Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	4.271	4.300	4.168	4.196	3,393,249	-0.05(-1.11%)
Nov 29, 2023	4.111	4.337	4.111	4.243	2,065,376	+0.17(+4.16%)
Nov 28, 2023	3.829	4.074	3.759	4.074	1,976,044	+0.24(+6.39%)
Nov 27, 2023	3.782	3.867	3.707	3.829	1,525,301	+0.01(+0.25%)
Nov 24, 2023	3.810	3.829	3.759	3.820	584,808	+0.01(+0.25%)
Nov 22, 2023	3.810	3.867	3.777	3.810	857,265	+0.02(+0.50%)
Nov 21, 2023	3.857	3.857	3.735	3.792	945,673	-0.10(-2.66%)
Nov 20, 2023	3.923	3.933	3.839	3.895	1,077,997	-0.01(-0.24%)
Nov 17, 2023	3.961	3.975	3.867	3.904	1,253,228	+0.01(+0.24%)
Nov 16, 2023	4.046	4.055	3.853	3.895	1,236,685	-0.17(-4.17%)
Nov 15, 2023	3.970	4.154	3.970	4.064	2,412,471	+0.08(+1.89%)
Nov 14, 2023	3.679	4.046	3.679	3.989	2,972,350	+0.50(+14.29%)
Nov 13, 2023	3.538	3.552	3.406	3.490	1,394,890	-0.12(-3.39%)
Nov 10, 2023	3.613	3.641	3.547	3.613	1,145,831	+0.04(+1.05%)
Nov 09, 2023	3.744	3.749	3.566	3.575	1,867,258	-0.14(-3.80%)
Nov 08, 2023	3.773	3.773	3.641	3.716	1,495,193	-0.03(-0.75%)
Nov 07, 2023	3.904	3.923	3.730	3.744	2,269,855	-0.17(-4.33%)
Nov 06, 2023	3.970	3.999	3.904	3.914	1,403,812	-0.08(-2.12%)
Nov 03, 2023	3.886	4.064	3.886	3.999	2,272,718	+0.22(+5.72%)
Nov 02, 2023	3.632	3.799	3.613	3.782	2,525,897	+0.27(+7.77%)
Nov 01, 2023	3.528	3.608	3.434	3.509	2,199,997	-0.01(-0.27%)
Oct 31, 2023	3.613	3.650	3.453	3.519	2,636,562	-0.04(-1.06%)
Oct 30, 2023	3.613	3.735	3.500	3.556	1,233,257	+0.03(+0.80%)
Oct 27, 2023	3.575	3.603	3.490	3.528	2,017,158	-0.02(-0.53%)
Oct 26, 2023	3.594	3.688	3.462	3.547	2,677,404	-0.02(-0.53%)
Oct 25, 2023	3.754	3.763	3.481	3.566	2,842,608	-0.13(-3.56%)
Oct 24, 2023	3.669	3.730	3.650	3.697	1,502,864	+0.07(+1.81%)
Oct 23, 2023	3.669	3.740	3.622	3.632	1,712,818	-0.06(-1.53%)
Oct 20, 2023	3.716	3.773	3.688	3.688	1,519,297	-0.03(-0.76%)
Oct 19, 2023	3.829	3.900	3.693	3.716	2,202,450	-0.15(-3.89%)
Oct 18, 2023	3.970	4.008	3.857	3.867	1,823,385	-0.15(-3.75%)
Oct 17, 2023	3.914	4.093	3.886	4.017	1,824,936	+0.07(+1.67%)
Oct 16, 2023	3.867	4.008	3.792	3.951	2,048,972	+0.15(+3.96%)
Oct 13, 2023	3.951	3.999	3.777	3.801	1,339,971	-0.09(-2.42%)
Oct 12, 2023	3.951	3.951	3.829	3.895	1,430,007	-0.04(-0.96%)
