.54	68.52	68.66	801,578	+0.29(+0.42%)
Jul 28, 2021	68.92	69.05	68.08	68.37	707,001	-0.38(-0.56%)
Jul 27, 2021	68.05	69.07	67.84	68.75	962,826	+0.61(+0.90%)
Jul 26, 2021	68.16	68.54	67.83	68.13	865,101	+0.36(+0.53%)
Jul 23, 2021	67.24	67.92	67.06	67.78	537,113	+0.69(+1.03%)
Jul 22, 2021	67.17	67.17	66.60	67.09	597,754	-0.20(-0.30%)
Jul 21, 2021	67.84	68.19	67.22	67.29	695,788	-0.52(-0.77%)
Jul 20, 2021	67.16	68.19	66.92	67.81	1,201,291	+1.26(+1.90%)
Jul 19, 2021	66.98	67.09	65.92	66.55	936,124	-1.10(-1.63%)
Jul 16, 2021	67.77	68.14	67.48	67.65	821,490	+0.13(+0.19%)
Jul 15, 2021	66.89	67.65	66.69	67.52	1,245,784	+0.53(+0.79%)
Jul 14, 2021	66.17	67.27	66.06	66.99	707,440	+0.78(+1.19%)
Jul 13, 2021	67.09	67.17	65.82	66.21	965,746	-1.02(-1.52%)
Jul 12, 2021	66.56	67.41	66.43	67.23	949,408	+0.70(+1.05%)
Jul 09, 2021	65.70	66.54	65.45	66.53	868,771	+0.94(+1.43%)
Jul 08, 2021	65.06	65.63	64.64	65.59	1,031,843	+0.07(+0.10%)
Jul 07, 2021	65.06	65.60	64.56	65.52	943,284	+0.32(+0.50%)
Jul 06, 2021	64.13	65.31	63.71	65.20	1,298,197	+1.10(+1.72%)
Jul 02, 2021	63.99	64.47	63.80	64.10	736,839	+0.36(+0.56%)
Jul 01, 2021	63.78	64.35	63.24	63.74	1,151,085	+0.07(+0.11%)
Jun 30, 2021	64.26	64.59	63.64	63.67	1,413,926	-0.61(-0.94%)
Jun 29, 2021	64.58	65.37	64.18	64.28	1,424,464	-0.66(-1.01%)
Jun 28, 2021	65.42	65.51	64.46	64.94	1,386,320	-0.32(-0.49%)
Jun 25, 2021	65.04	65.48	64.83	65.25	1,152,228	+0.23(+0.35%)
Jun 24, 2021	64.77	65.15	64.50	65.03	1,061,981	+0.32(+0.49%)
Jun 23, 2021	65.13	65.35	64.68	64.71	1,233,209	+0.06(+0.09%)
Jun 22, 2021	64.59	65.21	64.34	64.65	851,158	-0.07(-0.10%)
Jun 21, 2021	63.98	65.15	63.89	64.72	1,195,533	+0.91(+1.42%)
Jun 18, 2021	64.64	64.72	63.81	63.81	1,799,715	-0.93(-1.43%)
Jun 17, 2021	64.61	65.02	64.27	64.73	1,321,746	+0.04(+0.07%)
Jun 16, 2021	65.52	65.59	64.64	64.69	1,231,059	-0.61(-0.93%)
Jun 15, 2021	65.86	65.86	65.02	65.30	1,037,008	-0.13(-0.21%)
Jun 14, 2021	64.82	65.43	64.73	65.43	1,040,185	+0.69(+1.07%)
Jun 11, 2021	65.19	65.23	64.58	64.74	700,661	-0.53(-0.81%)
Jun 10, 2021	64.99	65.61	64.54	65.27	792,541	+0.38(+0.58%)
Jun 09, 2021	64.79	65.48	64.41	64.89	1,851,095	+0.54(+0.84%)
Jun 08, 2021	63.54	64.45	63.30	64.35	4,268,493	-1.14(-1.75%)
Jun 07, 2021	65.99	66.08	65.47	65.50	1,106,655	-0.26(-0.40%)
Jun 04, 2021	65.67	65.93	65.24	65.76	722,937	+0.24(+0.37%)
Jun 03, 2021	65.73	65.85	65.14	65.52	912,801	-0.38(-0.57%)
Jun 02, 2021	64.89	66.05	64.58	65.89	1,124,345	+1.03(+1.58%)
Jun 01, 2021	63.97	64.87	63.77	64.87	1,388,885	+1.36(+2.15%)
