Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	8.033	8.171	7.889	7.954	4,654,666	-0.19(-2.31%)
Jan 28, 2021	8.026	8.272	7.997	8.142	3,305,696	+0.19(+2.36%)
Jan 27, 2021	8.178	8.359	7.939	7.954	2,633,713	-0.31(-3.76%)
Jan 26, 2021	8.315	8.489	8.243	8.265	2,264,507	-0.01(-0.17%)
Jan 25, 2021	8.127	8.344	7.990	8.279	1,848,856	+0.06(+0.70%)
Jan 22, 2021	8.257	8.275	8.062	8.221	2,401,324	-0.11(-1.30%)
Jan 21, 2021	8.590	8.641	8.221	8.330	4,309,379	-0.27(-3.19%)
Jan 20, 2021	8.489	8.727	8.489	8.604	1,927,567	+0.06(+0.68%)
Jan 19, 2021	8.698	8.706	8.518	8.547	1,705,121	-0.06(-0.67%)
Jan 15, 2021	8.554	8.680	8.460	8.604	1,839,683	+0.03(+0.34%)
Jan 14, 2021	8.518	8.655	8.445	8.575	1,360,032	+0.14(+1.72%)
Jan 13, 2021	8.286	8.471	8.243	8.431	1,586,717	+0.20(+2.46%)
Jan 12, 2021	8.192	8.337	8.149	8.228	2,083,598	+0.05(+0.62%)
Jan 11, 2021	8.207	8.265	8.105	8.178	1,699,491	-0.08(-0.96%)
Jan 08, 2021	8.308	8.337	8.174	8.257	1,963,324	+0.01(+0.09%)
Jan 07, 2021	8.409	8.409	8.221	8.250	2,244,768	-0.14(-1.72%)
Jan 06, 2021	8.199	8.431	8.199	8.395	3,405,513	+0.25(+3.02%)
Jan 05, 2021	8.214	8.293	8.105	8.149	1,844,670	-0.02(-0.27%)
Jan 04, 2021	8.533	8.569	8.149	8.171	2,085,377	-0.30(-3.53%)
Dec 31, 2020		8.469	8.469	8.469	1,767,091	+0.16(+1.88%)
Dec 30, 2020	8.320	8.476	8.263	8.313	1,767,091	-0.01(-0.17%)
Dec 29, 2020	8.455	8.512	8.213	8.327	2,709,908	-0.09(-1.10%)
Dec 28, 2020	8.384	8.491	8.355	8.419	1,279,515	+0.06(+0.68%)
Dec 24, 2020	8.391	8.427	8.220	8.363	742,227	+0.01(+0.09%)
Dec 23, 2020	8.462	8.505	8.323	8.355	1,751,690	-0.01(-0.17%)
Dec 22, 2020	8.341	8.405	8.270	8.370	2,015,055	+0.06(+0.68%)
Dec 21, 2020	8.192	8.327	8.121	8.313	1,550,795	-0.06(-0.68%)
Dec 18, 2020	8.711	8.747	8.341	8.370	4,822,649	-0.36(-4.07%)
Dec 17, 2020	8.619	8.789	8.544	8.725	2,556,746	+0.11(+1.24%)
Dec 16, 2020	8.718	8.811	8.569	8.619	2,019,328	-0.09(-1.06%)
Dec 15, 2020	8.434	8.711	8.363	8.711	1,732,306	+0.33(+3.99%)
Dec 14, 2020	8.455	8.512	8.284	8.377	4,516,121	+0.23(+2.79%)
Dec 11, 2020	8.206	8.289	8.099	8.149	1,183,373	-0.12(-1.46%)
Dec 10, 2020	8.277	8.341	8.220	8.270	1,169,151	-0.04(-0.51%)
Dec 09, 2020	8.313	8.355	8.199	8.313	1,624,317	+0.08(+0.95%)
