Dark

PEI
Pennsylvania Real Estate Investment Trust
stock NYSE

Inactive

Dec 15, 2022

2.39USD-0.417%(-0.01)24,581

Pre-market

0.00USD-100.000%(-2.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-15	2.4000	2.5100	2.3601	2.3900	-0.417%	24,581	0.000%
2022-12-14	2.4900	2.6000	2.4000	2.4000	-8.046%	58,141	-0.417%
2022-12-13	2.7300	2.7300	2.5000	2.6100	+1.953%	39,851	-8.429%
2022-12-12	2.6800	2.7000	2.5400	2.5600	-1.538%	21,081	-6.641%
2022-12-09	2.5500	2.7600	2.5200	2.6000	-2.622%	24,319	-8.077%
2022-12-08	2.4300	2.7803	2.3425	2.6700	+16.087%	183,939	-10.487%
2022-12-07	2.3800	2.4300	2.3000	2.3000	-3.766%	22,091	+3.913%
2022-12-06	2.4600	2.6700	2.3700	2.3900	-4.400%	46,228	0.000%
2022-12-05	2.5700	2.6000	2.4600	2.5000	-4.943%	48,541	-4.400%
2022-12-02	2.6700	2.6800	2.6000	2.6300	-1.498%	30,659	-9.125%
2022-12-01	2.4600	2.6800	2.4224	2.6700	+8.316%	44,610	-10.487%
2022-11-30	2.4700	2.5500	2.4400	2.4650	-0.202%	14,021	-3.043%
2022-11-29	2.5900	2.6800	2.4089	2.4700	-5.364%	37,270	-3.239%
2022-11-28	2.5500	2.7100	2.4800	2.6100	0.000%	95,283	-8.429%
2022-11-25	2.5500	2.6100	2.3700	2.6100	+2.353%	71,583	-8.429%
2022-11-23	2.5000	2.8300	2.5000	2.5500	+2.823%	95,287	-6.275%
2022-11-22	2.5400	2.6473	2.4350	2.4800	+0.813%	65,386	-3.629%
2022-11-21	2.8100	2.8500	2.4300	2.4600	-9.559%	40,803	-2.846%
2022-11-18	2.8300	2.8800	2.6100	2.7200	-3.203%	58,116	-12.132%
2022-11-17	2.8500	2.9525	2.7600	2.8100	-3.436%	42,509	-14.947%
2022-11-16	3.4200	3.4200	2.8400	2.9100	-12.874%	50,381	-17.869%
2022-11-15	3.1500	3.5600	3.1500	3.3400	+4.050%	35,048	-28.443%
2022-11-14	3.4000	3.5600	3.1500	3.2100	-10.335%	41,163	-25.545%
2022-11-11	3.0400	3.5901	2.9694	3.5800	+26.056%	116,134	-33.240%
2022-11-10	2.7700	3.1900	2.7600	2.8400	-0.351%	107,153	-15.845%
2022-11-09	3.0201	3.1000	2.8000	2.8500	-8.946%	73,731	-16.140%
2022-11-08	3.0400	3.3500	3.0400	3.1300	0.000%	45,238	-23.642%
2022-11-07	3.2600	3.4100	3.0800	3.1300	-4.863%	38,017	-23.642%
2022-11-04	3.5700	3.5700	3.2400	3.2900	-5.187%	17,727	-27.356%
2022-11-03	3.5600	3.6500	3.4100	3.4700	-2.528%	14,005	-31.124%
2022-11-02	3.6000	3.6788	3.5100	3.5600	-1.385%	22,674	-32.865%
2022-11-01	4.1900	4.2000	3.6100	3.6100	-9.750%	38,686	-33.795%
2022-10-31	3.6700	4.1000	3.5801	4.0000	+11.732%	69,458	-40.250%
2022-10-28	2.9900	3.7000	2.8300	3.5800	+19.732%	65,012	-33.240%
2022-10-27	2.8700	3.0300	2.8100	2.9900	+3.819%	18,341	-20.067%
2022-10-26	2.9000	2.9455	2.8800	2.8800	-2.703%	7,256	-17.014%
2022-10-25	2.9900	2.9900	2.8300	2.9600	+1.024%	14,585	-19.257%
2022-10-24	2.9120	2.9899	2.8600	2.9300	+1.034%	12,033	-18.430%
2022-10-21	2.6000	3.1414	2.5400	2.9000	+9.434%	46,248	-17.586%
2022-10-20	2.7800	2.7800	2.5900	2.6500	-2.574%	18,610	-9.811%
2022-10-19	2.7300	2.8000	2.7200	2.7200	-2.509%	9,025	-12.132%
2022-10-18	2.8500	2.8928	2.7300	2.7900	+4.104%	13,280	-14.337%
2022-10-17	2.8500	2.9441	2.6800	2.6800	-5.965%	28,592	-10.821%
2022-10-14	2.7600	2.8500	2.6700	2.8500	+2.518%	10,235	-16.140%
2022-10-13	2.6501	2.8992	2.6501	2.7800	+0.725%	16,431	-14.029%