Oct 11, 2023	3.895	3.984	3.876	3.933	1,313,387	+0.09(+2.45%)
Oct 10, 2023	3.810	3.893	3.810	3.839	1,410,626	+0.02(+0.49%)
Oct 09, 2023	3.660	3.853	3.650	3.820	1,804,655	+0.08(+2.01%)
Oct 06, 2023	3.697	3.754	3.556	3.744	1,994,428	-0.01(-0.25%)
Oct 05, 2023	3.679	3.782	3.679	3.754	1,637,277	+0.05(+1.27%)
Oct 04, 2023	3.679	3.744	3.622	3.707	1,828,726	+0.04(+1.03%)
Oct 03, 2023	3.951	3.961	3.603	3.669	5,277,333	-0.32(-8.02%)
Oct 02, 2023	4.125	4.152	3.925	3.989	3,099,837	-0.14(-3.30%)
Sep 29, 2023	4.216	4.225	4.062	4.125	1,955,593	+0.00(+0.00%)
Sep 28, 2023	3.998	4.125	3.975	4.125	2,678,062	+0.13(+3.18%)
Sep 27, 2023	3.916	4.016	3.871	3.998	2,654,806	+0.13(+3.29%)
Sep 26, 2023	3.880	3.971	3.853	3.871	2,395,206	-0.08(-2.07%)
Sep 25, 2023	3.916	3.985	3.912	3.953	2,340,591	-0.02(-0.46%)
Sep 22, 2023	4.016	4.023	3.857	3.971	3,828,611	-0.01(-0.23%)
Sep 21, 2023	4.380	4.443	3.971	3.980	6,408,259	-0.49(-10.98%)
Sep 20, 2023	4.516	4.598	4.453	4.471	1,752,917	+0.01(+0.20%)
Sep 19, 2023	4.425	4.552	4.425	4.462	1,220,890	+0.02(+0.41%)
Sep 18, 2023	4.543	4.543	4.425	4.443	1,739,659	-0.12(-2.59%)
Sep 15, 2023	4.552	4.598	4.466	4.562	4,824,751	+0.01(+0.20%)
Sep 14, 2023	4.398	4.584	4.389	4.552	2,657,682	+0.24(+5.47%)
Sep 13, 2023	4.434	4.489	4.271	4.316	1,876,890	-0.12(-2.66%)
Sep 12, 2023	4.480	4.524	4.389	4.434	3,224,125	+0.09(+2.09%)
Sep 11, 2023	4.543	4.552	4.334	4.343	3,216,839	-0.16(-3.63%)
Sep 08, 2023	4.534	4.543	4.462	4.507	1,305,854	-0.01(-0.20%)
Sep 07, 2023	4.552	4.575	4.498	4.516	1,775,526	-0.07(-1.58%)
Sep 06, 2023	4.534	4.589	4.425	4.589	1,936,625	+0.07(+1.61%)
Sep 05, 2023	4.562	4.616	4.462	4.516	2,544,290	-0.12(-2.55%)
Sep 01, 2023	4.589	4.680	4.584	4.634	1,222,506	+0.09(+2.00%)
Aug 31, 2023	4.589	4.634	4.543	4.543	2,267,065	-0.03(-0.60%)
Aug 30, 2023	4.562	4.580	4.489	4.571	1,211,137	-0.01(-0.20%)
Aug 29, 2023	4.380	4.598	4.334	4.580	1,769,001	+0.19(+4.35%)
Aug 28, 2023	4.280	4.398	4.262	4.389	1,138,944	+0.15(+3.43%)
Aug 25, 2023	4.343	4.380	4.219	4.244	1,215,320	-0.06(-1.48%)
Aug 24, 2023	4.289	4.443	4.289	4.307	1,485,725	+0.00(+0.00%)
Aug 23, 2023	4.189	4.325	4.134	4.307	1,055,943	+0.14(+3.27%)
Aug 22, 2023	4.189	4.244	4.144	4.171	1,069,027	-0.02(-0.43%)