Dec 08, 2020	8.249	8.348	8.206	8.235	2,934,336	-0.10(-1.19%)
Dec 07, 2020	8.405	8.462	8.291	8.334	3,336,971	-0.11(-1.26%)
Dec 04, 2020	8.320	8.590	8.256	8.441	3,527,337	+0.19(+2.33%)
Dec 03, 2020	8.149	8.284	8.128	8.249	1,171,602	+0.14(+1.67%)
Dec 02, 2020	8.043	8.163	7.986	8.114	1,042,906	+0.02(+0.26%)
Dec 01, 2020	8.064	8.256	7.964	8.092	2,143,322	+0.18(+2.25%)
Nov 30, 2020	8.043	8.242	7.915	7.915	2,759,641	-0.26(-3.13%)
Nov 27, 2020	8.320	8.320	8.142	8.171	826,884	-0.09(-1.03%)
Nov 25, 2020	8.370	8.370	8.135	8.256	3,647,151	-0.03(-0.34%)
Nov 24, 2020	8.213	8.544	8.197	8.284	3,682,541	+0.27(+3.37%)
Nov 23, 2020	7.929	8.185	7.836	8.014	2,554,433	+0.20(+2.55%)
Nov 20, 2020	7.673	7.843	7.602	7.815	1,606,659	+0.14(+1.85%)
Nov 19, 2020	7.666	7.787	7.545	7.673	2,603,132	-0.05(-0.64%)
Nov 18, 2020	8.035	8.071	7.708	7.723	2,249,817	-0.29(-3.64%)
Nov 17, 2020	7.858	8.067	7.843	8.014	2,612,292	+0.09(+1.08%)
Nov 16, 2020	7.979	8.064	7.865	7.929	6,399,550	+0.28(+3.72%)
Nov 13, 2020	7.211	7.676	7.211	7.644	4,850,212	+0.48(+6.65%)
Nov 12, 2020	7.090	7.378	7.026	7.168	4,388,675	-0.01(-0.20%)
Nov 11, 2020	7.225	7.225	7.008	7.182	2,294,551	-0.03(-0.39%)
Nov 10, 2020	6.933	7.253	6.912	7.211	3,267,132	+0.31(+4.54%)
Nov 09, 2020	6.869	7.207	6.670	6.898	5,097,311	+0.78(+12.66%)
Nov 06, 2020	6.457	6.514	6.101	6.123	1,591,190	-0.29(-4.55%)
Nov 05, 2020	6.379	6.549	6.336	6.414	2,022,708	+0.10(+1.58%)
Nov 04, 2020	6.563	6.563	6.293	6.315	2,044,383	-0.24(-3.69%)
Nov 03, 2020	6.507	6.592	6.382	6.556	1,999,578	+0.13(+1.99%)
Nov 02, 2020	6.307	6.428	6.251	6.428	2,753,581	+0.20(+3.20%)
Oct 30, 2020	6.243	6.315	6.144	6.229	4,042,453	-0.02(-0.34%)
Oct 29, 2020	6.194	6.357	6.076	6.251	5,354,512	+0.01(+0.23%)
Oct 28, 2020	6.322	6.478	6.222	6.236	3,369,786	-0.25(-3.84%)
Oct 27, 2020	6.656	6.741	6.485	6.485	4,284,423	-0.21(-3.08%)
Oct 26, 2020	6.969	6.983	6.642	6.691	2,819,992	-0.33(-4.76%)
Oct 23, 2020	7.075	7.079	6.944	7.026	5,284,889	-0.04(-0.60%)
Oct 22, 2020	6.976	7.225	6.791	7.068	3,329,476	+0.09(+1.22%)
Oct 21, 2020	7.104	7.129	6.969	6.983	2,908,569	-0.15(-2.09%)
Oct 20, 2020	7.175	7.260	7.118	7.132	1,447,291	+0.04(+0.60%)
Oct 19, 2020	7.282	7.289	7.083	7.090	1,675,616	-0.17(-2.35%)
