Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	5.482	5.620	5.384	5.611	2,663,308	+0.11(+1.92%)
Nov 29, 2022	5.352	5.551	5.343	5.506	2,312,865	+0.15(+2.73%)
Nov 28, 2022	5.408	5.437	5.287	5.360	2,142,480	-0.10(-1.79%)
Nov 25, 2022	5.279	5.457	5.279	5.457	881,866	+0.18(+3.38%)
Nov 23, 2022	5.279	5.352	5.222	5.279	1,609,694	-0.02(-0.46%)
Nov 22, 2022	5.279	5.390	5.238	5.303	2,466,715	+0.06(+1.24%)
Nov 21, 2022	5.230	5.262	5.161	5.238	1,374,200	-0.02(-0.46%)
Nov 18, 2022	5.270	5.291	5.157	5.262	3,344,416	+0.10(+1.89%)
Nov 17, 2022	5.124	5.189	5.067	5.165	2,177,130	-0.05(-0.93%)
Nov 16, 2022	5.400	5.400	5.201	5.214	2,073,029	-0.18(-3.31%)
Nov 15, 2022	5.449	5.542	5.343	5.392	3,099,247	+0.03(+0.61%)
Nov 14, 2022	5.555	5.563	5.352	5.360	2,130,739	-0.24(-4.21%)
Nov 11, 2022	5.563	5.685	5.506	5.595	2,271,429	+0.08(+1.47%)
Nov 10, 2022	5.335	5.514	5.327	5.514	7,003,281	+0.40(+7.78%)
Nov 09, 2022	5.197	5.270	5.116	5.116	2,190,735	-0.14(-2.63%)
Nov 08, 2022	5.327	5.335	5.222	5.254	3,165,393	-0.06(-1.07%)
Nov 07, 2022	5.482	5.530	5.262	5.311	1,929,327	-0.11(-2.10%)
Nov 04, 2022	5.368	5.437	5.291	5.425	1,639,478	+0.15(+2.93%)
Nov 03, 2022	5.230	5.319	5.096	5.270	1,985,674	-0.03(-0.61%)
Nov 02, 2022	5.352		5.254	5.303	3,082,929	-0.09(-1.66%)
Nov 01, 2022	5.384	5.433	5.295	5.392	2,097,747	+0.06(+1.22%)
Oct 31, 2022	5.319	5.352	5.246	5.327	1,964,641	-0.04(-0.76%)
Oct 28, 2022	5.230	5.384	5.214	5.368	2,718,321	+0.13(+2.48%)
Oct 27, 2022	5.295	5.360	5.205	5.238	2,097,103	-0.01(-0.15%)
Oct 26, 2022	5.270	5.287	5.116	5.246	3,356,921	+0.01(+0.16%)
Oct 25, 2022	5.067	5.319	5.035	5.238	2,685,282	+0.16(+3.20%)
Oct 24, 2022	5.108	5.165	5.035	5.076	2,773,488	-0.05(-0.95%)
Oct 21, 2022	5.254	5.327	5.076	5.124	4,055,978	+0.14(+2.77%)
Oct 20, 2022	4.978	5.047	4.889	4.986	3,559,708	+0.04(+0.82%)
Oct 19, 2022	5.059	5.108	4.872	4.946	4,796,741	-0.19(-3.64%)
Oct 18, 2022	5.368	5.404	5.088	5.132	6,600,910	-0.15(-2.77%)
Oct 17, 2022	5.205	5.360	5.173	5.279	4,490,210	+0.21(+4.17%)
Oct 14, 2022	5.189	5.311	5.051	5.067	4,558,197	-0.10(-1.89%)
Oct 13, 2022	4.954	5.205	4.828	5.165	4,426,078	+0.12(+2.42%)
Oct 12, 2022	5.011	5.084	4.913	5.043	2,932,396	+0.04(+0.81%)