2022-10-12	2.7001	2.7900	2.6565	2.7600	-3.158%	22,031	-13.406%
2022-10-11	2.8900	2.9000	2.7300	2.8500	-3.716%	7,327	-16.140%
2022-10-10	2.9000	2.9800	2.7500	2.9600	+8.824%	55,580	-19.257%
2022-10-07	2.9900	3.0000	2.6600	2.7200	-6.529%	36,598	-12.132%
2022-10-06	2.8500	2.9300	2.8500	2.9100	-1.020%	10,501	-17.869%
2022-10-05	2.9600	3.0401	2.8600	2.9400	-3.607%	9,887	-18.707%
2022-10-04	2.6800	3.0500	2.6800	3.0500	+12.963%	41,721	-21.639%
2022-10-03	3.0900	3.0900	2.6515	2.7000	-7.216%	44,579	-11.481%
2022-09-30	3.0000	3.1700	2.9000	2.9100	-5.825%	55,857	-17.869%
2022-09-29	3.4600	3.4600	3.0500	3.0900	-12.712%	70,706	-22.654%
2022-09-28	3.5300	3.6300	3.4500	3.5400	-1.667%	51,426	-32.486%
2022-09-27	3.8700	3.8700	3.5500	3.6000	0.000%	45,254	-33.611%
2022-09-26	4.0200	4.0200	3.6000	3.6000	-8.163%	31,473	-33.611%
2022-09-23	3.6300	4.0000	3.6200	3.9200	+2.350%	27,041	-39.031%
2022-09-22	4.1300	4.2273	3.7200	3.8300	-10.514%	33,377	-37.598%
2022-09-21	4.1000	4.3948	3.8800	4.2800	+8.629%	49,109	-44.159%
2022-09-20	3.8400	4.0000	3.7400	3.9400	-1.253%	14,825	-39.340%
2022-09-19	4.2300	4.3500	3.9050	3.9900	-8.276%	35,278	-40.100%
2022-09-16	4.1800	4.3700	3.9500	4.3500	-0.685%	59,344	-45.057%
2022-09-15	4.3200	4.6000	4.0900	4.3800	-1.573%	23,738	-45.434%
2022-09-14	3.8900	4.5000	3.7101	4.4500	+14.396%	86,720	-46.292%
2022-09-13	4.1100	4.1999	3.8300	3.8900	-10.162%	38,236	-38.560%
2022-09-12	4.4000	4.6800	4.2100	4.3300	+3.095%	42,327	-44.804%
2022-09-09	3.8600	4.2900	3.8600	4.2000	+8.247%	26,253	-43.095%
2022-09-08	3.6700	3.9116	3.6100	3.8800	-1.272%	20,764	-38.402%
2022-09-07	3.7700	3.9300	3.6210	3.9300	+7.377%	47,482	-39.186%
2022-09-06	4.0300	4.0925	3.5700	3.6600	-10.074%	54,517	-34.699%
2022-09-02	4.3200	4.6200	4.0400	4.0700	-7.500%	25,773	-41.278%
2022-09-01	4.5600	4.7553	4.3401	4.4000	-6.383%	41,712	-45.682%
2022-08-31	5.3400	5.3400	4.5900	4.7000	-3.292%	21,647	-49.149%
2022-08-30	5.1700	5.5000	4.8500	4.8600	-4.142%	17,268	-50.823%
2022-08-29	4.7000	5.1500	4.7000	5.0700	+4.536%	40,758	-52.860%
2022-08-26	5.3100	5.3600	4.7563	4.8500	-10.019%	58,948	-50.722%
2022-08-25	5.4100	5.6500	5.3000	5.3900	-2.708%	30,606	-55.659%
2022-08-24	5.8300	5.9600	5.5150	5.5400	+3.940%	42,874	-56.859%
2022-08-23	5.3400	5.5964	5.3000	5.3300	-1.661%	23,677	-55.159%
2022-08-22	5.3800	5.8199	5.2900	5.4200	-3.214%	48,474	-55.904%
2022-08-19	6.3000	6.3000	5.5410	5.6000	-13.313%	78,137	-57.321%
2022-08-18	6.3500	6.5399	6.1900	6.4600	+2.215%	11,853	-63.003%
2022-08-17	6.7000	6.7854	6.3200	6.3200	-5.389%	17,321	-62.184%
2022-08-16	6.9100	6.9100	6.5400	6.6800	-2.339%	19,954	-64.222%
2022-08-15	6.7800	7.0900	6.7200	6.8400	+0.588%	40,049	-65.058%
2022-08-12	6.7600	6.8000	6.4023	6.8000	+6.250%	33,898	-64.853%
2022-08-11	7.0100	7.3100	6.1300	6.4000	-6.158%	115,394	-62.656%
2022-08-10	7.3900	7.3900	6.6300	6.8200	-4.615%	97,522	-64.956%
2022-08-09	6.7400	7.4800	6.4600	7.1500	+15.509%	159,573	-66.573%
2022-08-08	5.7800	6.2199	5.7800	6.1900	+8.028%	56,056	-61.389%
2022-08-05	5.9200	6.1800	5.6200	5.7300	-2.716%	64,060	-58.290%