Oct 16, 2020	7.339	7.346	7.150	7.260	3,008,566	-0.04(-0.58%)
Oct 15, 2020	7.111	7.367	7.111	7.303	1,934,973	+0.08(+1.08%)
Oct 14, 2020	7.303	7.346	7.168	7.225	2,750,323	-0.11(-1.45%)
Oct 13, 2020	7.459	7.545	7.275	7.331	1,941,696	-0.20(-2.64%)
Oct 12, 2020	7.488	7.659	7.481	7.531	3,311,631	-0.06(-0.75%)
Oct 09, 2020	7.808	7.829	7.559	7.587	2,716,203	-0.18(-2.29%)
Oct 08, 2020	7.630	7.776	7.573	7.765	1,834,374	+0.18(+2.44%)
Oct 07, 2020	7.651	7.737	7.502	7.580	2,526,094	-0.03(-0.37%)
Oct 06, 2020	7.680	7.758	7.545	7.609	2,986,212	-0.03(-0.37%)
Oct 05, 2020	7.630	7.700	7.497	7.637	2,595,627	+0.08(+1.02%)
Oct 02, 2020	7.183	7.616	7.134	7.560	2,313,301	+0.21(+2.85%)
Oct 01, 2020	7.246	7.358	7.197	7.351	2,387,864	+0.13(+1.74%)
Sep 30, 2020	7.183	7.400	7.127	7.225	3,363,864	+0.06(+0.78%)
Sep 29, 2020	7.211	7.267	7.075	7.169	2,500,846	-0.08(-1.06%)
Sep 28, 2020	7.120	7.358	7.099	7.246	1,856,895	+0.29(+4.22%)
Sep 25, 2020	6.792	6.970	6.764	6.952	2,434,519	+0.13(+1.95%)
Sep 24, 2020	6.715	6.980	6.666	6.820	3,742,350	+0.08(+1.14%)
Sep 23, 2020	6.994	7.120	6.729	6.743	2,267,739	-0.28(-3.98%)
Sep 22, 2020	7.050	7.190	7.001	7.022	2,835,563	+0.01(+0.20%)
Sep 21, 2020	7.120	7.141	6.869	7.008	3,241,347	-0.26(-3.56%)
Sep 18, 2020	7.644	7.679	7.225	7.267	7,885,748	-0.44(-5.71%)
Sep 17, 2020	7.770	7.889	7.627	7.707	2,815,168	-0.08(-0.99%)
Sep 16, 2020	7.665	7.854	7.532	7.784	4,521,244	+0.11(+1.46%)
Sep 15, 2020	7.491	7.770	7.491	7.672	1,802,335	+0.15(+2.04%)
Sep 14, 2020	7.267	7.539	7.211	7.518	3,033,193	+0.31(+4.36%)
Sep 11, 2020	7.407	7.407	7.190	7.204	4,389,033	-0.18(-2.46%)
Sep 10, 2020	7.539	7.609	7.379	7.386	1,785,452	-0.17(-2.31%)
Sep 09, 2020	7.714	7.798	7.525	7.560	1,186,307	-0.08(-1.10%)
Sep 08, 2020	7.735	7.777	7.525	7.644	1,981,996	-0.18(-2.32%)
Sep 04, 2020	7.889	7.941	7.581	7.826	1,776,193	-0.01(-0.18%)
Sep 03, 2020	7.826	8.098	7.798	7.840	1,207,721	+0.05(+0.63%)
Sep 02, 2020	7.588	7.801	7.525	7.791	4,049,787	+0.19(+2.48%)
Sep 01, 2020	7.728	7.728	7.546	7.602	4,089,889	-0.17(-2.25%)
Aug 31, 2020	7.952	7.959	7.725	7.777	2,148,860	-0.19(-2.37%)
Aug 28, 2020	8.029	8.070	7.857	7.966	1,760,164	-0.03(-0.35%)
Aug 27, 2020	7.819	8.043	7.801	7.994	2,912,031	+0.19(+2.42%)