Oct 11, 2022	4.954	5.059	4.877	5.002	2,984,504	+0.06(+1.15%)
Oct 10, 2022	5.002	5.035	4.915	4.946	3,668,399	-0.04(-0.81%)
Oct 07, 2022	5.100	5.124	4.913	4.986	4,473,660	-0.19(-3.61%)
Oct 06, 2022	5.214	5.254	5.059	5.173	3,131,243	-0.10(-1.85%)
Oct 05, 2022	5.587	5.587	5.149	5.270	3,668,331	-0.39(-6.89%)
Oct 04, 2022	5.526	5.676	5.498	5.660	3,146,532	+0.23(+4.22%)
Oct 03, 2022	5.447	5.502	5.308	5.431	2,241,821	+0.09(+1.78%)
Sep 30, 2022	5.344	5.399	5.297	5.336	3,791,187	+0.02(+0.45%)
Sep 29, 2022	5.494	5.502	5.289	5.312	3,274,282	-0.27(-4.82%)
Sep 28, 2022	5.407	5.644	5.324	5.581	2,581,744	+0.23(+4.28%)
Sep 27, 2022	5.534	5.550	5.289	5.352	3,097,895	-0.10(-1.88%)
Sep 26, 2022	5.866	5.878	5.455	5.455	3,830,262	-0.47(-8.00%)
Sep 23, 2022	5.969	5.992	5.731	5.929	3,152,725	-0.14(-2.34%)
Sep 22, 2022	6.079	6.103	5.949	6.071	2,315,767	-0.02(-0.26%)
Sep 21, 2022	6.395	6.411	6.079	6.087	2,386,803	-0.25(-3.87%)
Sep 20, 2022	6.388	6.399	6.269	6.332	1,701,050	-0.11(-1.72%)
Sep 19, 2022	6.459	6.534	6.427	6.443	1,824,885	-0.11(-1.69%)
Sep 16, 2022	6.395	6.554	6.324	6.554	4,910,115	+0.12(+1.84%)
Sep 15, 2022	6.482	6.581	6.395	6.435	1,778,649	-0.08(-1.21%)
Sep 14, 2022	6.648	6.708	6.443	6.514	3,014,894	+0.04(+0.61%)
Sep 13, 2022	6.640	6.672	6.443	6.474	1,344,318	-0.32(-4.66%)
Sep 12, 2022	6.727	6.806	6.688	6.791	1,916,451	+0.16(+2.38%)
Sep 09, 2022	6.648	6.688	6.601	6.633	1,469,345	+0.09(+1.33%)
Sep 08, 2022	6.451	6.633	6.384	6.546	1,698,851	+0.06(+0.85%)
Sep 07, 2022	6.356	6.510	6.348	6.490	1,830,213	+0.14(+2.24%)
Sep 06, 2022	6.332	6.364	6.182	6.348	1,849,285	+0.04(+0.63%)
Sep 02, 2022	6.427	6.471	6.269	6.308	1,894,241	-0.02(-0.37%)
Sep 01, 2022	6.340	6.368	6.202	6.332	2,673,445	-0.02(-0.25%)
Aug 31, 2022	6.403	6.471	6.308	6.348	2,741,169	+0.00(+0.00%)
Aug 30, 2022	6.427	6.455	6.324	6.348	1,991,865	-0.06(-0.99%)
Aug 29, 2022	6.356	6.467	6.293	6.411	2,422,589	+0.03(+0.50%)
Aug 26, 2022	6.546	6.573	6.372	6.380	1,416,253	-0.19(-2.89%)
Aug 25, 2022	6.490	6.637	6.482	6.569	1,123,015	+0.09(+1.34%)
Aug 24, 2022	6.640	6.640	6.427	6.482	2,445,808	-0.15(-2.26%)
Aug 23, 2022	6.601	6.747	6.601	6.633	1,764,140	+0.06(+0.84%)
Aug 22, 2022	6.767	6.767	6.546	6.577	1,471,432	-0.27(-3.93%)