2022-08-04	5.7500	5.9376	5.7500	5.8900	+3.152%	23,100	-59.423%
2022-08-03	5.6100	5.7899	5.6000	5.7100	+2.513%	26,609	-58.144%
2022-08-02	5.3200	5.7800	5.3200	5.5700	+1.828%	55,138	-57.092%
2022-08-01	5.5700	5.5700	5.2150	5.4700	+0.367%	57,988	-56.307%
2022-07-29	5.0300	5.5800	5.0300	5.4500	+10.998%	65,914	-56.147%
2022-07-28	4.6200	4.9861	4.4600	4.9100	+4.246%	51,473	-51.324%
2022-07-27	4.9100	5.0000	4.6000	4.7100	-4.268%	59,252	-49.257%
2022-07-26	5.2200	5.3600	4.9200	4.9200	-5.747%	57,304	-51.423%
2022-07-25	4.8800	5.5624	4.8100	5.2200	+8.750%	114,909	-54.215%
2022-07-22	4.6050	4.8000	4.5924	4.8000	+4.121%	37,601	-50.208%
2022-07-21	4.6900	4.7700	4.4738	4.6100	-0.432%	38,980	-48.156%
2022-07-20	4.6100	4.7800	4.5000	4.6300	+4.515%	164,969	-48.380%
2022-07-19	4.1800	4.4400	4.1300	4.4300	+8.049%	55,339	-46.050%
2022-07-18	4.1900	4.2900	4.0210	4.1000	+1.235%	95,687	-41.707%
2022-07-15	3.9700	4.0500	3.7700	4.0500	+4.113%	92,255	-40.988%
2022-07-14	4.0100	4.0100	3.7990	3.8900	-4.187%	57,148	-38.560%
2022-07-13	4.1000	4.2700	4.0300	4.0600	-3.563%	94,005	-41.133%
2022-07-12	4.2000	4.3203	4.0301	4.2100	+0.477%	95,740	-43.230%
2022-07-11	4.0400	4.3500	4.0400	4.1900	+2.195%	101,400	-42.959%
2022-07-08	3.9200	4.2100	3.9000	4.1000	+3.275%	104,675	-41.707%
2022-07-07	3.5800	4.0400	3.5800	3.9700	+9.669%	87,598	-39.798%
2022-07-06	3.4500	3.6200	3.4369	3.6200	+2.841%	36,134	-33.978%
2022-07-05	3.4600	3.5200	3.2800	3.5200	+2.624%	52,859	-32.102%
2022-07-01	3.3300	3.6000	3.3300	3.4300	+2.388%	82,062	-30.321%
2022-06-30	3.5100	3.5400	3.2357	3.3500	-6.944%	122,352	-28.657%
2022-06-29	3.9100	3.9300	3.5900	3.6000	-7.216%	66,309	-33.611%
2022-06-28	4.2500	4.3200	3.7000	3.8800	-8.706%	185,681	-38.402%
2022-06-27	4.0100	4.3800	3.9300	4.2500	+8.696%	414,546	-43.765%
2022-06-24	3.7400	4.1800	3.4600	3.9100	+13.006%	310,007	-38.875%
2022-06-23	3.4900	3.6600	3.3800	3.4600	-1.425%	271,488	-30.925%
2022-06-22	3.7900	3.8800	3.3100	3.5100	-10.000%	206,909	-31.909%
2022-06-21	4.2000	4.3000	3.8500	3.9000	-7.801%	206,819	-38.718%
2022-06-17	5.2200	6.5600	4.2300	4.2300	-20.489%	943,577	-43.499%
2022-06-16	4.4900	7.9600	4.4800	5.3200	+34.752%	1,688,127	-55.075%
2022-06-15	4.5000	4.6380	3.8775	3.9480	-9.241%	55,056	-39.463%
2022-06-14	4.4985	4.4985	4.2810	4.3500	0.000%	20,854	-45.057%
2022-06-13	4.5255	4.5900	4.0650	4.3500	-5.936%	58,632	-45.057%
2022-06-10	4.9485	4.9485	4.5315	4.6245	-5.429%	65,093	-48.319%
2022-06-09	4.8000	4.9275	4.5750	4.8900	+1.907%	42,404	-51.125%
2022-06-08	4.8000	5.0700	4.6590	4.7985	-3.616%	32,951	-50.193%
2022-06-07	5.2950	5.2950	4.6830	4.9785	-1.279%	100,290	-51.994%
2022-06-06	5.4000	5.4015	4.9500	5.0430	-5.082%	69,714	-52.608%
2022-06-03	5.7000	5.7885	5.2500	5.3130	-9.435%	70,699	-55.016%
2022-06-02	6.1500	6.3150	5.7750	5.8665	-6.859%	85,867	-59.260%
2022-06-01	7.4985	7.4985	6.1830	6.2985	-8.717%	38,257	-62.054%
2022-05-31	6.7500	7.5000	6.7200	6.9000	+5.674%	34,568	-65.362%
2022-05-27	6.0720	7.1400	6.0000	6.5295	+3.643%	13,494	-63.397%
2022-05-26	5.8500	6.4860	5.8500	6.3000	+5.000%	18,370	-62.063%
