Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	9.947	9.992	9.657	9.691	4,606,825	-0.38(-3.82%)
Nov 29, 2021	10.32	10.34	10.05	10.08	2,017,851	-0.19(-1.84%)
Nov 26, 2021	10.37	10.38	10.05	10.26	1,536,629	-0.60(-5.55%)
Nov 24, 2021	10.76	10.90	10.70	10.87	1,773,282	+0.08(+0.70%)
Nov 23, 2021	10.78	10.91	10.66	10.79	3,259,806	+0.04(+0.35%)
Nov 22, 2021	10.68	10.86	10.60	10.75	1,936,332	+0.08(+0.78%)
Nov 19, 2021	10.78	10.78	10.64	10.67	1,514,582	-0.20(-1.87%)
Nov 18, 2021	10.74	10.88	10.80	10.87	1,553,752	+0.14(+1.26%)
Nov 17, 2021	10.86	10.86	10.51	10.74	1,931,658	-0.16(-1.45%)
Nov 16, 2021	11.06	11.06	10.79	10.90	1,582,634	-0.16(-1.43%)
Nov 15, 2021	10.80	11.06	10.75	11.06	2,131,956	+0.32(+2.95%)
Nov 12, 2021	10.73	10.81	10.64	10.74	2,049,061	-0.02(-0.21%)
Nov 11, 2021	10.61	10.76	10.54	10.76	1,057,367	+0.14(+1.35%)
Nov 10, 2021	10.50			10.62	963,528	+0.09(+0.86%)
Nov 09, 2021	10.52	10.63	10.46	10.53	1,054,095	-0.01(-0.07%)
Nov 08, 2021	10.69	10.70	10.49	10.54	1,362,484	-0.14(-1.34%)
Nov 05, 2021	10.43	10.69	10.40	10.68	1,351,724	+0.38(+3.74%)
Nov 04, 2021	10.51	10.57	10.23	10.29	1,166,601	-0.20(-1.94%)
Nov 03, 2021	10.15	10.61	10.14	10.50	1,735,989	+0.37(+3.65%)
Nov 02, 2021	10.36	10.36	10.10	10.13	1,460,201	-0.18(-1.76%)
Nov 01, 2021	9.992	10.35	10.03	10.31	2,595,954	+0.32(+3.17%)
Oct 29, 2021	10.05	10.09	9.928	9.992	2,586,288	-0.07(-0.67%)
Oct 28, 2021	9.940	10.09	9.887	10.06	1,752,442	+0.11(+1.14%)
Oct 27, 2021	10.19	10.21	9.947	9.947	2,248,829	-0.26(-2.51%)
Oct 26, 2021	10.23			10.20	2,170,038	-0.25(-2.38%)
Oct 25, 2021	10.42	10.46	10.28	10.45	3,259,137	+0.02(+0.14%)
Oct 22, 2021	10.51	10.57	10.42	10.44	873,974	-0.05(-0.43%)
Oct 21, 2021	10.71	10.73	10.43	10.48	1,116,978	-0.22(-2.04%)
Oct 20, 2021	10.42	10.70	10.39	10.70	1,291,606	+0.25(+2.38%)
Oct 19, 2021	10.57	10.57	10.42	10.45	1,299,476	-0.06(-0.57%)
Oct 18, 2021	10.55	10.66	10.49	10.51	1,551,198	-0.10(-0.92%)
Oct 15, 2021	10.79	10.79	10.60	10.61	1,465,455	-0.01(-0.07%)
Oct 14, 2021	10.66	10.68	10.59	10.62	876,657	+0.05(+0.43%)
Oct 13, 2021	10.62	10.64	10.45	10.57	1,122,889	-0.08(-0.71%)
Oct 12, 2021	10.56	10.73	10.48	10.65	1,658,033	+0.13(+1.22%)