Aug 26, 2020	7.896	7.959	7.749	7.805	1,992,168	-0.09(-1.15%)
Aug 25, 2020	7.903	8.008	7.805	7.896	1,689,422	+0.03(+0.36%)
Aug 24, 2020	7.602	7.903	7.539	7.868	2,647,043	+0.29(+3.78%)
Aug 21, 2020	7.616	7.672	7.525	7.581	912,640	-0.03(-0.46%)
Aug 20, 2020	7.442	7.714	7.435	7.616	808,911	+0.10(+1.30%)
Aug 19, 2020	7.672	7.735	7.511	7.518	1,259,407	-0.14(-1.82%)
Aug 18, 2020	7.819	7.819	7.574	7.658	939,086	-0.14(-1.79%)
Aug 17, 2020	7.847	7.882	7.707	7.798	1,359,290	-0.06(-0.80%)
Aug 14, 2020	7.826	7.966	7.790	7.861	994,359	+0.01(+0.09%)
Aug 13, 2020	8.001	8.070	7.847	7.854	947,353	-0.20(-2.43%)
Aug 12, 2020	8.119	8.175	7.962	8.050	797,296	+0.03(+0.44%)
Aug 11, 2020	8.343	8.392	7.966	8.015	2,046,433	-0.20(-2.38%)
Aug 10, 2020	8.070	8.319	8.070	8.210	2,726,330	+0.17(+2.09%)
Aug 07, 2020	7.791	8.043	7.742	8.043	1,963,386	+0.18(+2.31%)
Aug 06, 2020	7.735	7.924	7.721	7.861	2,085,256	+0.08(+1.08%)
Aug 05, 2020	7.798	7.826	7.630	7.777	1,904,094	+0.08(+1.00%)
Aug 04, 2020	7.477	7.721	7.477	7.700	2,144,173	+0.21(+2.80%)
Aug 03, 2020	7.539	7.539	7.358	7.491	1,971,832	-0.08(-1.02%)
Jul 31, 2020	7.546	7.578	7.386	7.567	2,759,675	-0.01(-0.18%)
Jul 30, 2020	7.637	7.693	7.560	7.581	1,617,908	-0.19(-2.43%)
Jul 29, 2020	7.861	7.903	7.658	7.770	3,548,300	-0.02(-0.27%)
Jul 28, 2020	7.456	7.826	7.456	7.791	1,746,967	+0.29(+3.82%)
Jul 27, 2020	7.407	7.543	7.246	7.504	3,832,976	+0.06(+0.75%)
Jul 24, 2020	7.756	7.791	7.414	7.449	5,096,591	-0.27(-3.44%)
Jul 23, 2020	7.658	7.791	7.532	7.714	5,289,920	+0.13(+1.75%)
Jul 22, 2020	7.246	7.588	7.246	7.581	3,362,908	+0.24(+3.24%)
Jul 21, 2020	7.246	7.435	7.218	7.344	4,324,992	+0.15(+2.14%)
Jul 20, 2020	7.372	7.400	7.064	7.190	4,289,083	-0.26(-3.47%)
Jul 17, 2020	7.323	7.484	7.235	7.449	3,709,096	+0.15(+2.11%)
Jul 16, 2020	7.456	7.466	7.225	7.295	4,193,137	-0.24(-3.15%)
Jul 15, 2020	7.581	7.693	7.417	7.532	4,960,367	+0.02(+0.28%)
Jul 14, 2020	7.449	7.651	7.393	7.511	3,453,430	+0.06(+0.75%)
Jul 13, 2020	7.372	7.574	7.232	7.456	3,056,565	+0.15(+2.11%)
Jul 10, 2020	6.952	7.312	6.952	7.302	3,757,469	+0.33(+4.71%)
Jul 09, 2020	7.071	7.071	6.820	6.973	3,729,775	-0.15(-2.06%)
Jul 08, 2020	7.092	7.232	7.057	7.120	2,907,578	-0.03(-0.49%)