Aug 19, 2022	6.909	6.921	6.791	6.846	1,931,359	-0.12(-1.70%)
Aug 18, 2022	6.878	7.044	6.862	6.965	3,568,791	+0.12(+1.73%)
Aug 17, 2022	6.917	6.952	6.821	6.846	1,630,811	-0.18(-2.59%)
Aug 16, 2022	6.933	7.056	6.870	7.028	2,524,223	+0.11(+1.60%)
Aug 15, 2022	6.972	7.000	6.893	6.917	2,453,213	-0.08(-1.13%)
Aug 12, 2022	7.020	7.071	6.949	6.996	2,956,892	+0.03(+0.45%)
Aug 11, 2022	6.949	7.115	6.917	6.965	3,149,054	+0.10(+1.50%)
Aug 10, 2022	6.751	6.897	6.720	6.862	3,449,724	+0.21(+3.21%)
Aug 09, 2022	6.735	6.767	6.550	6.648	2,980,857	-0.09(-1.41%)
Aug 08, 2022	6.814	6.948	6.712	6.743	1,996,152	+0.01(+0.12%)
Aug 05, 2022	6.727	6.806	6.640	6.735	1,987,739	-0.02(-0.23%)
Aug 04, 2022	6.957	6.965	6.731	6.751	2,164,230	-0.17(-2.51%)
Aug 03, 2022	7.083	7.162	6.917	6.925	2,598,463	-0.16(-2.23%)
Aug 02, 2022	7.305	7.320	7.075	7.083	1,877,809	-0.25(-3.45%)
Aug 01, 2022	7.336	7.376	7.237	7.336	2,095,235	-0.06(-0.75%)
Jul 29, 2022	7.312	7.451	7.265	7.391	1,577,424	+0.10(+1.41%)
Jul 28, 2022	7.281	7.332	7.206	7.289	2,925,286	+0.06(+0.77%)
Jul 27, 2022	7.233	7.281	7.139	7.233	2,721,837	-0.02(-0.22%)
Jul 26, 2022	7.534	7.660	7.218	7.249	2,353,468	-0.28(-3.78%)
Jul 25, 2022	7.486	7.597	7.431	7.534	1,521,391	+0.09(+1.17%)
Jul 22, 2022	7.415	7.494	7.352	7.447	1,983,200	+0.08(+1.07%)
Jul 21, 2022	7.407	7.424	7.233	7.368	1,991,381	-0.15(-2.00%)
Jul 20, 2022	7.494	7.585	7.447	7.518	1,608,680	+0.00(+0.00%)
Jul 19, 2022	7.297	7.526	7.273	7.518	1,187,559	+0.29(+4.05%)
Jul 18, 2022	7.265	7.360	7.202	7.225	1,209,220	+0.01(+0.11%)
Jul 15, 2022	7.218	7.257	7.131	7.218	2,489,502	+0.13(+1.78%)
Jul 14, 2022	6.996	7.111	6.996	7.091	1,082,779	-0.08(-1.10%)
Jul 13, 2022	7.265	7.277	7.119	7.170	1,411,454	-0.12(-1.63%)
Jul 12, 2022	7.131	7.324	7.131	7.289	1,401,292	+0.13(+1.88%)
Jul 11, 2022	7.273	7.312	7.095	7.154	1,252,506	-0.14(-1.95%)
Jul 08, 2022	7.439	7.463	7.281	7.297	1,329,658	-0.17(-2.33%)
Jul 07, 2022	7.478	7.557	7.431	7.471	1,728,344	+0.06(+0.75%)
Jul 06, 2022	7.565	7.640	7.399	7.415	1,532,271	-0.17(-2.19%)
Jul 05, 2022	7.478	7.589	7.297	7.581	2,111,430	+0.03(+0.42%)
Jul 01, 2022	7.472	7.596	7.426	7.550	1,579,917	+0.08(+1.04%)
Jun 30, 2022	7.441	7.588	7.321	7.472	2,029,684	-0.11(-1.43%)
