Dark

MPW
Medical Properties Trust, Inc.
stock NYSE

At Close

May 8, 2025 3:59:57 PM EDT

5.19USD+2.772%(+0.14)9,293,448

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:06:30 AM EDT

5.10USD+0.990%(+0.05)4,804

After-hours

May 8, 2025 4:38:30 PM EDT

5.19USD0.000%(0.00)54,078

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	5.110	5.2600	5.1100	5.19	+2.772%	9,293,448	0.000%
2025-05-07	5.080	5.1300	5.0000	5.05	-0.591%	10,009,845	+2.772%
2025-05-06	5.100	5.1950	5.0500	5.08	-1.359%	7,357,394	+2.165%
2025-05-05	5.220	5.2700	5.1400	5.15	-1.718%	7,241,319	+0.777%
2025-05-02	5.180	5.3600	5.1000	5.24	+1.946%	9,578,706	-0.954%
2025-05-01	5.570	5.8450	5.1400	5.14	-6.884%	18,304,151	+0.973%
2025-04-30	5.410	5.5300	5.3300	5.52	+0.546%	14,199,127	-5.978%
2025-04-29	5.480	5.5300	5.4450	5.49	-0.182%	8,519,442	-5.464%
2025-04-28	5.440	5.5500	5.4300	5.50	+1.476%	7,090,839	-5.636%
2025-04-25	5.490	5.4900	5.4000	5.42	-0.733%	5,260,517	-4.244%
2025-04-24	5.380	5.5599	5.3400	5.46	+2.439%	7,209,894	-4.945%
2025-04-23	5.270	5.4450	5.2600	5.33	+2.500%	8,003,438	-2.627%
2025-04-22	5.220	5.2800	5.1650	5.20	-0.192%	8,646,797	-0.192%
2025-04-21	5.420	5.4400	5.1801	5.21	-4.404%	7,477,867	-0.384%
2025-04-17	5.410	5.5400	5.3900	5.45	+1.113%	8,778,881	-4.771%
2025-04-16	5.430	5.4900	5.3350	5.39	-0.919%	6,590,010	-3.711%
2025-04-15	5.360	5.5100	5.3550	5.44	+1.493%	9,336,975	-4.596%
2025-04-14	5.380	5.4500	5.3200	5.36	+1.515%	9,130,662	-3.172%
2025-04-11	5.150	5.3300	5.0500	5.28	+2.128%	9,025,431	-1.705%
2025-04-10	5.360	5.3900	5.0900	5.17	-3.545%	12,484,602	+0.387%
2025-04-09	4.860	5.4400	4.7100	5.36	+6.986%	22,250,101	-3.172%
2025-04-08	5.335	5.4200	4.9100	5.01	-3.282%	11,252,690	+3.593%
2025-04-07	5.030	5.2850	4.6920	5.18	-1.145%	17,541,421	+0.193%
2025-04-04	5.550	5.5800	5.0450	5.24	-9.343%	21,492,022	-0.954%
2025-04-03	5.780	5.9000	5.7150	5.78	-2.200%	13,019,860	-10.208%
2025-04-02	5.880	5.9700	5.8216	5.91	0.000%	5,030,371	-12.183%
2025-04-01	6.080	6.0900	5.8150	5.91	-1.990%	10,614,295	-12.183%
2025-03-31	5.990	6.0450	5.9050	6.03	-0.166%	7,792,493	-13.930%
2025-03-28	6.200	6.2100	6.0000	6.04	-2.738%	7,562,231	-14.073%
2025-03-27	6.150	6.2800	6.1100	6.21	+1.305%	8,523,934	-16.425%
2025-03-26	6.145	6.1950	6.0600	6.13	-0.648%	7,467,197	-15.334%
2025-03-25	6.110	6.3400	6.1100	6.17	+0.982%	13,675,590	-15.883%