Jul 07, 2020	7.393	7.456	7.099	7.155	4,004,294	-0.39(-5.19%)
Jul 06, 2020	7.663	7.766	7.430	7.546	5,067,927	+0.10(+1.38%)
Jul 02, 2020	7.533	7.622	7.313	7.443	3,498,231	+0.07(+0.93%)
Jul 01, 2020	7.485	7.601	7.275	7.375	5,972,428	-0.10(-1.38%)
Jun 30, 2020	7.684	7.763	7.392	7.478	10,384,512	-0.25(-3.29%)
Jun 29, 2020	7.553	7.842	7.443	7.732	59,091,524	+0.30(+3.97%)
Jun 26, 2020	7.382	7.643	7.334	7.437	13,730,206	+0.00(+0.00%)
Jun 25, 2020	7.251	7.560	7.038	7.437	17,508,018	+0.67(+9.84%)
Jun 24, 2020	7.018	7.045	6.571	6.770	2,053,903	-0.36(-5.10%)
Jun 23, 2020	7.402	7.443	7.128	7.134	3,011,425	-0.15(-2.07%)
Jun 22, 2020	7.079	7.306	6.901	7.285	2,345,479	+0.17(+2.41%)
Jun 19, 2020	7.272	7.285	7.045	7.114	7,140,493	-0.08(-1.15%)
Jun 18, 2020	7.210	7.364	7.062	7.196	2,711,074	-0.17(-2.33%)
Jun 17, 2020	7.711	7.794	7.334	7.368	2,166,526	-0.33(-4.28%)
Jun 16, 2020	7.725	7.928	7.629	7.697	4,046,694	+0.35(+4.77%)
Jun 15, 2020	7.025	7.382	6.963	7.347	2,496,579	-0.03(-0.47%)
Jun 12, 2020	7.423	7.423	7.066	7.382	3,026,091	+0.34(+4.88%)
Jun 11, 2020	7.210	7.368	6.976	7.038	2,585,812	-0.69(-8.97%)
Jun 10, 2020	8.144	8.212	7.718	7.732	3,332,288	-0.49(-6.01%)
Jun 09, 2020	8.075	8.353	7.938	8.226	2,914,593	-0.15(-1.80%)
Jun 08, 2020	8.027	8.405	8.027	8.377	3,152,275	+0.50(+6.36%)
Jun 05, 2020	8.082	8.281	7.742	7.876	4,875,766	+0.24(+3.15%)
Jun 04, 2020	7.512	7.643	7.179	7.636	3,098,740	+0.10(+1.37%)
Jun 03, 2020	7.182	7.697	7.182	7.533	2,520,044	+0.51(+7.23%)
Jun 02, 2020	6.949	7.104	6.898	7.025	3,628,469	+0.18(+2.61%)
Jun 01, 2020	6.640	6.976	6.592	6.846	1,537,452	+0.22(+3.32%)
May 29, 2020	6.805	6.907	6.510	6.626	3,238,132	-0.30(-4.36%)
May 28, 2020	7.155	7.193	6.867	6.928	2,632,523	-0.14(-2.04%)
May 27, 2020	7.251	7.320	6.949	7.073	2,637,261	+0.04(+0.59%)
May 26, 2020	6.702	7.045	6.688	7.031	3,379,820	+0.70(+11.06%)
May 22, 2020	6.571	6.571	6.280	6.331	1,223,310	-0.19(-2.95%)
May 21, 2020	6.455	6.698	6.407	6.523	1,904,225	+0.03(+0.53%)
May 20, 2020	6.352	6.496	6.266	6.489	3,145,227	+0.25(+3.96%)
May 19, 2020	6.304	6.413	6.159	6.242	2,755,312	-0.10(-1.52%)
May 18, 2020	6.043	6.410	6.035	6.338	2,642,455	+0.45(+7.70%)
May 15, 2020	5.960	5.988	5.789	5.885	3,446,969	-0.19(-3.05%)