Oct 11, 2021	10.33	10.53	10.29	10.52	1,863,246	+0.23(+2.20%)
Oct 08, 2021	10.27	10.44	10.26	10.29	1,479,884	+0.00(+0.00%)
Oct 07, 2021	10.27	10.44	10.24	10.29	1,563,226	+0.06(+0.59%)
Oct 06, 2021	10.08	10.26	9.955	10.23	2,172,722	+0.05(+0.52%)
Oct 05, 2021	10.36	10.43	10.15	10.18	2,951,181	-0.15(-1.46%)
Oct 04, 2021	10.23	10.37	10.23	10.33	1,856,005	+0.09(+0.87%)
Oct 01, 2021	10.04	10.30	9.990	10.24	2,084,048	+0.26(+2.61%)
Sep 30, 2021	10.24	10.24	9.986	9.982	1,818,140	-0.20(-1.97%)
Sep 29, 2021	10.21	10.26	10.12	10.18	3,814,542	+0.09(+0.88%)
Sep 28, 2021	10.12	10.22	10.03	10.09	2,772,930	-0.01(-0.07%)
Sep 27, 2021	10.13	10.32	10.07	10.10	2,875,091	+0.04(+0.44%)
Sep 24, 2021	10.05	10.16	10.03	10.06	2,078,130	-0.02(-0.22%)
Sep 23, 2021	10.03	10.15	9.960	10.08	1,560,404	+0.10(+0.97%)
Sep 22, 2021	9.893	10.06	9.856	9.982	1,748,570	+0.15(+1.51%)
Sep 21, 2021	9.863	9.930	9.815	9.833	1,925,879	+0.01(+0.15%)
Sep 20, 2021	9.759	9.826	9.644	9.819	2,458,338	-0.06(-0.60%)
Sep 17, 2021	9.990	9.997	9.841	9.878	4,607,162	-0.06(-0.60%)
Sep 16, 2021	9.938	10.12	9.915	9.938	2,388,253	-0.01(-0.15%)
Sep 15, 2021	9.923	10.04	9.863	9.952	2,659,499	+0.02(+0.22%)
Sep 14, 2021	10.12	10.12	9.878	9.930	1,836,898	-0.09(-0.89%)
Sep 13, 2021	9.915	10.14	9.878	10.02	2,052,151	+0.16(+1.66%)
Sep 10, 2021	10.24	10.25	9.830	9.856	2,500,583	-0.37(-3.64%)
Sep 09, 2021	10.37	10.53	10.23	10.23	2,480,572	-0.24(-2.27%)
Sep 08, 2021	10.28	10.47	10.24	10.47	2,721,583	+0.15(+1.44%)
Sep 07, 2021	10.43	10.44	10.30	10.32	2,978,015	-0.10(-0.93%)
Sep 03, 2021	10.41	10.43	10.17	10.41	3,329,639	-0.02(-0.21%)
Sep 02, 2021	10.44	10.48	10.36	10.44	2,455,921	+0.00(+0.00%)
Sep 01, 2021	10.38	10.52	10.29	10.44	2,715,275	+0.11(+1.08%)
Aug 31, 2021	10.41	10.47	10.32	10.32	4,169,371	-0.10(-0.93%)
Aug 30, 2021	10.55	10.55	10.34	10.42	2,211,241	-0.14(-1.34%)
Aug 27, 2021	10.47	10.65	10.41	10.56	2,084,356	+0.15(+1.43%)
Aug 26, 2021	10.44	10.50	10.34	10.41	4,290,830	+0.00(+0.00%)
Aug 25, 2021	10.39	10.52	10.27	10.41	2,904,845	+0.02(+0.21%)
Aug 24, 2021	10.33	10.39	10.15	10.39	3,385,154	+0.13(+1.23%)
Aug 23, 2021	10.07	10.28	10.02	10.26	3,077,086	+0.22(+2.22%)
Aug 20, 2021	9.938	10.09	9.796	10.04	3,538,939	+0.07(+0.75%)