Aug 21, 2023	4.225	4.234	4.125	4.189	1,505,989	-0.02(-0.43%)
Aug 18, 2023	4.189	4.225	4.134	4.207	1,658,453	-0.02(-0.43%)
Aug 17, 2023	4.271	4.316	4.216	4.225	1,562,287	-0.04(-0.85%)
Aug 16, 2023	4.289	4.334	4.244	4.262	1,447,100	-0.03(-0.64%)
Aug 15, 2023	4.316	4.321	4.230	4.289	1,409,556	-0.08(-1.87%)
Aug 14, 2023	4.389	4.407	4.325	4.371	1,401,867	-0.08(-1.84%)
Aug 11, 2023	4.380	4.471	4.353	4.453	1,085,623	+0.05(+1.24%)
Aug 10, 2023	4.416	4.471	4.353	4.398	1,728,868	+0.05(+1.26%)
Aug 09, 2023	4.480	4.507	4.334	4.343	2,006,137	-0.16(-3.63%)
Aug 08, 2023	4.489	4.534	4.407	4.507	1,295,723	-0.09(-1.98%)
Aug 07, 2023	4.507	4.607	4.507	4.598	1,447,569	+0.09(+2.02%)
Aug 04, 2023	4.407	4.548	4.389	4.507	2,001,432	+0.11(+2.48%)
Aug 03, 2023	4.362	4.425	4.294	4.398	1,747,068	-0.01(-0.21%)
Aug 02, 2023	4.334	4.434	4.294	4.407	2,196,336	+0.02(+0.41%)
Aug 01, 2023	4.571	4.589	4.343	4.389	3,163,788	-0.20(-4.36%)
Jul 31, 2023	4.543	4.634	4.539	4.589	2,045,198	+0.05(+1.20%)
Jul 28, 2023	4.462	4.562	4.434	4.534	1,941,442	+0.16(+3.74%)
Jul 27, 2023	4.498	4.566	4.371	4.371	1,799,589	-0.09(-2.04%)
Jul 26, 2023	4.262	4.543	4.244	4.462	4,496,165	+0.37(+9.11%)
Jul 25, 2023	4.180	4.216	4.089	4.089	2,254,053	-0.14(-3.23%)
Jul 24, 2023	4.189	4.339	4.189	4.225	2,259,343	+0.02(+0.43%)
Jul 21, 2023	4.343	4.353	4.171	4.207	2,508,963	-0.09(-2.11%)
Jul 20, 2023	4.480	4.521	4.262	4.298	2,299,194	-0.17(-3.86%)
Jul 19, 2023	4.289	4.489	4.289	4.471	3,083,906	+0.24(+5.58%)
Jul 18, 2023	4.153	4.371	4.153	4.234	2,273,114	+0.10(+2.42%)
Jul 17, 2023	4.189	4.216	4.134	4.134	1,554,986	-0.07(-1.73%)
Jul 14, 2023	4.253	4.259	4.166	4.207	1,615,306	-0.06(-1.49%)
Jul 13, 2023	4.189	4.271	4.157	4.271	1,490,105	+0.10(+2.40%)
Jul 12, 2023	4.343	4.398	4.171	4.171	3,376,235	-0.11(-2.55%)
Jul 11, 2023	4.225	4.289	4.166	4.280	1,321,477	+0.10(+2.39%)
Jul 10, 2023	4.180	4.251	4.134	4.180	1,966,788	-0.05(-1.08%)
Jul 07, 2023	4.044	4.289	4.044	4.225	2,551,538	+0.16(+4.03%)
Jul 06, 2023	4.035	4.080	3.925	4.062	2,771,087	-0.04(-0.89%)
Jul 05, 2023	4.244	4.271	4.098	4.098	3,446,991	-0.17(-4.04%)
Jul 03, 2023	4.114	4.275	4.100	4.271	3,384,771	+0.21(+5.16%)
Jun 30, 2023	4.122	4.166	4.009	4.061	4,978,483	-0.01(-0.21%)