May 14, 2020	5.631	6.135	5.418	6.070	5,795,074	+0.30(+5.11%)
May 13, 2020	6.180	6.201	5.734	5.775	7,220,610	-0.47(-7.58%)
May 12, 2020	6.860	6.884	6.228	6.249	4,380,250	-0.58(-8.45%)
May 11, 2020	7.018	7.066	6.743	6.825	2,723,846	-0.30(-4.24%)
May 08, 2020	7.100	7.210	6.997	7.128	2,807,643	+0.16(+2.27%)
May 07, 2020	6.983	7.110	6.887	6.970	3,073,951	+0.16(+2.32%)
May 06, 2020	7.052	7.079	6.716	6.812	5,965,174	-0.17(-2.46%)
May 05, 2020	7.162	7.306	6.901	6.983	5,406,894	-0.12(-1.74%)
May 04, 2020	7.141	7.210	7.014	7.107	1,607,939	-0.16(-2.17%)
May 01, 2020	7.437	7.476	7.189	7.265	2,500,650	-0.40(-5.20%)
Apr 30, 2020	7.601	7.752	7.375	7.663	2,447,136	-0.13(-1.67%)
Apr 29, 2020	7.608	7.938	7.505	7.794	3,634,954	+0.43(+5.78%)
Apr 28, 2020	7.306	7.526	7.284	7.368	2,628,593	+0.27(+3.87%)
Apr 27, 2020	6.894	7.169	6.825	7.093	2,188,499	+0.28(+4.13%)
Apr 24, 2020	6.764	6.928	6.695	6.812	3,193,569	+0.12(+1.85%)
Apr 23, 2020	6.558	6.915	6.420	6.688	4,602,694	+0.00(+0.00%)
Apr 22, 2020	6.585	6.729	6.424	6.688	2,044,163	+0.25(+3.84%)
Apr 21, 2020	6.702	6.887	6.437	6.441	3,007,701	-0.47(-6.85%)
Apr 20, 2020	7.148	7.258	6.908	6.915	1,894,501	-0.34(-4.73%)
Apr 17, 2020	7.430	7.498	7.189	7.258	2,314,096	+0.11(+1.54%)
Apr 16, 2020	7.588	7.588	7.134	7.148	2,233,640	-0.41(-5.36%)
Apr 15, 2020	7.491	7.694	7.272	7.553	2,137,879	-0.24(-3.08%)
Apr 14, 2020	8.013	8.089	7.773	7.794	1,664,153	+0.04(+0.53%)
Apr 13, 2020	7.787	7.849	7.594	7.752	1,823,439	-0.14(-1.74%)
Apr 09, 2020	7.574	7.945	7.327	7.890	2,203,706	+0.56(+7.58%)
Apr 08, 2020	7.079	7.402	6.942	7.334	1,514,454	+0.38(+5.53%)
Apr 07, 2020	6.846	7.395	6.757	6.949	4,209,211	+0.25(+3.79%)
Apr 06, 2020	6.530	6.791	6.369	6.695	2,908,550	+0.53(+8.57%)
Apr 03, 2020	6.254	6.267	5.796	6.166	3,454,466	-0.16(-2.55%)
Apr 02, 2020	6.233	6.576	6.099	6.328	2,667,092	-0.01(-0.21%)
Apr 01, 2020	6.684	6.684	6.146	6.341	2,626,160	-0.73(-10.36%)
Mar 31, 2020	6.879	7.222	6.634	7.074	4,772,159	+0.17(+2.43%)
Mar 30, 2020	7.040	7.040	6.590	6.906	2,548,380	-0.07(-0.96%)
Mar 27, 2020	6.637	7.148	6.597	6.973	3,677,536	+0.07(+1.07%)
Mar 26, 2020	6.415	6.960	6.260	6.899	5,189,926	+0.56(+8.92%)
Mar 25, 2020	5.904	6.761	5.850	6.334	5,969,370	+0.47(+8.03%)