Aug 19, 2021	9.952	10.08	9.845	9.967	2,067,914	-0.04(-0.37%)
Aug 18, 2021	10.12	10.18	9.982	10.00	2,452,845	-0.17(-1.68%)
Aug 17, 2021	10.18	10.26	10.02	10.18	2,403,706	-0.05(-0.51%)
Aug 16, 2021	10.20	10.32	10.17	10.23	3,624,412	-0.04(-0.36%)
Aug 13, 2021	10.16	10.30	10.12	10.26	1,442,753	+0.09(+0.88%)
Aug 12, 2021	10.34	10.39	10.11	10.18	1,411,099	-0.13(-1.30%)
Aug 11, 2021	10.20	10.32	10.09	10.31	1,353,672	+0.16(+1.54%)
Aug 10, 2021	10.23	10.26	10.11	10.15	1,397,078	-0.04(-0.44%)
Aug 09, 2021	10.19	10.26	10.12	10.20	1,530,424	-0.04(-0.36%)
Aug 06, 2021	10.16	10.30	10.12	10.24	1,841,583	+0.18(+1.77%)
Aug 05, 2021	9.960	10.11	9.900	10.06	1,311,906	+0.19(+1.96%)
Aug 04, 2021	10.03	10.10	9.856	9.863	1,608,735	-0.25(-2.43%)
Aug 03, 2021	10.20	10.32	9.967	10.11	2,076,296	-0.09(-0.87%)
Aug 02, 2021	10.44	10.65	10.19	10.20	2,540,954	-0.19(-1.79%)
Jul 30, 2021	10.40	10.58	10.32	10.38	5,209,820	-0.01(-0.07%)
Jul 29, 2021	10.47	10.57	10.38	10.39	2,197,466	+0.01(+0.07%)
Jul 28, 2021	10.46	10.54	10.26	10.38	2,501,895	+0.00(+0.00%)
Jul 27, 2021	10.32	10.51	10.20	10.38	3,876,735	-0.09(-0.85%)
Jul 26, 2021	10.43	10.57	10.35	10.47	2,257,910	+0.07(+0.72%)
Jul 23, 2021	10.52	10.55	10.35	10.40	1,822,308	-0.04(-0.36%)
Jul 22, 2021	10.67	10.67	10.40	10.44	2,364,318	-0.31(-2.91%)
Jul 21, 2021	10.59	10.86	10.57	10.75	3,030,430	+0.21(+1.98%)
Jul 20, 2021	10.05	10.61	10.04	10.54	3,295,947	+0.50(+4.96%)
Jul 19, 2021	10.23	10.29	9.945	10.04	3,354,686	-0.33(-3.23%)
Jul 16, 2021	10.51	10.51	10.37	10.38	2,369,602	-0.06(-0.57%)
Jul 15, 2021	10.41	10.53	10.35	10.44	2,478,502	-0.01(-0.14%)
Jul 14, 2021	10.41	10.53	10.32	10.45	2,612,657	+0.05(+0.50%)
Jul 13, 2021	10.59	10.59	10.32	10.40	2,547,041	-0.19(-1.76%)
Jul 12, 2021	10.38	10.58	10.31	10.58	2,229,612	+0.21(+2.01%)
Jul 09, 2021	10.22	10.38	10.18	10.38	2,434,388	+0.27(+2.65%)
Jul 08, 2021	9.967	10.24	9.826	10.11	3,741,577	+0.03(+0.30%)
Jul 07, 2021	10.14	10.21	10.05	10.08	3,158,447	-0.12(-1.17%)
Jul 06, 2021	10.24	10.24	9.997	10.20	2,300,127	-0.04(-0.36%)
Jul 02, 2021	10.21	10.31	10.13	10.24	2,876,680	+0.04(+0.43%)
Jul 01, 2021	10.13	10.32	10.02	10.19	2,250,433	+0.13(+1.31%)