May 28, 2021	62.89	63.77	62.74	63.50	1,477,278	+0.90(+1.44%)
May 27, 2021	63.55	63.55	62.48	62.60	1,262,773	-0.74(-1.17%)
May 26, 2021	63.54	63.93	63.29	63.34	633,739	-0.13(-0.21%)
May 25, 2021	63.57	63.90	63.24	63.48	686,634	-0.15(-0.24%)
May 24, 2021	63.45	63.97	63.23	63.63	644,482	+0.50(+0.80%)
May 21, 2021	63.22	63.50	62.70	63.13	719,004	-0.02(-0.03%)
May 20, 2021	62.58	63.38	62.37	63.14	937,365	+0.56(+0.90%)
May 19, 2021	61.62	62.59	61.36	62.58	1,049,102	+0.46(+0.75%)
May 18, 2021	62.09	62.49	61.79	62.12	605,758	-0.03(-0.05%)
May 17, 2021	61.99	62.40	61.86	62.15	793,770	+0.16(+0.26%)
May 14, 2021	61.64	62.12	61.59	61.99	594,807	+0.59(+0.96%)
May 13, 2021	60.36	61.96	60.36	61.40	1,067,170	+1.03(+1.70%)
May 12, 2021	61.86	61.98	60.36	60.37	1,026,737	-1.61(-2.59%)
May 11, 2021	62.65	63.12	61.49	61.98	1,326,994	-1.17(-1.85%)
May 10, 2021	63.56	64.02	63.13	63.15	803,733	-0.09(-0.15%)
May 07, 2021	62.10	63.41	62.10	63.24	1,158,664	+0.96(+1.54%)
May 06, 2021	62.59	62.85	61.99	62.28	842,700	-0.16(-0.26%)
May 05, 2021	62.71	63.33	62.20	62.44	1,069,988	-0.93(-1.47%)
May 04, 2021	63.77	64.28	63.23	63.38	1,091,587	-0.32(-0.50%)
May 03, 2021	63.68	64.37	62.83	63.70	1,373,293	+0.66(+1.06%)
Apr 30, 2021	61.43	63.23	61.33	63.03	1,348,503	+1.27(+2.06%)
Apr 29, 2021	61.91	62.59	61.34	61.76	744,393	+0.43(+0.70%)
Apr 28, 2021	61.67	61.93	61.31	61.33	743,926	-0.24(-0.38%)
Apr 27, 2021	62.06	62.08	61.54	61.57	779,615	-0.44(-0.71%)
Apr 26, 2021	62.26	62.29	61.78	62.01	536,730	+0.24(+0.40%)
Apr 23, 2021	62.04	62.26	61.45	61.76	678,410	-0.33(-0.53%)
Apr 22, 2021	62.24	62.62	61.99	62.09	844,991	-0.13(-0.20%)
Apr 21, 2021	62.18	62.44	61.74	62.22	783,902	+0.18(+0.28%)
Apr 20, 2021	61.37	62.14	61.07	62.04	720,210	+0.50(+0.81%)
Apr 19, 2021	60.88	61.54	60.52	61.54	690,155	+0.86(+1.41%)
Apr 16, 2021	61.00	61.16	60.66	60.68	674,727	-0.09(-0.15%)
Apr 15, 2021	60.37	60.81	60.10	60.78	1,031,829	+0.65(+1.08%)
Apr 14, 2021	60.52	60.68	60.02	60.13	626,584	-0.37(-0.61%)
Apr 13, 2021	60.01	60.52	59.71	60.50	653,789	+0.53(+0.88%)
Apr 12, 2021	59.40	59.98	59.04	59.97	760,634	+0.57(+0.96%)
Apr 09, 2021	59.67	59.87	59.12	59.40	703,004	-0.31(-0.52%)
Apr 08, 2021	59.77	60.36	59.52	59.71	815,509	-0.06(-0.10%)
Apr 07, 2021	60.29	60.79	59.46	59.77	1,292,695	-1.20(-1.97%)
Apr 06, 2021	60.47	60.98	60.39	60.97	1,172,085	+0.29(+0.47%)
Apr 05, 2021	61.02	61.27	60.07	60.68	1,307,795	-0.22(-0.36%)
Apr 01, 2021	59.97	60.91	59.74	60.90	1,359,315	+1.35(+2.26%)