Jun 29, 2023	3.991	4.079	3.943	4.070	2,597,085	+0.10(+2.42%)
Jun 28, 2023	4.070	4.070	3.895	3.974	4,587,121	-0.08(-1.94%)
Jun 27, 2023	3.895	4.096	3.830	4.052	7,473,353	+0.17(+4.27%)
Jun 26, 2023	3.598	3.895	3.594	3.887	3,388,405	+0.31(+8.54%)
Jun 23, 2023	3.668	3.721	3.572	3.581	4,084,857	-0.16(-4.21%)
Jun 22, 2023	3.808	3.830	3.642	3.738	3,080,264	-0.09(-2.28%)
Jun 21, 2023	3.843	3.878	3.760	3.825	1,784,757	-0.03(-0.90%)
Jun 20, 2023	3.913	3.948	3.804	3.860	2,867,946	-0.10(-2.43%)
Jun 16, 2023	3.930	3.965	3.860	3.956	6,428,772	+0.04(+1.12%)
Jun 15, 2023	3.843	3.913	3.773	3.913	1,919,478	+0.05(+1.36%)
Jun 14, 2023	3.948	4.026	3.830	3.860	2,622,688	-0.03(-0.90%)
Jun 13, 2023	3.869	3.991	3.847	3.895	2,670,051	+0.03(+0.68%)
Jun 12, 2023	3.895	3.988	3.838	3.869	2,352,614	+0.00(+0.00%)
Jun 09, 2023	3.921	3.921	3.825	3.869	4,941,416	-0.05(-1.34%)
Jun 08, 2023	3.965	3.969	3.834	3.921	4,161,923	-0.05(-1.32%)
Jun 07, 2023	3.799	4.066	3.799	3.974	5,329,915	+0.24(+6.56%)
Jun 06, 2023	3.520	3.769	3.502	3.729	3,261,203	+0.20(+5.69%)
Jun 05, 2023	3.563	3.590	3.476	3.528	2,759,435	-0.06(-1.70%)
Jun 02, 2023	3.450	3.616	3.432	3.590	3,294,733	+0.22(+6.48%)
Jun 01, 2023	3.424	3.437	3.284	3.371	4,516,528	-0.03(-1.03%)
May 31, 2023	3.354	3.424	3.319	3.406	3,060,631	+0.02(+0.52%)
May 30, 2023	3.275	3.402	3.266	3.389	2,757,922	+0.15(+4.58%)
May 26, 2023	3.240	3.249	3.183	3.240	3,051,317	+0.02(+0.54%)
May 25, 2023	3.249	3.249	3.135	3.223	2,565,014	-0.03(-0.81%)
May 24, 2023	3.345	3.362	3.197	3.249	2,902,638	-0.10(-2.87%)
May 23, 2023	3.258	3.520	3.258	3.345	3,045,176	+0.10(+3.23%)
May 22, 2023	3.205	3.266	3.140	3.240	4,009,066	+0.05(+1.64%)
May 19, 2023	3.240	3.275	3.162	3.188	3,220,587	+0.00(+0.00%)
May 18, 2023	3.153	3.223	3.118	3.188	3,312,239	+0.01(+0.27%)
May 17, 2023	3.039	3.205	3.012	3.179	2,984,078	+0.17(+5.51%)
May 16, 2023	3.144	3.144	3.013	3.013	3,451,010	-0.11(-3.63%)
May 15, 2023	3.144	3.183	3.070	3.127	4,333,832	-0.03(-1.11%)
May 12, 2023	3.301	3.319	3.109	3.162	2,662,043	-0.11(-3.47%)
May 11, 2023	3.249	3.297	3.197	3.275	2,668,060	-0.03(-0.79%)
May 10, 2023	3.354	3.370	3.253	3.301	2,994,603	+0.02(+0.53%)
May 09, 2023	3.275	3.378	3.179	3.284	4,454,074	-0.04(-1.31%)