2022-05-25	6.3705	6.3705	5.8680	6.0000	-0.025%	19,040	-60.167%
2022-05-24	6.6300	6.6300	5.8500	6.0015	-2.652%	9,667	-60.177%
2022-05-23	6.7500	7.1655	6.0750	6.1650	-9.690%	20,887	-61.233%
2022-05-20	7.4985	7.4985	6.5910	6.8265	-1.044%	11,793	-64.989%
2022-05-19	6.7500	7.1265	6.7500	6.8985	-1.647%	8,275	-65.355%
2022-05-18	7.2000	7.6500	6.7500	7.0140	-6.480%	13,732	-65.925%
2022-05-17	7.7130	7.7160	7.2375	7.5000	+3.734%	10,501	-68.133%
2022-05-16	7.3500	8.0730	7.2000	7.2300	-3.581%	13,471	-66.943%
2022-05-13	7.2000	8.0745	6.8985	7.4985	+13.614%	53,953	-68.127%
2022-05-12	5.8515	6.6585	5.5515	6.6000	+14.019%	17,892	-63.788%
2022-05-11	5.5500	6.1200	5.5500	5.7885	+3.154%	21,644	-58.711%
2022-05-10	6.8235	6.8235	5.1000	5.6115	-10.992%	106,306	-57.409%
2022-05-09	6.7500	7.0380	6.3000	6.3045	-7.849%	28,950	-62.091%
2022-05-06	7.4820	7.7535	6.5985	6.8415	-11.933%	45,510	-65.066%
2022-05-05	8.2500	8.4000	7.3425	7.7685	+3.580%	37,499	-69.235%
2022-05-04	8.1885	8.2485	7.5000	7.5000	-3.846%	42,455	-68.133%
2022-05-03	8.1105	8.3970	7.5675	7.8000	-0.801%	22,102	-69.359%
2022-05-02	7.8165	8.2485	7.6500	7.8630	-2.347%	16,286	-69.604%
2022-04-29	8.4720	8.5905	8.0130	8.0520	-4.263%	14,155	-70.318%
2022-04-28	8.8485	8.8500	8.4000	8.4105	-1.632%	14,500	-71.583%
2022-04-27	8.8290	8.8500	8.4420	8.5500	-3.684%	9,597	-72.047%
2022-04-26	8.8500	8.8770	8.5575	8.8770	+0.356%	9,331	-73.076%
2022-04-25	9.0000	9.0000	8.6970	8.8455	+1.306%	12,329	-72.981%
2022-04-22	8.4150	8.8770	8.4015	8.7315	+0.362%	11,526	-72.628%
2022-04-21	9.3225	9.6660	8.4225	8.7000	-3.333%	29,335	-72.529%
2022-04-20	8.5185	9.0000	8.2515	9.0000	+11.111%	44,486	-73.444%
2022-04-19	8.2485	8.5200	8.0025	8.1000	+0.037%	16,571	-70.494%
2022-04-18	8.1435	8.2335	7.8645	8.0970	+0.784%	25,963	-70.483%
2022-04-14	8.3670	8.5050	7.9200	8.0340	-3.129%	25,082	-70.251%
2022-04-13	7.8720	8.5065	7.8000	8.2935	+5.778%	54,009	-71.182%
2022-04-12	8.1000	8.1885	7.6095	7.8405	-3.257%	54,817	-69.517%
2022-04-11	8.4000	8.4000	8.1000	8.1045	-4.843%	27,688	-70.510%
2022-04-08	8.5710	8.6835	8.2575	8.5170	+1.393%	15,966	-71.938%
2022-04-07	8.8995	8.8995	8.1015	8.4000	-5.085%	35,693	-71.548%
2022-04-06	9.1365	9.1485	8.6250	8.8500	-3.453%	25,012	-72.994%
2022-04-05	9.7500	9.7500	9.0015	9.1665	-5.970%	34,055	-73.927%
2022-04-04	9.5925	9.7980	9.1163	9.7485	+4.806%	53,975	-75.483%
2022-04-01	9.4500	9.4500	9.3015	9.3015	-1.665%	29,873	-74.305%
2022-03-31	9.7335	9.7500	9.3060	9.4590	+0.111%	26,881	-74.733%
2022-03-30	9.3000	9.5550	9.1530	9.4485	+1.515%	46,359	-74.705%
2022-03-29	9.4500	9.8385	9.1500	9.3075	-5.627%	104,026	-74.322%
2022-03-28	10.1985	10.3500	9.3450	9.8625	-1.910%	71,241	-75.767%
2022-03-25	10.6500	10.6800	9.9450	10.0545	-5.592%	51,089	-76.230%
2022-03-24	10.8000	10.8615	9.7575	10.6500	-2.740%	67,524	-77.559%
2022-03-23	11.1000	11.5470	10.6559	10.9500	-1.351%	32,706	-78.174%
2022-03-22	11.1000	11.6940	10.9605	11.1000	-2.619%	30,468	-78.468%
2022-03-21	11.6535	11.6535	10.8600	11.3985	+4.067%	31,869	-79.032%
2022-03-18	11.2500	12.0000	10.9530	10.9530	-5.169%	86,040	-78.179%