2025-03-24	5.980	6.1600	5.9300	6.11	+2.174%	9,703,003	-15.057%
2025-03-21	5.900	6.0100	5.8650	5.98	+0.673%	13,635,799	-13.211%
2025-03-20	5.940	5.9800	5.8500	5.94	-0.669%	7,744,399	-12.626%
2025-03-19	6.010	6.0567	5.8800	5.98	-0.993%	8,456,177	-13.211%
2025-03-18	6.020	6.0900	5.9600	6.04	+0.166%	8,880,878	-14.073%
2025-03-17	5.880	6.0800	5.8550	6.03	+2.726%	9,205,537	-13.930%
2025-03-14	5.870	5.9150	5.8100	5.87	+0.859%	7,982,173	-11.584%
2025-03-13	6.000	6.1100	5.8000	5.82	-2.513%	8,349,670	-10.825%
2025-03-12	5.900	6.0350	5.8300	5.97	+4.737%	11,002,622	-13.065%
2025-03-11	5.860	5.9400	5.6050	5.70	-2.896%	10,963,268	-8.947%
2025-03-10	5.920	6.1100	5.7700	5.87	-2.492%	14,885,208	-11.584%
2025-03-07	5.660	6.1100	5.6600	6.02	+6.549%	17,472,045	-13.787%
2025-03-06	5.670	5.7193	5.5400	5.65	-1.396%	12,344,808	-8.142%
2025-03-05	5.660	5.7600	5.5607	5.73	+1.596%	8,404,391	-9.424%
2025-03-04	5.750	5.7800	5.4700	5.64	-2.422%	15,762,919	-7.979%
2025-03-03	5.970	6.0000	5.7000	5.78	-2.034%	24,289,821	-10.208%
2025-02-28	5.550	5.9400	5.5500	5.90	+5.735%	36,135,112	-12.034%
2025-02-27	4.970	5.5900	4.9500	5.58	+16.981%	30,826,324	-6.989%
2025-02-26	4.840	4.8600	4.7500	4.77	-0.832%	7,023,731	+8.805%
2025-02-25	4.840	4.8550	4.7500	4.81	-0.825%	6,723,777	+7.900%
2025-02-24	4.870	4.9050	4.7800	4.85	-0.411%	7,866,285	+7.010%
2025-02-21	5.020	5.0500	4.8300	4.87	-2.405%	7,749,870	+6.571%
2025-02-20	5.020	5.0450	4.9800	4.99	-0.598%	6,043,418	+4.008%
2025-02-19	4.940	5.0500	4.9300	5.02	0.000%	6,377,263	+3.386%
2025-02-18	4.950	5.1000	4.9412	5.02	+1.414%	9,451,629	+3.386%
2025-02-14	4.860	4.9530	4.8400	4.95	+2.273%	6,387,907	+4.848%
2025-02-13	4.740	4.9600	4.7200	4.84	+2.979%	7,101,560	+7.231%
2025-02-12	4.690	4.7800	4.6580	4.70	-1.053%	4,644,984	+10.426%
2025-02-11	4.790	4.8000	4.7100	4.75	-0.835%	5,598,444	+9.263%
2025-02-10	4.850	4.8500	4.7300	4.79	+0.419%	6,538,693	+8.351%
2025-02-07	4.820	4.8700	4.7600	4.77	-2.454%	6,683,923	+8.805%
2025-02-06	4.800	4.9200	4.7600	4.89	+2.088%	15,582,398	+6.135%
2025-02-05	4.800	4.8500	4.7200	4.79	+0.419%	9,565,556	+8.351%
2025-02-04	4.780	4.9000	4.7700	4.77	-0.625%	11,057,319	+8.805%
2025-02-03	4.610	4.8300	4.5700	4.80	+2.345%	16,244,932	+8.125%
2025-01-31	4.780	4.8400	4.5900	4.69	-0.213%	16,548,592	+10.661%
2025-01-30	4.450	4.9300	4.4200	4.70	+6.818%	25,848,007	+10.426%
2025-01-29	4.650	4.8300	4.2500	4.40	-1.124%	23,898,793	+17.955%