May 08, 2023	3.406	3.415	3.284	3.328	2,887,596	-0.04(-1.30%)
May 05, 2023	3.170	3.380	3.170	3.371	4,750,731	+0.23(+7.22%)
May 04, 2023	3.092	3.153	2.987	3.144	4,287,111	-0.03(-0.83%)
May 03, 2023	3.266	3.293	3.157	3.170	6,250,305	-0.10(-2.94%)
May 02, 2023	3.362	3.362	3.175	3.266	4,008,497	-0.10(-2.86%)
May 01, 2023	3.424	3.476	3.358	3.362	2,365,750	-0.07(-2.04%)
Apr 28, 2023	3.362	3.581	3.362	3.432	2,732,915	+0.05(+1.55%)
Apr 27, 2023	3.319	3.411	3.240	3.380	2,706,199	+0.07(+2.11%)
Apr 26, 2023	3.319	3.411	3.266	3.310	3,485,500	-0.04(-1.30%)
Apr 25, 2023	3.450	3.502	3.328	3.354	3,494,878	-0.15(-4.24%)
Apr 24, 2023	3.467	3.550	3.437	3.502	3,515,620	+0.03(+0.75%)
Apr 21, 2023	3.659	3.659	3.441	3.476	4,051,019	-0.16(-4.33%)
Apr 20, 2023	3.887	3.895	3.590	3.633	4,356,447	-0.23(-5.88%)
Apr 19, 2023	3.616	3.869	3.581	3.860	3,366,774	+0.23(+6.25%)
Apr 18, 2023	3.712	3.721	3.590	3.633	2,203,788	-0.10(-2.58%)
Apr 17, 2023	3.537	3.734	3.504	3.729	3,732,747	+0.19(+5.43%)
Apr 14, 2023	3.607	3.673	3.485	3.537	3,181,079	-0.06(-1.70%)
Apr 13, 2023	3.642	3.668	3.546	3.598	2,650,751	-0.03(-0.72%)
Apr 12, 2023	3.799	3.821	3.616	3.624	2,814,071	-0.15(-3.94%)
Apr 11, 2023	3.756	3.825	3.712	3.773	2,384,987	+0.03(+0.70%)
Apr 10, 2023	3.756	3.843	3.633	3.747	4,089,796	-0.03(-0.92%)
Apr 06, 2023	3.756	3.808	3.716	3.782	1,997,564	+0.03(+0.93%)
Apr 05, 2023	3.773	3.834	3.681	3.747	2,573,256	-0.03(-0.69%)
Apr 04, 2023	3.852	3.913	3.681	3.773	4,101,119	-0.09(-2.26%)
Apr 03, 2023	3.978	4.057	3.818	3.860	4,758,448	-0.10(-2.54%)
Mar 31, 2023	3.885	3.969	3.802	3.961	5,860,040	+0.15(+3.96%)
Mar 30, 2023	3.835	3.894	3.768	3.810	3,151,550	+0.04(+1.11%)
Mar 29, 2023	3.751	3.818	3.701	3.768	5,490,812	+0.13(+3.45%)
Mar 28, 2023	3.584	3.697	3.538	3.643	3,102,456	+0.03(+0.93%)
Mar 27, 2023	3.676	3.701	3.592	3.609	6,160,453	+0.04(+1.17%)
Mar 24, 2023	3.416	3.584	3.324	3.567	6,395,855	+0.11(+3.15%)
Mar 23, 2023	3.718	3.785	3.442	3.458	6,157,777	-0.26(-6.98%)
Mar 22, 2023	3.902	3.911	3.693	3.718	3,586,624	-0.23(-5.73%)
Mar 21, 2023	3.835	4.003	3.810	3.944	4,364,964	+0.19(+5.13%)
Mar 20, 2023	3.735	3.860	3.701	3.751	4,647,247	+0.03(+0.90%)
Mar 17, 2023	3.902	3.944	3.634	3.718	9,037,200	-0.23(-5.93%)