Jun 29, 2022	7.666	7.666	7.503	7.581	2,152,310	-0.06(-0.81%)
Jun 28, 2022	7.751	7.875	7.635	7.643	3,045,560	-0.01(-0.10%)
Jun 27, 2022	7.666	7.751	7.588	7.650	2,657,849	+0.03(+0.41%)
Jun 24, 2022	7.472	7.705	7.449	7.619	2,799,527	+0.22(+3.04%)
Jun 23, 2022	7.325	7.418	7.267	7.395	1,844,387	+0.02(+0.21%)
Jun 22, 2022	7.263	7.488	7.255	7.379	1,427,009	-0.01(-0.10%)
Jun 21, 2022	7.449	7.542	7.348	7.387	1,946,658	+0.02(+0.21%)
Jun 17, 2022	7.247	7.426	7.212	7.371	2,551,735	+0.19(+2.59%)
Jun 16, 2022	7.356	7.356	7.150	7.185	1,839,697	-0.36(-4.73%)
Jun 15, 2022	7.441	7.654	7.387	7.542	2,339,817	+0.17(+2.31%)
Jun 14, 2022	7.449	7.526	7.255	7.371	2,059,040	-0.09(-1.25%)
Jun 13, 2022	7.821	7.836	7.426	7.464	2,843,161	-0.56(-6.96%)
Jun 10, 2022	8.015	8.092	7.945	8.022	2,012,894	-0.09(-1.15%)
Jun 09, 2022	8.332	8.348	8.112	8.115	1,992,665	-0.26(-3.06%)
Jun 08, 2022	8.480	8.499	8.298	8.371	2,022,947	-0.20(-2.35%)
Jun 07, 2022	8.325	8.580	8.278	8.573	2,223,838	+0.17(+2.03%)
Jun 06, 2022	8.511	8.511	8.325	8.402	2,076,845	-0.01(-0.09%)
Jun 03, 2022	8.495	8.534	8.371	8.410	1,223,063	-0.16(-1.81%)
Jun 02, 2022	8.503	8.580	8.379	8.565	920,384	+0.05(+0.55%)
Jun 01, 2022	8.704	8.704	8.340	8.518	1,576,888	-0.12(-1.44%)
May 31, 2022	8.619	8.697	8.553	8.642	2,704,021	-0.07(-0.80%)
May 27, 2022	8.549	8.736	8.549	8.712	1,673,143	+0.21(+2.46%)
May 26, 2022	8.580	8.627	8.495	8.503	1,712,006	+0.02(+0.27%)
May 25, 2022	8.449	8.557	8.387	8.480	1,179,739	+0.05(+0.64%)
May 24, 2022	8.387	8.441	8.139	8.425	1,407,859	+0.05(+0.65%)
May 23, 2022	8.410	8.456	8.239	8.371	1,356,391	+0.09(+1.12%)
May 20, 2022	8.294	8.387	8.100	8.278	2,035,951	+0.03(+0.38%)
May 19, 2022	8.456	8.546	8.247	8.247	2,319,263	-0.27(-3.18%)
May 18, 2022	8.697	8.763	8.449	8.518	2,216,057	-0.19(-2.22%)
May 17, 2022	8.464	8.732	8.422	8.712	1,574,527	+0.33(+3.88%)
May 16, 2022	8.433	8.464	8.278	8.387	1,740,458	+0.00(+0.00%)
May 13, 2022	8.340	8.410	8.232	8.387	2,453,529	+0.08(+0.93%)
May 12, 2022	8.177	8.356	8.084	8.309	2,541,053	+0.18(+2.19%)
May 11, 2022	8.363	8.480	8.104	8.131	2,778,526	-0.19(-2.33%)
May 10, 2022	8.658	8.736	8.201	8.325	2,394,277	-0.27(-3.16%)
May 09, 2022	8.759	8.774	8.542	8.596	2,074,043	-0.25(-2.80%)