2025-01-28	4.610	4.6300	4.4400	4.45	-4.301%	9,479,290	+16.629%
2025-01-27	4.620	4.8900	4.6000	4.65	-0.853%	12,613,424	+11.613%
2025-01-24	4.570	4.7600	4.5500	4.69	+2.626%	17,634,651	+10.661%
2025-01-23	4.340	4.5900	4.2500	4.57	+5.300%	13,797,791	+13.567%
2025-01-22	4.320	4.3800	4.2700	4.34	+0.231%	8,749,798	+19.585%
2025-01-21	4.150	4.4100	4.1300	4.33	+5.868%	16,061,560	+19.861%
2025-01-17	4.000	4.1200	3.9300	4.09	+2.250%	13,380,980	+26.895%
2025-01-16	4.120	4.1275	3.9600	4.00	-3.148%	8,237,868	+29.750%
2025-01-15	4.100	4.2300	4.1000	4.13	+2.481%	9,464,960	+25.666%
2025-01-14	3.940	4.1300	3.9200	4.03	+3.069%	15,933,519	+28.784%
2025-01-13	3.710	3.9399	3.5100	3.91	+2.089%	20,960,317	+32.737%
2025-01-10	3.860	3.8600	3.7000	3.83	-2.046%	27,634,919	+35.509%
2025-01-08	3.890	4.0400	3.6800	3.91	-0.255%	16,075,276	+32.737%
2025-01-07	4.020	4.1100	3.8650	3.92	-1.754%	8,222,844	+32.398%
2025-01-06	4.170	4.2700	3.9700	3.99	-3.855%	11,710,971	+30.075%
2025-01-03	4.050	4.1900	3.9900	4.15	+3.234%	9,045,188	+25.060%
2025-01-02	3.970	4.0656	3.9300	4.02	+1.772%	13,335,507	+29.104%
2024-12-31	3.730	4.0000	3.7200	3.95	+6.183%	18,640,756	+31.392%
2024-12-30	3.660	3.7400	3.6250	3.72	-0.268%	14,426,699	+39.516%
2024-12-27	3.710	3.7800	3.6850	3.73	-0.798%	9,738,757	+39.142%
2024-12-26	3.730	3.7600	3.6600	3.76	-0.265%	11,035,456	+38.032%
2024-12-24	3.800	3.8000	3.7100	3.77	-1.567%	6,106,839	+37.666%
2024-12-23	3.840	3.9000	3.7200	3.83	-0.777%	13,357,430	+35.509%
2024-12-20	3.730	3.8900	3.7200	3.86	+2.660%	21,717,761	+34.456%
2024-12-19	3.950	3.9750	3.7600	3.76	-4.082%	18,400,571	+38.032%
2024-12-18	3.940	4.1500	3.9100	3.92	-1.259%	20,222,832	+32.398%
2024-12-17	3.870	3.9900	3.8100	3.97	+1.795%	14,037,010	+30.730%
2024-12-16	3.950	3.9600	3.8700	3.90	-2.010%	14,971,039	+33.077%
2024-12-13	3.970	4.0100	3.8300	3.98	-1.485%	11,957,990	+30.402%
2024-12-12	4.050	4.0900	3.9600	4.04	-1.703%	11,924,732	+28.465%
2024-12-11	4.120	4.1950	4.0800	4.11	+0.244%	14,448,279	+26.277%
2024-12-10	4.170	4.2100	4.0900	4.10	-1.914%	9,904,570	+26.585%
2024-12-09	4.170	4.2400	4.1298	4.18	+0.966%	11,806,009	+24.163%
2024-12-06	4.190	4.2400	4.0300	4.14	0.000%	11,349,444	+25.362%
2024-12-05	4.210	4.2300	4.1300	4.14	-1.429%	8,926,874	+25.362%
2024-12-04	4.260	4.2850	4.2000	4.20	-0.943%	8,000,804	+23.571%
2024-12-03	4.250	4.3000	4.2200	4.24	-0.935%	8,905,490	+22.406%