Mar 16, 2023	4.120	4.128	3.814	3.952	7,059,451	-0.23(-5.41%)
Mar 15, 2023	4.103	4.237	3.986	4.179	5,304,327	-0.02(-0.40%)
Mar 14, 2023	4.463	4.488	4.141	4.195	4,771,447	-0.13(-2.91%)
Mar 13, 2023	4.304	4.421	4.220	4.321	4,489,361	-0.06(-1.34%)
Mar 10, 2023	4.580	4.585	4.304	4.379	4,162,955	-0.22(-4.74%)
Mar 09, 2023	4.664	4.706	4.597	4.597	3,362,018	-0.10(-2.14%)
Mar 08, 2023	4.731	4.744	4.647	4.698	1,986,655	-0.04(-0.88%)
Mar 07, 2023	4.874	4.899	4.673	4.740	2,862,374	-0.14(-2.92%)
Mar 06, 2023	4.957	4.995	4.874	4.882	1,945,977	-0.04(-0.85%)
Mar 03, 2023	4.941	4.961	4.857	4.924	2,419,180	+0.00(+0.00%)
Mar 02, 2023	4.848	4.924	4.781	4.924	2,313,783	+0.02(+0.34%)
Mar 01, 2023	4.907	4.924	4.823	4.907	2,263,024	-0.03(-0.51%)
Feb 28, 2023	5.024	5.054	4.915	4.932	4,237,303	-0.08(-1.50%)
Feb 27, 2023	5.133	5.175	4.982	5.008	1,726,866	-0.08(-1.64%)
Feb 24, 2023	5.116	5.125	5.011	5.091	2,100,474	-0.12(-2.25%)
Feb 23, 2023	5.225	5.260	5.100	5.208	1,941,349	+0.00(+0.00%)
Feb 22, 2023	5.208	5.288	5.154	5.208	2,188,437	-0.03(-0.48%)
Feb 21, 2023	5.384	5.414	5.204	5.234	1,655,008	-0.20(-3.70%)
Feb 17, 2023	5.518	5.518	5.376	5.435	1,549,662	-0.08(-1.37%)
Feb 16, 2023	5.577	5.598	5.472	5.510	2,076,098	-0.11(-1.94%)
Feb 15, 2023	5.518	5.623	5.497	5.619	1,772,948	+0.07(+1.21%)
Feb 14, 2023	5.569	5.636	5.489	5.552	2,063,831	-0.02(-0.30%)
Feb 13, 2023	5.518	5.644	5.489	5.569	1,739,463	+0.02(+0.30%)
Feb 10, 2023	5.468	5.569	5.451	5.552	1,418,267	+0.08(+1.38%)
Feb 09, 2023	5.703	5.753	5.456	5.476	2,713,343	-0.18(-3.11%)
Feb 08, 2023	5.644	5.707	5.610	5.652	1,584,168	-0.01(-0.15%)
Feb 07, 2023	5.610	5.770	5.535	5.661	2,363,597	+0.02(+0.30%)
Feb 06, 2023	5.694	5.736	5.543	5.644	2,096,089	-0.14(-2.46%)
Feb 03, 2023	5.862	5.937	5.728	5.786	4,095,553	-0.14(-2.40%)
Feb 02, 2023	5.761	6.071	5.619	5.929	5,726,793	+0.51(+9.43%)
Feb 01, 2023	5.451	5.527	5.309	5.418	3,020,936	-0.08(-1.37%)
Jan 31, 2023	5.342	5.514	5.292	5.493	7,005,777	+0.18(+3.47%)
Jan 30, 2023	5.317	5.384	5.284	5.309	2,640,487	-0.09(-1.71%)
Jan 27, 2023	5.175	5.409	5.175	5.401	2,130,765	+0.23(+4.54%)
Jan 26, 2023	5.175	5.217	5.112	5.167	2,789,132	+0.00(+0.00%)
Jan 25, 2023	5.167	5.183	5.068	5.167	2,319,885	-0.05(-0.96%)