Mar 31, 2021	59.27	60.58	59.06	59.56	2,314,329	+0.06(+0.10%)
Mar 30, 2021	58.88	59.68	58.88	59.50	1,270,063	+0.19(+0.32%)
Mar 29, 2021	59.20	59.67	59.02	59.31	2,505,670	+0.12(+0.21%)
Mar 26, 2021	58.31	59.25	58.01	59.18	2,985,873	+1.20(+2.07%)
Mar 25, 2021	57.22	58.24	56.54	57.98	1,283,960	+0.66(+1.16%)
Mar 24, 2021	57.82	58.51	57.32	57.32	1,428,283	-0.32(-0.55%)
Mar 23, 2021	57.81	58.29	57.39	57.63	1,064,955	-0.35(-0.60%)
Mar 22, 2021	57.22	58.12	57.10	57.98	1,996,987	+1.10(+1.94%)
Mar 19, 2021	57.47	57.80	56.88	56.88	1,737,529	-0.72(-1.25%)
Mar 18, 2021	58.67	58.89	57.42	57.60	1,516,519	-1.32(-2.24%)
Mar 17, 2021	57.89	58.92	57.85	58.92	1,534,419	+0.94(+1.62%)
Mar 16, 2021	58.05	58.39	57.73	57.98	1,261,461	-0.07(-0.13%)
Mar 15, 2021	57.60	58.51	57.31	58.05	1,322,464	+0.61(+1.07%)
Mar 12, 2021	56.65	57.58	56.30	57.44	1,456,100	+1.03(+1.82%)
Mar 11, 2021	56.94	57.00	56.24	56.41	1,612,202	-0.26(-0.45%)
Mar 10, 2021	56.19	56.94	56.08	56.67	1,105,894	+0.61(+1.09%)
Mar 09, 2021	56.44	56.81	56.05	56.05	1,210,589	-0.38(-0.68%)
Mar 08, 2021	56.57	57.04	56.07	56.44	1,036,165	+0.29(+0.52%)
Mar 05, 2021	55.90	56.29	54.83	56.15	1,615,986	+0.42(+0.76%)
Mar 04, 2021	56.56	56.70	55.33	55.72	1,645,227	-0.67(-1.19%)
Mar 03, 2021	56.28	56.95	56.02	56.40	1,132,149	+0.11(+0.19%)
Mar 02, 2021	56.60	56.83	55.87	56.29	1,539,746	-0.31(-0.54%)
Mar 01, 2021	58.10	58.59	56.59	56.59	1,462,512	-0.25(-0.44%)
Feb 26, 2021	58.05	58.34	56.83	56.84	1,421,976	-1.17(-2.02%)
Feb 25, 2021	59.70	60.13	57.59	58.01	1,151,094	-1.48(-2.50%)
Feb 24, 2021	58.55	59.65	58.20	59.50	1,134,752	+1.07(+1.83%)
Feb 23, 2021	57.60	58.44	57.28	58.43	1,213,575	+1.34(+2.35%)
Feb 22, 2021	56.82	57.50	56.52	57.08	1,205,449	+0.41(+0.73%)
Feb 19, 2021	56.49	57.01	56.19	56.67	1,118,119	+0.36(+0.65%)
Feb 18, 2021	56.81	57.11	56.23	56.30	1,033,662	-0.61(-1.06%)
Feb 17, 2021	57.23	57.54	56.91	56.91	821,559	-0.45(-0.78%)
Feb 16, 2021	58.68	59.69	56.90	57.36	1,524,739	-1.02(-1.75%)
Feb 12, 2021	57.40	58.48	57.14	58.38	1,244,244	+1.11(+1.94%)
Feb 11, 2021	57.08	57.72	56.98	57.27	975,449	+0.14(+0.25%)
Feb 10, 2021	57.14	57.97	57.04	57.12	824,284	+0.17(+0.29%)
Feb 09, 2021	56.96	57.23	56.63	56.96	687,614	+0.36(+0.63%)
Feb 08, 2021	56.35	56.74	55.79	56.60	1,175,024	+0.32(+0.57%)
Feb 05, 2021	57.04	57.22	56.19	56.28	1,121,375	-0.29(-0.51%)
Feb 04, 2021	56.64	57.16	56.51	56.57	1,714,704	+0.08(+0.15%)
Feb 03, 2021	56.52	56.85	56.16	56.49	1,027,667	-0.33(-0.58%)
Feb 02, 2021	56.11	56.98	55.72	56.82	941,787	+1.04(+1.86%)