2024-12-02	4.350	4.3500	4.2000	4.28	-2.506%	13,610,739	+21.262%
2024-11-29	4.300	4.4100	4.2800	4.39	+1.386%	7,142,207	+18.223%
2024-11-27	4.305	4.3600	4.2250	4.33	+1.643%	9,091,360	+19.861%
2024-11-26	4.480	4.4800	4.2100	4.26	-4.911%	15,380,173	+21.831%
2024-11-25	4.350	4.6100	4.3500	4.48	+3.944%	15,057,632	+15.848%
2024-11-22	4.250	4.3800	4.2300	4.31	+1.651%	9,812,714	+20.418%
2024-11-21	4.250	4.3600	4.1900	4.24	-0.469%	10,879,815	+22.406%
2024-11-20	4.280	4.3100	4.1200	4.26	-1.617%	11,392,535	+21.831%
2024-11-19	4.210	4.3650	4.1800	4.33	+2.850%	10,910,951	+19.861%
2024-11-18	4.270	4.2850	4.1900	4.21	-2.320%	9,392,045	+23.278%
2024-11-15	4.290	4.3800	4.2700	4.31	+0.701%	6,808,062	+20.418%
2024-11-14	4.420	4.4201	4.2800	4.28	-2.727%	10,551,377	+21.262%
2024-11-13	4.350	4.4650	4.3200	4.40	+1.149%	10,897,845	+17.955%
2024-11-12	4.500	4.5000	4.3100	4.35	-3.974%	12,477,408	+19.310%
2024-11-11	4.950	4.9500	4.5100	4.53	-7.739%	14,722,831	+14.570%
2024-11-08	4.650	4.9893	4.6100	4.91	+8.150%	20,182,316	+5.703%
2024-11-07	4.380	4.6500	4.1650	4.54	-1.089%	28,661,101	+14.317%
2024-11-06	4.580	4.6800	4.4400	4.59	+0.658%	12,179,068	+13.072%
2024-11-05	4.600	4.6150	4.4600	4.56	-1.512%	7,742,768	+13.816%
2024-11-04	4.510	4.6500	4.4800	4.63	+2.661%	7,090,778	+12.095%
2024-11-01	4.660	4.6800	4.5000	4.51	-2.592%	9,443,103	+15.078%
2024-10-31	4.710	4.7650	4.6000	4.63	-1.699%	7,202,857	+12.095%
2024-10-30	4.620	4.7800	4.6000	4.71	+1.073%	6,418,339	+10.191%
2024-10-29	4.650	4.6900	4.5200	4.66	0.000%	10,815,989	+11.373%
2024-10-28	4.660	4.6900	4.5700	4.66	+0.866%	7,426,778	+11.373%
2024-10-25	4.930	5.0300	4.6000	4.62	-6.288%	9,956,933	+12.338%
2024-10-24	4.780	4.9687	4.7400	4.93	+4.449%	12,167,556	+5.274%
2024-10-23	4.700	4.7400	4.6200	4.72	+0.212%	6,198,014	+9.958%
2024-10-22	4.740	4.7700	4.6800	4.71	-0.423%	4,573,391	+10.191%
2024-10-21	4.960	4.9650	4.7200	4.73	-5.210%	8,238,919	+9.725%
2024-10-18	4.730	5.0300	4.6800	4.99	+5.945%	12,109,113	+4.008%
2024-10-17	4.680	4.7400	4.6350	4.71	-0.423%	7,624,367	+10.191%
2024-10-16	4.720	4.8100	4.6500	4.73	+0.853%	10,211,348	+9.725%
2024-10-15	4.570	4.7575	4.4740	4.69	+3.532%	16,394,050	+10.661%
2024-10-14	4.690	4.7200	4.4300	4.53	-4.632%	23,883,693	+14.570%
2024-10-11	4.900	4.9650	4.7400	4.75	-4.040%	12,618,329	+9.263%
2024-10-10	5.120	5.1600	4.8100	4.95	-4.070%	18,204,509	+4.848%