Jun 30, 2021	10.03	10.20	10.03	10.06	2,368,410	+0.00(+0.00%)
Jun 29, 2021	10.10	10.18	10.05	10.06	2,058,342	-0.03(-0.29%)
Jun 28, 2021	10.35	10.37	9.905	10.09	3,546,705	-0.29(-2.83%)
Jun 25, 2021	10.40	10.46	10.32	10.38	28,625,210	-0.01(-0.07%)
Jun 24, 2021	10.38	10.42	10.31	10.39	2,500,644	+0.04(+0.43%)
Jun 23, 2021	10.37	10.43	10.32	10.35	2,002,234	-0.02(-0.21%)
Jun 22, 2021	10.61	10.69	10.37	10.37	1,991,585	-0.23(-2.21%)
Jun 21, 2021	10.35	10.65	10.33	10.60	2,167,546	+0.31(+2.99%)
Jun 18, 2021	10.42	10.46	10.29	10.29	3,372,822	-0.21(-1.96%)
Jun 17, 2021	10.60	10.64	10.42	10.50	2,194,110	-0.12(-1.17%)
Jun 16, 2021	10.74	10.89	10.62	10.62	3,612,954	-0.18(-1.63%)
Jun 15, 2021	10.93	10.99	10.80	10.80	2,313,531	-0.15(-1.41%)
Jun 14, 2021	11.00	11.07	10.92	10.95	1,702,302	-0.02(-0.20%)
Jun 11, 2021	10.98	11.01	10.92	10.98	1,405,225	-0.03(-0.27%)
Jun 10, 2021	11.02	11.08	10.95	11.01	1,667,017	+0.01(+0.07%)
Jun 09, 2021	11.06	11.13	10.99	11.00	2,036,171	-0.01(-0.07%)
Jun 08, 2021	10.85	11.06	10.84	11.01	2,300,485	+0.16(+1.49%)
Jun 07, 2021	10.75	10.95	10.74	10.84	2,246,628	+0.14(+1.30%)
Jun 04, 2021	10.78	10.78	10.64	10.70	1,338,079	-0.06(-0.55%)
Jun 03, 2021	10.81	10.81	10.69	10.76	1,733,503	-0.05(-0.48%)
Jun 02, 2021	10.79	10.81	10.63	10.81	2,085,852	+0.12(+1.17%)
Jun 01, 2021	10.35	10.70	10.33	10.69	2,001,580	+0.37(+3.63%)
May 28, 2021	10.38	10.38	10.29	10.32	1,541,316	+0.00(+0.00%)
May 27, 2021	10.36	10.40	10.26	10.32	1,982,481	+0.02(+0.21%)
May 26, 2021	10.23	10.38	10.18	10.29	1,630,743	+0.10(+0.94%)
May 25, 2021	10.38	10.42	10.19	10.20	2,579,604	-0.18(-1.70%)
May 24, 2021	10.29	10.43	10.21	10.37	1,350,193	+0.17(+1.65%)
May 21, 2021	10.24	10.29	10.17	10.21	1,375,718	+0.03(+0.29%)
May 20, 2021	9.905	10.21	9.861	10.18	1,849,759	+0.23(+2.36%)
May 19, 2021	9.964	9.978	9.766	9.942	2,067,886	-0.10(-1.02%)
May 18, 2021	10.02	10.11	9.923	10.04	1,876,694	+0.04(+0.44%)
May 17, 2021	9.978	10.03	9.898	10.00	1,174,579	+0.02(+0.22%)
May 14, 2021	9.876	10.00	9.824	9.978	1,706,651	+0.13(+1.34%)
May 13, 2021	9.678	9.920	9.626	9.846	1,996,233	+0.18(+1.82%)
May 12, 2021	9.824	9.883	9.659	9.670	1,849,805	-0.16(-1.64%)
May 11, 2021	9.846	9.876	9.740	9.832	1,887,892	-0.14(-1.40%)