2022-03-17	11.6985	11.8650	10.9500	11.5500	-1.282%	44,925	-79.307%
2022-03-16	11.2320	11.7750	10.3697	11.7000	+4.000%	53,514	-79.573%
2022-03-15	12.5955	12.9840	11.1000	11.2500	-11.243%	91,195	-78.756%
2022-03-14	12.5985	13.0665	12.0000	12.6750	+2.761%	38,570	-81.144%
2022-03-11	13.3470	13.3470	12.0000	12.3345	-4.161%	41,540	-80.623%
2022-03-10	12.7425	13.1550	12.4500	12.8700	-1.379%	8,017	-81.430%
2022-03-09	12.9750	14.1000	12.8850	13.0500	+1.399%	24,112	-81.686%
2022-03-08	11.9385	13.5000	11.8590	12.8700	+9.495%	21,966	-81.430%
2022-03-07	12.4620	12.5235	11.7540	11.7540	-7.801%	19,281	-79.666%
2022-03-04	13.2765	13.3470	12.3015	12.7485	-3.398%	10,569	-81.253%
2022-03-03	13.9485	13.9485	13.0275	13.1970	-2.870%	8,439	-81.890%
2022-03-02	14.0205	14.0205	12.9000	13.5870	-2.086%	12,835	-82.410%
2022-03-01	13.9485	14.2500	13.8015	13.8765	-0.516%	6,966	-82.777%
2022-02-28	14.1225	14.2485	13.5750	13.9485	-1.232%	12,347	-82.866%
2022-02-25	13.8000	14.4000	13.8000	14.1225	+1.784%	24,581	-83.077%
2022-02-24	12.6030	13.9020	11.5560	13.8750	+3.944%	28,312	-82.775%
2022-02-23	12.7485	13.7985	12.4950	13.3485	+3.465%	19,407	-82.095%
2022-02-22	13.2000	13.7490	12.4620	12.9015	-2.150%	22,437	-81.475%
2022-02-18	13.5000	13.9440	13.0125	13.1850	-2.127%	10,139	-81.873%
2022-02-17	14.0985	14.1000	13.3500	13.4715	-4.447%	8,275	-82.259%
2022-02-16	14.2155	14.2155	13.3515	14.0985	+4.133%	15,080	-83.048%
2022-02-15	13.1745	14.1255	13.0845	13.5390	+3.379%	21,941	-82.347%
2022-02-14	14.2485	14.7000	13.0560	13.0965	-7.117%	26,088	-81.751%
2022-02-11	14.4360	15.4500	13.3500	14.1000	-3.103%	36,214	-83.050%
2022-02-10	13.5075	14.8440	13.5015	14.5515	+6.640%	37,566	-83.576%
2022-02-09	13.1325	13.6935	12.8475	13.6455	+6.261%	23,888	-82.485%
2022-02-08	12.6000	13.2300	12.4515	12.8415	+1.735%	14,079	-81.388%
2022-02-07	12.7500	12.7500	12.4515	12.6225	+0.778%	13,674	-81.066%
2022-02-04	12.7170	12.7170	12.4500	12.5250	-1.742%	9,740	-80.918%
2022-02-03	13.5000	13.7625	12.5190	12.7470	-6.605%	55,630	-81.250%
2022-02-02	13.6500	13.9455	12.4515	13.6485	+7.731%	101,993	-82.489%
2022-02-01	11.8500	12.8625	11.8500	12.6690	+1.759%	68,010	-81.135%
2022-01-31	11.4000	12.7260	11.3700	12.4500	+11.514%	71,354	-80.803%
2022-01-28	12.7245	12.7470	10.5345	11.1645	-8.731%	93,732	-78.593%
2022-01-27	13.8795	14.5500	12.1515	12.2325	-12.265%	82,467	-80.462%
2022-01-26	14.4540	15.6000	13.3530	13.9425	-2.425%	62,995	-82.858%
2022-01-25	13.8000	14.5860	13.6680	14.2890	+1.981%	20,721	-83.274%
2022-01-24	14.5500	14.5500	13.2000	14.0115	-2.718%	41,641	-82.943%
2022-01-21	14.1000	14.8455	13.6500	14.4030	+2.783%	45,923	-83.406%
2022-01-20	14.5500	14.7330	14.0100	14.0130	-2.789%	23,135	-82.944%
2022-01-19	15.1500	15.3000	14.3535	14.4150	-5.784%	39,037	-83.420%
2022-01-18	15.9000	16.0500	15.1500	15.3000	-3.774%	20,007	-84.379%
2022-01-14	16.0500	16.3500	15.4125	15.9000	-1.852%	31,662	-84.969%
2022-01-13	17.1000	17.2500	16.2000	16.2000	-5.263%	24,778	-85.247%
2022-01-12	18.1500	18.1500	16.5000	17.1000	-3.390%	46,049	-86.023%