Mar 24, 2020	5.554	5.951	5.551	5.864	5,729,935	+0.59(+11.08%)
Mar 23, 2020	5.460	5.480	5.030	5.279	4,361,405	-0.25(-4.50%)
Mar 20, 2020	6.072	6.227	5.406	5.527	5,602,782	-0.48(-8.05%)
Mar 19, 2020	6.012	6.597	5.675	6.012	5,944,627	-0.10(-1.65%)
Mar 18, 2020	6.543	6.973	5.941	6.112	3,804,676	-0.85(-12.26%)
Mar 17, 2020	6.731	7.138	6.553	6.966	3,840,871	+0.39(+5.93%)
Mar 16, 2020	6.832	7.266	6.576	6.576	2,705,279	-1.29(-16.41%)
Mar 13, 2020	7.598	7.874	7.111	7.867	4,212,905	+0.73(+10.17%)
Mar 12, 2020	7.713	7.713	6.993	7.141	3,542,130	-1.16(-14.01%)
Mar 11, 2020	8.661	8.725	8.271	8.305	4,240,520	-0.57(-6.44%)
Mar 10, 2020	8.970	8.980	8.405	8.876	2,129,863	+0.15(+1.69%)
Mar 09, 2020	8.964	9.105	8.648	8.728	2,276,341	-0.89(-9.29%)
Mar 06, 2020	9.596	9.670	9.327	9.623	2,095,968	-0.24(-2.39%)
Mar 05, 2020	9.690	9.888	9.623	9.858	3,353,634	-0.02(-0.20%)
Mar 04, 2020	9.730	9.895	9.660	9.878	1,770,685	+0.32(+3.38%)
Mar 03, 2020	9.535	9.831	9.407	9.555	3,022,218	+0.03(+0.35%)
Mar 02, 2020	9.179	9.542	9.085	9.522	2,509,418	+0.39(+4.27%)
Feb 28, 2020	9.165	9.280	8.802	9.132	6,365,087	-0.20(-2.16%)
Feb 27, 2020	9.898	9.898	9.333	9.333	3,715,551	-0.71(-7.03%)
Feb 26, 2020	10.32	10.36	10.04	10.04	1,803,676	-0.26(-2.48%)
Feb 25, 2020	10.62	10.62	10.25	10.29	2,812,803	-0.30(-2.86%)
Feb 24, 2020	10.52	10.70	10.50	10.60	1,910,359	-0.07(-0.69%)
Feb 21, 2020	10.75	10.79	10.66	10.67	1,568,332	-0.07(-0.69%)
Feb 20, 2020	10.64	10.77	10.62	10.75	2,516,900	+0.12(+1.14%)
Feb 19, 2020	10.92	10.93	10.62	10.62	1,865,727	-0.30(-2.71%)
Feb 18, 2020	10.88	10.92	10.81	10.92	1,610,979	+0.04(+0.37%)
Feb 14, 2020	10.75	10.88	10.75	10.88	2,911,959	+0.15(+1.44%)
Feb 13, 2020	10.68	10.77	10.68	10.73	1,271,070	+0.03(+0.31%)
Feb 12, 2020	10.70	10.75	10.64	10.69	3,775,241	+0.01(+0.13%)
Feb 11, 2020	10.70	10.76	10.64	10.68	3,773,619	-0.01(-0.06%)
Feb 10, 2020	10.75	10.76	10.66	10.69	1,328,969	-0.03(-0.25%)
Feb 07, 2020	10.71	10.75	10.66	10.71	1,301,689	-0.01(-0.12%)
Feb 06, 2020	10.72	10.75	10.65	10.73	2,766,511	+0.03(+0.31%)
Feb 05, 2020	10.66	10.73	10.58	10.69	2,624,149	+0.03(+0.25%)
Feb 04, 2020	10.55	10.72	10.54	10.66	4,690,307	+0.10(+0.96%)

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.