May 10, 2021	10.15	10.23	9.971	9.971	1,864,209	-0.11(-1.09%)
May 07, 2021	10.07	10.10	9.978	10.08	1,915,857	-0.01(-0.07%)
May 06, 2021	9.802	10.10	9.802	10.09	2,129,949	+0.29(+2.92%)
May 05, 2021	9.846	10.18	9.714	9.802	2,000,191	-0.30(-2.98%)
May 04, 2021	10.04	10.17	10.00	10.10	2,489,329	+0.06(+0.58%)
May 03, 2021	10.04	10.16	9.956	10.04	3,398,791	+0.12(+1.18%)
Apr 30, 2021	9.956	10.05	9.876	9.927	3,402,885	-0.08(-0.81%)
Apr 29, 2021	9.986	10.13	9.905	10.01	1,790,235	+0.10(+0.96%)
Apr 28, 2021	9.868	9.964	9.846	9.912	2,038,447	+0.04(+0.45%)
Apr 27, 2021	9.876	9.876	9.751	9.868	1,648,336	+0.02(+0.22%)
Apr 26, 2021	9.766	9.942	9.766	9.846	2,792,579	+0.15(+1.51%)
Apr 23, 2021	9.685	9.751	9.604	9.700	3,591,381	+0.07(+0.76%)
Apr 22, 2021	9.802	9.802	9.575	9.626	4,179,252	-0.10(-0.98%)
Apr 21, 2021	9.700	9.846	9.626	9.722	2,845,132	+0.04(+0.45%)
Apr 20, 2021	9.648	9.773	9.589	9.678	2,139,767	-0.05(-0.53%)
Apr 19, 2021	9.692	9.766	9.619	9.729	1,878,831	+0.07(+0.68%)
Apr 16, 2021	9.678	9.751	9.593	9.663	2,236,061	+0.04(+0.46%)
Apr 15, 2021	9.523	9.633	9.421	9.619	1,691,523	+0.12(+1.24%)
Apr 14, 2021	9.597	9.633	9.494	9.501	2,651,879	-0.08(-0.84%)
Apr 13, 2021	9.523	9.604	9.406	9.582	3,524,417	+0.07(+0.69%)
Apr 12, 2021	9.406	9.516	9.333	9.516	1,810,529	+0.18(+1.97%)
Apr 09, 2021	9.406	9.443	9.296	9.333	1,874,605	-0.03(-0.31%)
Apr 08, 2021	9.457	9.487	9.285	9.362	2,285,998	-0.12(-1.31%)
Apr 07, 2021	9.465	9.553	9.377	9.487	2,689,672	+0.04(+0.47%)
Apr 06, 2021	9.457	9.538	9.391	9.443	2,555,645	-0.03(-0.31%)
Apr 05, 2021	9.617	9.646	9.335	9.472	3,192,132	-0.08(-0.83%)
Apr 01, 2021	9.393	9.552	9.313	9.552	2,044,507	+0.22(+2.32%)
Mar 31, 2021	9.508	9.508	9.248	9.335	2,505,776	-0.18(-1.90%)
Mar 30, 2021	9.407	9.591	9.338	9.515	2,465,233	+0.12(+1.23%)
Mar 29, 2021	9.581	9.682	9.335	9.400	3,374,313	-0.21(-2.18%)
Mar 26, 2021	9.385	9.653	9.346	9.609	1,986,697	+0.31(+3.34%)
Mar 25, 2021	9.190	9.360	9.002	9.299	2,410,160	+0.08(+0.86%)
Mar 24, 2021	9.147	9.382	9.139	9.219	3,100,982	+0.11(+1.19%)
Mar 23, 2021	9.291	9.374	9.038	9.111	3,290,091	-0.23(-2.48%)
Mar 22, 2021	9.537	9.588	9.237	9.342	3,173,833	-0.28(-2.93%)