2022-01-11	18.0000	18.0000	17.4000	17.7000	-0.840%	17,604	-86.497%
2022-01-10	17.8500	17.8500	17.2500	17.8500	+0.847%	23,905	-86.611%
2022-01-07	16.6500	18.1500	16.5075	17.7000	+8.257%	39,780	-86.497%
2022-01-06	16.8000	16.8000	15.3000	16.3500	0.000%	25,338	-85.382%
2022-01-05	17.7000	18.3000	16.2000	16.3500	-7.627%	41,261	-85.382%
2022-01-04	16.3500	18.7500	16.3500	17.7000	+9.259%	89,702	-86.497%
2022-01-03	15.3000	16.3500	15.1500	16.2000	+5.882%	50,487	-85.247%
2021-12-31	14.5500	15.7500	14.4225	15.3000	+0.990%	33,095	-84.379%
2021-12-30	13.5000	15.7500	13.0545	15.1500	+13.165%	79,987	-84.224%
2021-12-29	13.0995	13.7640	12.6600	13.3875	+0.281%	86,912	-82.148%
2021-12-28	13.8000	13.8000	12.7815	13.3500	+0.816%	89,107	-82.097%
2021-12-27	14.1000	14.1000	13.0500	13.2420	-4.252%	87,131	-81.951%
2021-12-23	13.3665	14.1165	13.3530	13.8300	+2.776%	34,520	-82.719%
2021-12-22	13.9515	13.9515	13.3515	13.4565	-3.992%	67,091	-82.239%
2021-12-21	15.1500	15.3000	13.5075	14.0160	-7.485%	168,646	-82.948%
2021-12-20	15.1500	15.4500	14.9865	15.1500	-1.942%	39,874	-84.224%
2021-12-17	15.0000	15.7500	15.0000	15.4500	+1.980%	76,402	-84.531%
2021-12-16	16.0500	16.0500	15.1500	15.1500	-2.885%	66,008	-84.224%
2021-12-15	15.3000	15.9000	15.1500	15.6000	+1.961%	48,702	-84.679%
2021-12-14	15.9000	16.0740	15.3000	15.3000	-2.857%	18,883	-84.379%
2021-12-13	16.6500	16.8000	15.3000	15.7500	-1.869%	55,534	-84.825%
2021-12-10	17.7000	18.3000	15.9000	16.0500	-9.322%	83,804	-85.109%
2021-12-09	18.4500	19.2000	17.7000	17.7000	-7.087%	21,463	-86.497%
2021-12-08	18.3000	19.5000	18.1530	19.0500	+3.252%	52,262	-87.454%
2021-12-07	17.8500	18.7500	17.7000	18.4500	+3.361%	29,824	-87.046%
2021-12-06	17.4000	18.0000	17.1660	17.8500	+2.586%	24,178	-86.611%
2021-12-03	18.7500	18.7500	16.9500	17.4000	-4.132%	48,655	-86.264%
2021-12-02	17.5500	18.1500	17.1000	18.1500	+3.419%	31,148	-86.832%
2021-12-01	17.4000	18.6000	17.0250	17.5500	-2.500%	70,478	-86.382%
2021-11-30	18.1500	18.6000	17.2635	18.0000	-1.639%	23,710	-86.722%
2021-11-29	18.9000	19.6500	18.1500	18.3000	-1.613%	26,127	-86.940%
2021-11-26	17.5500	18.6000	17.1000	18.6000	+4.202%	23,020	-87.151%
2021-11-24	17.2500	17.8500	16.9500	17.8500	+3.478%	38,306	-86.611%
2021-11-23	18.7500	19.2000	17.2500	17.2500	-7.258%	37,110	-86.145%
2021-11-22	18.9000	20.5500	18.3000	18.6000	-2.362%	45,355	-87.151%
2021-11-19	18.4500	19.5000	16.8000	19.0500	+4.959%	105,396	-87.454%
2021-11-18	20.2500	20.2500	17.7000	18.1500	-9.023%	114,901	-86.832%
2021-11-17	20.2500	20.8500	19.5000	19.9500	-1.481%	52,579	-88.020%
2021-11-16	21.6000	21.6000	19.6500	20.2500	-6.897%	132,896	-88.198%
2021-11-15	22.3500	22.5000	20.5500	21.7500	-3.333%	77,574	-89.011%
2021-11-12	22.9500	23.3250	22.0500	22.5000	-1.961%	44,325	-89.378%
2021-11-11	24.0000	24.2250	22.6500	22.9500	-3.774%	44,187	-89.586%
2021-11-10	24.3000	24.6075	23.4075	23.8500	-1.852%	38,232	-89.979%
2021-11-09	24.9000	25.8000	24.1500	24.3000	-2.410%	55,265	-90.165%
2021-11-08	26.1000	26.2500	24.7500	24.9000	-2.353%	49,578	-90.402%