Jan 24, 2023	5.275	5.275	5.150	5.217	1,454,408	-0.02(-0.32%)
Jan 23, 2023	5.292	5.363	5.196	5.234	1,771,857	-0.04(-0.79%)
Jan 20, 2023	5.326	5.326	5.116	5.275	3,021,675	-0.02(-0.32%)
Jan 19, 2023	5.351	5.393	5.284	5.292	1,693,815	-0.09(-1.71%)
Jan 18, 2023	5.493	5.527	5.326	5.384	1,813,230	-0.07(-1.23%)
Jan 17, 2023	5.518	5.560	5.418	5.451	1,761,800	-0.03(-0.61%)
Jan 13, 2023	5.435	5.560	5.401	5.485	1,340,841	-0.02(-0.30%)
Jan 12, 2023	5.351	5.502	5.301	5.502	2,120,939	+0.19(+3.63%)
Jan 11, 2023	5.150	5.342	5.134	5.309	2,736,266	+0.18(+3.59%)
Jan 10, 2023	5.041	5.141	4.974	5.125	2,431,384	+0.10(+2.00%)
Jan 09, 2023	5.158	5.200	4.995	5.024	2,325,658	-0.16(-3.07%)
Jan 06, 2023	5.108	5.196	5.041	5.183	1,666,872	+0.10(+1.98%)
Jan 05, 2023	5.133	5.141	5.010	5.083	2,728,623	-0.10(-1.94%)
Jan 04, 2023	5.183	5.246	5.100	5.183	3,208,608	+0.08(+1.48%)
Jan 03, 2023	5.084	5.197	5.006	5.108	3,571,902	+0.11(+2.28%)
Dec 30, 2022	4.986	5.084	4.921	4.994	2,198,628	-0.05(-0.97%)
Dec 29, 2022	4.954	5.059	4.921	5.043	2,136,715	+0.14(+2.81%)
Dec 28, 2022	5.157	5.172	4.856	4.905	3,315,771	-0.23(-4.43%)
Dec 27, 2022	5.059	5.149	4.990	5.132	2,787,814	+0.09(+1.77%)
Dec 23, 2022	4.978	5.059	4.946	5.043	1,693,573	+0.02(+0.49%)
Dec 22, 2022	4.921	5.019	4.836	5.019	2,173,833	+0.06(+1.15%)
Dec 21, 2022	5.067	5.076	4.962	4.962	1,760,092	-0.05(-0.97%)
Dec 20, 2022	4.986	5.080	4.962	5.011	1,747,350	-0.01(-0.16%)
Dec 19, 2022	5.019	5.051	4.962	5.019	2,701,313	+0.02(+0.32%)
Dec 16, 2022	5.189	5.189	4.913	5.002	6,718,919	-0.28(-5.23%)
Dec 15, 2022	5.140	5.368	5.092	5.279	8,412,944	+0.07(+1.40%)
Dec 14, 2022	5.189	5.376	5.189	5.205	3,935,585	-0.09(-1.69%)
Dec 13, 2022	5.319	5.372	5.128	5.295	4,195,538	+0.19(+3.82%)
Dec 12, 2022	5.149	5.181	5.015	5.100	2,633,276	-0.02(-0.48%)
Dec 09, 2022	5.084	5.153	5.055	5.124	4,445,602	+0.01(+0.16%)
Dec 08, 2022	5.116	5.132	5.076	5.116	3,397,795	+0.04(+0.80%)
Dec 07, 2022	5.076	5.165	4.954	5.076	3,580,555	+0.00(+0.00%)
Dec 06, 2022	5.230	5.258	5.051	5.076	3,065,885	-0.17(-3.25%)
Dec 05, 2022	5.408	5.425	5.222	5.246	1,953,237	-0.23(-4.15%)
Dec 02, 2022	5.441	5.506	5.388	5.473	1,462,569	-0.02(-0.30%)

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.