Mar 19, 2021	9.761	9.899	9.617	9.624	4,338,233	-0.20(-1.99%)
Mar 18, 2021	9.928	10.02	9.783	9.819	3,652,326	-0.12(-1.16%)
Mar 17, 2021	9.834	9.942	9.740	9.935	1,833,037	+0.07(+0.73%)
Mar 16, 2021	10.03	10.06	9.852	9.863	2,417,641	-0.20(-2.01%)
Mar 15, 2021	10.09	10.14	9.841	10.06	3,497,014	+0.02(+0.22%)
Mar 12, 2021	9.906	10.05	9.848	10.04	2,022,655	+0.23(+2.36%)
Mar 11, 2021	9.906	10.05	9.812	9.812	3,279,835	-0.09(-0.95%)
Mar 10, 2021	9.682	9.928	9.595	9.906	2,563,196	+0.25(+2.54%)
Mar 09, 2021	9.797	9.841	9.595	9.660	3,234,643	-0.13(-1.33%)
Mar 08, 2021	9.407	9.826	9.327	9.790	2,778,610	+0.44(+4.72%)
Mar 05, 2021	9.270	9.349	9.017	9.349	2,176,446	+0.20(+2.13%)
Mar 04, 2021	9.320	9.429	9.002	9.154	3,087,154	-0.11(-1.17%)
Mar 03, 2021	9.024	9.371	9.024	9.262	3,107,897	+0.26(+2.89%)
Mar 02, 2021	9.002	9.096	8.908	9.002	3,080,990	+0.00(+0.00%)
Mar 01, 2021	8.980	9.146	8.980	9.002	2,285,163	+0.16(+1.80%)
Feb 26, 2021	8.937	9.031	8.814	8.843	3,417,976	-0.12(-1.37%)
Feb 25, 2021	9.154	9.277	8.915	8.966	3,038,583	-0.11(-1.20%)
Feb 24, 2021	8.865	9.125	8.829	9.074	1,971,008	+0.27(+3.04%)
Feb 23, 2021	8.735	8.894	8.706	8.807	5,197,822	+0.06(+0.66%)
Feb 22, 2021	8.547	8.850	8.532	8.749	5,033,784	+0.22(+2.54%)
Feb 19, 2021	8.467	8.608	8.406	8.532	1,751,170	+0.11(+1.29%)
Feb 18, 2021	8.481	8.568	8.424	8.424	2,865,141	-0.14(-1.60%)
Feb 17, 2021	8.547	8.597	8.460	8.561	1,842,644	-0.02(-0.25%)
Feb 16, 2021	8.706	8.749	8.554	8.583	3,069,920	-0.09(-1.00%)
Feb 12, 2021	8.561	8.720	8.503	8.669	1,661,551	+0.07(+0.84%)
Feb 11, 2021	8.539	8.677	8.496	8.597	1,984,467	+0.07(+0.76%)
Feb 10, 2021	8.575	8.691	8.489	8.532	1,915,483	+0.06(+0.68%)
Feb 09, 2021	8.590	8.662	8.460	8.474	1,827,469	-0.06(-0.68%)
Feb 08, 2021	8.344	8.547	8.322	8.532	1,905,358	+0.23(+2.79%)
Feb 05, 2021	8.337	8.409	8.265	8.301	2,430,782	+0.07(+0.79%)
Feb 04, 2021	8.156	8.387	8.113	8.236	5,196,194	+0.15(+1.88%)
Feb 03, 2021	7.961	8.127	7.686	8.084	8,542,124	+0.13(+1.64%)
Feb 02, 2021	8.069	8.142	7.932	7.954	3,850,984	-0.07(-0.90%)
Feb 01, 2021	8.011	8.062	7.831	8.026	4,110,080	+0.07(+0.91%)
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%)

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.