2021-11-05	25.5000	27.0000	25.3500	25.5000	0.000%	52,768	-90.627%
2021-11-04	28.9500	30.0000	25.5000	25.5000	-12.821%	103,154	-90.627%
2021-11-03	29.2500	30.7500	28.8000	29.2500	-0.510%	64,067	-91.829%
2021-11-02	25.9500	30.1500	25.6500	29.4000	+15.294%	95,309	-91.871%
2021-11-01	25.5000	25.9650	25.2000	25.5000	0.000%	30,385	-90.627%
2021-10-29	25.5000	26.2245	25.5000	25.5000	-1.734%	9,456	-90.627%
2021-10-28	25.3500	26.3985	25.2000	25.9500	+2.976%	26,568	-90.790%
2021-10-27	25.8000	25.9500	24.9000	25.2000	-2.890%	24,633	-90.516%
2021-10-26	26.5500	26.6985	25.8000	25.9500	-1.705%	21,117	-90.790%
2021-10-25	26.2500	27.3000	26.0250	26.4000	+0.571%	28,934	-90.947%
2021-10-22	26.8500	26.8500	26.1000	26.2500	-1.685%	20,448	-90.895%
2021-10-21	26.7000	27.4185	26.5965	26.7000	-1.111%	12,555	-91.049%
2021-10-20	27.4500	27.4500	26.5500	27.0000	+0.559%	12,540	-91.148%
2021-10-19	27.9000	27.9000	26.2500	26.8500	-1.648%	36,155	-91.099%
2021-10-18	27.0000	28.3500	26.8500	27.3000	-0.546%	35,839	-91.245%
2021-10-15	28.3500	30.4500	27.3000	27.4500	-2.139%	71,252	-91.293%
2021-10-14	27.4500	28.5000	27.3000	28.0500	+3.315%	26,183	-91.480%
2021-10-13	27.0000	27.3000	25.8000	27.1500	+2.260%	26,716	-91.197%
2021-10-12	26.4000	27.0000	26.4000	26.5500	0.000%	13,542	-90.998%
2021-10-11	26.4000	26.7000	26.1000	26.5500	+1.724%	11,677	-90.998%
2021-10-08	27.4500	27.4500	25.8000	26.1000	-3.333%	37,136	-90.843%
2021-10-07	27.9000	27.9000	26.7000	27.0000	-1.099%	17,303	-91.148%
2021-10-06	27.4500	27.7500	26.6250	27.3000	-1.622%	20,770	-91.245%
2021-10-05	28.5000	28.5000	27.7500	27.7500	-2.116%	15,548	-91.387%
2021-10-04	28.6500	28.8000	27.9015	28.3500	-2.577%	16,160	-91.570%
2021-10-01	29.4000	29.5500	28.2750	29.1000	0.000%	19,113	-91.787%
2021-09-30	29.1000	29.4750	28.2000	29.1000	-0.513%	23,690	-91.787%
2021-09-29	29.4000	30.0000	29.2500	29.2500	-0.510%	7,989	-91.829%
2021-09-28	29.4000	30.0000	28.7250	29.4000	-1.010%	21,789	-91.871%
2021-09-27	29.7000	30.6000	29.5500	29.7000	+0.508%	17,906	-91.953%
2021-09-24	29.5500	30.3750	29.2515	29.5500	-1.990%	16,307	-91.912%
2021-09-23	28.8000	30.6000	28.8000	30.1500	+4.145%	27,887	-92.073%
2021-09-22	29.1000	29.5500	28.6500	28.9500	-0.515%	19,078	-91.744%
2021-09-21	29.2500	29.8500	28.5750	29.1000	+1.042%	16,103	-91.787%
2021-09-20	29.1000	29.1000	28.0500	28.8000	-3.030%	21,433	-91.701%
2021-09-17	28.3500	29.7000	28.3500	29.7000	+4.762%	31,943	-91.953%
2021-09-16	27.7500	28.9500	27.7500	28.3500	-1.047%	16,781	-91.570%
2021-09-15	27.9000	29.1000	27.6000	28.6500	+3.243%	19,256	-91.658%
2021-09-14	28.3500	28.4505	27.6000	27.7500	-1.070%	20,895	-91.387%
2021-09-13	29.8500	29.8500	28.0500	28.0500	-4.103%	56,334	-91.480%
2021-09-10	30.0000	30.1485	29.1000	29.2500	-2.010%	27,513	-91.829%
2021-09-09	30.0000	30.5250	29.6250	29.8500	0.000%	11,532	-91.993%
2021-09-08	30.1500	30.7500	29.5500	29.8500	-2.451%	15,464	-91.993%
2021-09-07	31.3500	31.9500	30.6000	30.6000	-2.392%	25,590	-92.190%
2021-09-03	32.5500	32.6205	31.0500	31.3500	-3.241%	25,528	-92.376%
2021-09-02	31.5000	32.7000	31.0500	32.4000	+0.935%	55,222	-92.623%