May 06, 2022	8.898	8.953	8.747	8.844	1,524,114	-0.12(-1.30%)
May 05, 2022	9.139	9.173	8.867	8.960	2,032,469	-0.26(-2.78%)
May 04, 2022	9.084	9.263	8.929	9.216	2,191,114	+0.16(+1.71%)
May 03, 2022	8.867	9.111	8.836	9.061	1,769,704	+0.17(+1.92%)
May 02, 2022	9.100	9.185	8.712	8.891	2,766,292	-0.16(-1.71%)
Apr 29, 2022	9.441	9.476	9.015	9.046	2,549,782	-0.48(-5.04%)
Apr 28, 2022	9.534	9.600	9.371	9.526	2,024,730	+0.10(+1.07%)
Apr 27, 2022	9.565	9.627	9.421	9.425	1,937,227	-0.14(-1.46%)
Apr 26, 2022	9.642	9.770	9.561	9.565	1,528,747	-0.19(-1.91%)
Apr 25, 2022	9.712	9.790	9.499	9.751	2,924,536	-0.05(-0.47%)
Apr 22, 2022	9.983	9.991	9.790	9.797	1,723,826	-0.22(-2.17%)
Apr 21, 2022	10.15	10.21	9.960	10.01	1,820,026	+0.01(+0.08%)
Apr 20, 2022	9.991	10.12	9.952	10.01	2,341,673	+0.05(+0.55%)
Apr 19, 2022	9.844	10.01	9.844	9.952	1,833,463	+0.16(+1.58%)
Apr 18, 2022	9.852	9.929	9.735	9.797	1,515,564	-0.07(-0.71%)
Apr 14, 2022	9.945	10.05	9.867	9.867	1,291,256	-0.05(-0.55%)
Apr 13, 2022	9.797	9.945	9.774	9.921	2,204,705	+0.16(+1.59%)
Apr 12, 2022	9.867	9.933	9.701	9.766	1,993,074	-0.06(-0.63%)
Apr 11, 2022	9.937	10.03	9.794	9.828	2,375,327	-0.09(-0.94%)
Apr 08, 2022	9.875	9.987	9.759	9.921	1,788,050	+0.05(+0.55%)
Apr 07, 2022	10.15	10.15	9.681	9.867	2,927,436	-0.26(-2.60%)
Apr 06, 2022	10.21	10.29	10.12	10.13	3,190,644	-0.09(-0.91%)
Apr 05, 2022	10.58	10.73	10.22	10.22	2,426,341	-0.40(-3.72%)
Apr 04, 2022	10.82	10.83	10.49	10.62	2,098,517	-0.20(-1.84%)
Apr 01, 2022	10.83	10.91	10.75	10.82	3,896,845	+0.01(+0.07%)
Mar 31, 2022	10.99	11.12	10.81	10.81	2,036,347	-0.18(-1.60%)
Mar 30, 2022	11.05	11.06	10.92	10.99	2,015,512	-0.07(-0.62%)
Mar 29, 2022	10.84	11.10	10.81	11.05	2,182,167	+0.30(+2.77%)
Mar 28, 2022	10.70	10.76	10.57	10.76	1,534,119	+0.05(+0.50%)
Mar 25, 2022	10.56	10.70	10.55	10.70	1,698,397	+0.18(+1.74%)
Mar 24, 2022	10.36	10.53	10.29	10.52	2,041,034	+0.20(+1.93%)
Mar 23, 2022	10.46	10.49	10.31	10.32	1,890,529	-0.16(-1.53%)
Mar 22, 2022	10.47	10.60	10.36	10.48	2,465,806	+0.09(+0.88%)
Mar 21, 2022	10.36	10.51	10.30	10.39	2,262,757	+0.05(+0.44%)
Mar 18, 2022	10.41	10.47	10.26	10.34	2,587,683	-0.07(-0.66%)
Mar 17, 2022	10.21	10.44	10.15	10.41	2,245,428	+0.14(+1.34%)