Feb 01, 2021	55.22	55.83	54.82	55.78	2,324,553	+0.71(+1.30%)
Jan 29, 2021	55.77	56.15	54.89	55.07	1,108,473	-0.89(-1.59%)
Jan 28, 2021	55.52	56.73	55.42	55.96	900,275	+0.56(+1.00%)
Jan 27, 2021	55.96	56.31	55.17	55.40	1,280,077	-1.00(-1.78%)
Jan 26, 2021	56.15	56.69	55.85	56.40	850,621	+0.69(+1.24%)
Jan 25, 2021	55.67	56.20	55.11	55.72	1,065,720	-0.07(-0.13%)
Jan 22, 2021	55.15	55.85	54.65	55.79	1,289,943	+0.51(+0.93%)
Jan 21, 2021	55.15	55.62	54.53	55.28	2,290,883	-0.32(-0.57%)
Jan 20, 2021	55.37	55.97	55.05	55.59	2,004,412	+0.10(+0.18%)
Jan 19, 2021	56.04	56.07	55.25	55.49	1,299,553	-0.27(-0.49%)
Jan 15, 2021	55.91	55.92	54.83	55.76	1,392,073	+0.52(+0.95%)
Jan 14, 2021	55.57	55.73	55.15	55.24	1,251,182	+0.02(+0.03%)
Jan 13, 2021	55.06	55.86	55.06	55.23	1,302,460	+0.22(+0.41%)
Jan 12, 2021	55.08	55.15	54.54	55.00	1,915,961	-0.04(-0.08%)
Jan 11, 2021	55.40	55.65	54.99	55.04	1,070,158	-0.27(-0.49%)
Jan 08, 2021	55.66	56.20	54.99	55.32	1,160,804	-0.13(-0.24%)
Jan 07, 2021	56.32	56.40	55.00	55.45	1,694,219	-0.90(-1.59%)
Jan 06, 2021	56.81	57.09	55.83	56.35	1,495,248	-0.08(-0.15%)
Jan 05, 2021	56.55	57.22	56.40	56.43	1,022,149	+0.03(+0.06%)
Jan 04, 2021	58.63	58.71	56.40	56.40	1,565,429	-2.14(-3.66%)
Dec 31, 2020		58.53	58.53	58.53	928,645	+0.73(+1.26%)
Dec 30, 2020	57.56	58.47	57.49	57.80	928,645	+0.49(+0.85%)
Dec 29, 2020	58.04	58.27	56.82	57.32	1,001,228	-0.68(-1.17%)
Dec 28, 2020	57.78	58.13	57.44	58.00	762,652	+0.48(+0.84%)
Dec 24, 2020	57.27	57.52	56.80	57.52	361,210	+0.41(+0.72%)
Dec 23, 2020	57.78	58.41	57.00	57.11	820,805	-0.33(-0.57%)
Dec 22, 2020	56.80	57.48	56.58	57.43	860,646	+0.68(+1.19%)
Dec 21, 2020	56.37	57.05	56.06	56.76	1,397,199	+0.02(+0.03%)
Dec 18, 2020	58.45	58.62	56.48	56.74	2,193,214	-1.67(-2.87%)
Dec 17, 2020	58.55	58.74	58.01	58.41	1,038,775	+0.22(+0.38%)
Dec 16, 2020	58.39	58.57	57.92	58.19	773,440	+0.25(+0.44%)
Dec 15, 2020	56.80	57.95	56.53	57.94	1,081,002	+1.44(+2.54%)
Dec 14, 2020	56.78	57.70	56.38	56.50	1,220,765	+0.29(+0.52%)
Dec 11, 2020	55.86	56.36	55.68	56.21	1,031,121	+0.17(+0.31%)
Dec 10, 2020	56.61	56.71	55.70	56.04	1,542,741	-0.69(-1.22%)
Dec 09, 2020	57.25	57.69	56.40	56.73	1,097,749	-0.28(-0.49%)
Dec 08, 2020	56.78	57.56	56.78	57.01	1,005,445	+0.15(+0.26%)
Dec 07, 2020	57.19	57.46	56.78	56.86	1,011,017	-0.46(-0.80%)
Dec 04, 2020	57.20	58.09	57.01	57.32	737,722	+0.59(+1.04%)
Dec 03, 2020	57.04	57.62	56.58	56.73	920,669	+0.15(+0.26%)
Dec 02, 2020	57.19	57.58	56.44	56.58	789,778	-0.73(-1.27%)