2021-09-01	29.1000	33.4500	28.8750	32.1000	+10.881%	181,137	-92.555%
2021-08-31	29.2500	29.4000	28.8000	28.9500	0.000%	20,046	-91.744%
2021-08-30	29.4000	29.5500	28.8000	28.9500	-0.515%	32,918	-91.744%
2021-08-27	29.2500	30.4500	29.1000	29.1000	-0.513%	54,483	-91.787%
2021-08-26	29.7000	30.3000	28.6500	29.2500	-1.015%	38,377	-91.829%
2021-08-25	30.3000	30.3000	29.4405	29.5500	-1.990%	19,711	-91.912%
2021-08-24	29.7000	30.5250	28.9500	30.1500	+2.551%	28,426	-92.073%
2021-08-23	28.9500	29.5500	28.7250	29.4000	+1.554%	25,828	-91.871%
2021-08-20	29.2500	29.6250	28.5000	28.9500	-2.030%	22,605	-91.744%
2021-08-19	29.5500	30.0000	28.9500	29.5500	-1.500%	31,542	-91.912%
2021-08-18	30.0000	31.3500	29.4510	30.0000	+0.503%	37,525	-92.033%
2021-08-17	29.5500	30.4005	28.9500	29.8500	-0.500%	15,822	-91.993%
2021-08-16	30.1500	30.7500	29.7000	30.0000	-0.990%	26,328	-92.033%
2021-08-13	29.7000	31.3500	29.2500	30.3000	+3.590%	61,167	-92.112%
2021-08-12	30.0000	30.0750	28.9500	29.2500	-2.985%	27,790	-91.829%
2021-08-11	30.0000	30.1500	28.9485	30.1500	0.000%	30,611	-92.073%
2021-08-10	31.6500	31.6500	30.0000	30.1500	-4.286%	35,675	-92.073%
2021-08-09	31.8000	32.2500	30.7500	31.5000	-2.326%	30,215	-92.413%
2021-08-06	31.9500	33.0000	31.6500	32.2500	-0.922%	45,805	-92.589%
2021-08-05	32.2500	32.7000	31.6500	32.5500	+5.854%	54,377	-92.657%
2021-08-04	31.5000	32.8500	30.7500	30.7500	-4.651%	45,421	-92.228%
2021-08-03	32.2500	33.3000	31.2000	32.2500	0.000%	36,818	-92.589%
2021-08-02	31.0500	33.0000	30.3075	32.2500	+5.911%	43,470	-92.589%
2021-07-30	28.9500	30.7500	28.5000	30.4500	+3.571%	20,525	-92.151%
2021-07-29	29.7000	29.7000	28.8000	29.4000	+1.031%	22,826	-91.871%
2021-07-28	29.4000	29.7000	28.4250	29.1000	-2.513%	36,813	-91.787%
2021-07-27	30.9000	31.1460	29.5500	29.8500	-2.927%	24,103	-91.993%
2021-07-26	30.1500	31.7250	30.1500	30.7500	0.000%	20,194	-92.228%
2021-07-23	30.4500	31.3500	29.2500	30.7500	+1.485%	37,869	-92.228%
2021-07-22	32.1000	32.2500	30.1500	30.3000	-6.047%	25,876	-92.112%
2021-07-21	31.9500	33.5985	31.9500	32.2500	+2.871%	48,651	-92.589%
2021-07-20	29.7000	33.0000	28.9500	31.3500	+8.290%	70,825	-92.376%
2021-07-19	29.7000	29.7750	26.7750	28.9500	-3.980%	104,047	-91.744%
2021-07-16	33.0000	33.0000	30.1500	30.1500	-6.944%	55,175	-92.073%
2021-07-15	31.8000	33.1500	31.6500	32.4000	+0.465%	21,391	-92.623%
2021-07-14	32.5500	33.3000	31.8000	32.2500	-0.922%	22,216	-92.589%
2021-07-13	33.9000	34.3500	32.4000	32.5500	-5.240%	36,062	-92.657%
2021-07-12	33.9000	34.6500	33.4500	34.3500	+1.778%	17,322	-93.042%
2021-07-09	33.6000	34.3500	33.3000	33.7500	+2.273%	27,734	-92.919%
2021-07-08	32.2500	34.4130	32.1000	33.0000	-1.786%	37,787	-92.758%
2021-07-07	34.5000	34.5000	32.1000	33.6000	-1.322%	38,446	-92.887%
2021-07-06	35.2500	35.2500	33.3000	34.0500	-5.021%	46,962	-92.981%
2021-07-02	37.3500	37.3500	35.4000	35.8500	-3.629%	32,821	-93.333%
2021-07-01	37.2000	37.3500	35.4000	37.2000	-0.402%	60,295	-93.575%
2021-06-30	36.1500	37.7250	36.1500	37.3500	0.000%	33,337	-93.601%