Mar 16, 2022	10.23	10.30	10.02	10.28	3,017,114	+0.17(+1.66%)
Mar 15, 2022	10.21	10.31	10.00	10.11	1,595,664	-0.05(-0.45%)
Mar 14, 2022	10.30	10.33	10.11	10.15	1,377,374	-0.04(-0.37%)
Mar 11, 2022	10.32	10.49	10.18	10.19	1,969,622	-0.11(-1.11%)
Mar 10, 2022	10.22			10.31	1,365,486	-0.09(-0.88%)
Mar 09, 2022	10.44	10.53	10.38	10.40	1,772,342	+0.13(+1.27%)
Mar 08, 2022	10.21	10.42	10.18	10.27	2,200,135	+0.06(+0.60%)
Mar 07, 2022	10.40	10.50	10.18	10.21	1,804,052	-0.19(-1.84%)
Mar 04, 2022	10.30	10.41	10.21	10.40	1,295,037	-0.04(-0.37%)
Mar 03, 2022	10.39	10.44	10.21	10.44	1,639,694	+0.13(+1.26%)
Mar 02, 2022	10.07	10.34	10.03	10.31	1,803,425	+0.24(+2.43%)
Mar 01, 2022	10.18	10.28	9.923	10.06	3,108,642	-0.13(-1.28%)
Feb 28, 2022	10.06	10.29	10.000	10.19	2,493,143	-0.04(-0.37%)
Feb 25, 2022	9.893	10.23	10.000	10.23	2,615,089	+0.43(+4.37%)
Feb 24, 2022	9.694	9.820	9.449	9.801	3,159,677	-0.06(-0.62%)
Feb 23, 2022	10.23	10.31	9.839	9.862	1,601,805	-0.29(-2.86%)
Feb 22, 2022	10.25	10.26	10.05	10.15	1,401,785	-0.11(-1.12%)
Feb 18, 2022				10.27	0	-0.05(-0.45%)
Feb 17, 2022	10.37	10.46	10.27	10.31	2,714,388	-0.15(-1.46%)
Feb 16, 2022	10.32	10.49	10.32	10.47	3,289,159	+0.18(+1.78%)
Feb 15, 2022	10.14	10.38	10.14	10.28	1,666,119	+0.21(+2.05%)
Feb 14, 2022	10.17	10.22	9.973	10.08	2,124,693	-0.08(-0.75%)
Feb 11, 2022	10.08	10.34	10.02	10.15	2,469,580	+0.15(+1.45%)
Feb 10, 2022	9.984	10.24	9.931	10.01	2,296,962	-0.08(-0.76%)
Feb 09, 2022	9.954	10.09	9.946	10.08	2,271,208	+0.21(+2.17%)
Feb 08, 2022	10.05	10.06	9.797	9.870	2,803,434	-0.11(-1.15%)
Feb 07, 2022	9.923	10.07	9.877	9.984	2,357,853	+0.06(+0.62%)
Feb 04, 2022	9.885	10.02	9.709	9.923	2,058,619	-0.02(-0.15%)
Feb 03, 2022	10.27		9.877	9.939	2,042,588	-0.18(-1.81%)
Feb 02, 2022	9.954	10.20	9.954	10.12	4,296,168	+0.14(+1.38%)
Feb 01, 2022	9.824	10.03	9.778	9.984	1,958,500	+0.15(+1.56%)
Jan 31, 2022	9.717	9.847		9.832	2,938,904	+0.02(+0.23%)
Jan 28, 2022	9.556	9.793	9.346	9.809	2,872,062	+0.20(+2.07%)
Jan 27, 2022	9.862	10.02	9.526	9.610	1,718,831	-0.22(-2.26%)
Jan 26, 2022	10.02	10.18	9.774	9.832	2,321,443	-0.10(-1.00%)
Jan 25, 2022	9.770	10.01	9.583	9.931	2,447,533	+0.01(+0.08%)
Jan 24, 2022	9.862	9.977	9.560	9.923	3,150,139	-0.12(-1.22%)
Jan 21, 2022	10.21	10.31	10.02	10.05	2,193,626	-0.21(-2.09%)
Jan 20, 2022	10.40	10.55	10.25	10.26	2,294,008	-0.18(-1.68%)
Jan 19, 2022	10.73	10.75	10.42	10.44	1,833,440	-0.28(-2.64%)
Jan 18, 2022	10.72	10.91	10.70	10.72	1,915,892	-0.22(-2.03%)
Jan 14, 2022				10.94	0	-0.04(-0.35%)
Jan 13, 2022	10.86	11.05	10.80	10.98	1,530,485	+0.13(+1.20%)
Jan 12, 2022	10.98	11.01	10.85	10.85	2,860,497	-0.17(-1.53%)
Jan 11, 2022	11.20	11.20	10.89	11.02	2,694,756	-0.13(-1.17%)
Jan 10, 2022	11.23	11.29	11.12	11.15	4,536,999	-0.08(-0.75%)
Jan 07, 2022	10.96	11.38	10.92	11.23	4,397,469	+0.24(+2.16%)
Jan 06, 2022	10.93	11.02	10.85	10.99	2,080,363	+0.16(+1.48%)
Jan 05, 2022	10.92	11.11	10.78	10.83	2,974,593	-0.15(-1.39%)
Jan 04, 2022	10.63	11.00	10.63	10.99	3,142,776	+0.41(+3.90%)
Jan 03, 2022	10.20	10.59	10.16	10.57	2,496,379	+0.45(+4.47%)
Dec 31, 2021	10.18	10.27	10.12	10.12	2,834,940	-0.08(-0.74%)
Dec 30, 2021	10.17	10.35	10.14	10.20	3,364,408	+0.02(+0.15%)
Dec 29, 2021	10.25	10.25	10.12	10.18	1,426,939	-0.05(-0.52%)
Dec 28, 2021	10.18	10.31	10.14	10.23	1,136,244	-0.02(-0.15%)
Dec 27, 2021	10.19	10.27	10.05	10.25	1,092,118	+0.05(+0.52%)
Dec 23, 2021	10.21	10.25	10.16	10.20	766,776	+0.05(+0.45%)
Dec 22, 2021	10.08	10.23	10.04	10.15	1,223,310	+0.02(+0.22%)
Dec 21, 2021	9.932	10.26	9.932	10.13	1,366,437	+0.29(+2.99%)
Dec 20, 2021	10.01	10.00	9.653	9.834	2,120,195	-0.27(-2.69%)
Dec 17, 2021	10.18	10.28	9.955	10.11	6,647,193	-0.11(-1.11%)
Dec 16, 2021	10.27	10.41	10.16	10.22	2,538,967	-0.01(-0.07%)
Dec 15, 2021	10.01	10.24	9.857	10.23	3,032,107	+0.28(+2.80%)
Dec 14, 2021	9.977	10.16	9.925	9.947	3,247,956	-0.08(-0.83%)
Dec 13, 2021	10.10	10.13	9.849	10.03	1,839,219	-0.14(-1.33%)
Dec 10, 2021	10.37	10.38	10.14	10.17	1,893,264	-0.14(-1.32%)
Dec 09, 2021	10.35	10.39	10.27	10.30	1,716,857	-0.19(-1.80%)
Dec 08, 2021	10.32	10.58	10.29	10.49	1,850,128	+0.20(+1.90%)
Dec 07, 2021	10.43	10.43	10.25	10.29	2,443,938	-0.05(-0.51%)
Dec 06, 2021	10.16	10.51	10.11	10.35	1,721,079	+0.35(+3.47%)
Dec 03, 2021	10.06	10.17	9.913	10.00	1,902,933	-0.01(-0.07%)
Dec 02, 2021	9.706	10.09	9.676	10.01	2,031,953	+0.39(+4.08%)

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.