2024-10-09	5.460	5.5000	5.1300	5.16	-5.839%	14,166,878	+0.581%
2024-10-08	5.560	5.6000	5.4300	5.48	-1.616%	6,686,445	-5.292%
2024-10-07	5.720	5.7450	5.5500	5.57	-2.622%	4,719,011	-6.822%
2024-10-04	5.670	5.7600	5.6100	5.72	+0.704%	7,396,024	-9.266%
2024-10-03	5.540	5.6900	5.4600	5.68	+2.158%	7,143,097	-8.627%
2024-10-02	5.720	5.7300	5.5500	5.56	-3.640%	8,509,478	-6.655%
2024-10-01	5.860	5.9050	5.7200	5.77	-1.368%	6,509,580	-10.052%
2024-09-30	5.940	5.9999	5.8000	5.85	-1.681%	7,231,831	-11.282%
2024-09-27	5.950	6.0200	5.8750	5.95	+0.847%	6,163,332	-12.773%
2024-09-26	6.000	6.0132	5.8800	5.90	-0.506%	6,961,818	-12.034%
2024-09-25	6.060	6.1100	5.9300	5.93	-2.787%	8,971,761	-12.479%
2024-09-24	5.910	6.1800	5.9000	6.10	+3.741%	11,507,605	-14.918%
2024-09-23	5.750	5.8900	5.6800	5.88	+2.083%	8,991,377	-11.735%
2024-09-20	5.800	6.0050	5.7300	5.76	-0.173%	19,637,719	-9.896%
2024-09-19	5.990	6.0200	5.7500	5.77	-2.862%	12,709,616	-10.052%
2024-09-18	5.930	6.1300	5.7650	5.94	-4.808%	17,483,571	-12.626%
2024-09-17	6.350	6.5500	6.2000	6.24	-1.732%	14,163,270	-16.827%
2024-09-16	6.400	6.4650	6.1300	6.35	-0.314%	23,354,678	-18.268%
2024-09-13	5.830	6.4300	5.7700	6.37	+13.750%	36,854,753	-18.524%
2024-09-12	5.500	5.7450	5.0701	5.60	+16.183%	44,619,060	-7.321%
2024-09-11	4.750	4.8555	4.7000	4.82	+0.417%	9,499,534	+7.676%
2024-09-10	4.950	4.9600	4.6700	4.80	-3.808%	11,008,636	+8.125%
2024-09-09	4.900	5.0900	4.6900	4.99	+1.217%	11,868,468	+4.008%
2024-09-06	4.920	5.0300	4.8200	4.93	+0.818%	10,627,000	+5.274%
2024-09-05	4.850	5.0600	4.8300	4.89	+1.875%	12,324,568	+6.135%
2024-09-04	4.560	4.8100	4.5600	4.80	+5.263%	10,200,318	+8.125%
2024-09-03	4.450	4.6300	4.4300	4.56	+1.333%	13,348,923	+13.816%
2024-08-30	4.450	4.5400	4.4300	4.50	+1.580%	11,530,722	+15.333%
2024-08-29	4.410	4.4500	4.3500	4.43	+0.454%	7,044,609	+17.156%
2024-08-28	4.400	4.4200	4.3600	4.41	-0.451%	7,087,971	+17.687%
2024-08-27	4.360	4.5100	4.3500	4.43	+1.142%	7,102,753	+17.156%
2024-08-26	4.510	4.5300	4.3300	4.38	-2.882%	11,817,189	+18.493%
2024-08-23	4.500	4.6450	4.5000	4.51	-0.661%	8,354,291	+15.078%
2024-08-22	4.680	4.7000	4.5000	4.54	-2.784%	7,647,467	+14.317%
2024-08-21	4.770	4.8100	4.6600	4.67	-1.477%	7,646,320	+11.135%
2024-08-20	4.590	4.7800	4.5600	4.74	+2.155%	9,616,605	+9.494%
2024-08-19	4.880	4.9000	4.6100	4.64	-5.691%	18,144,277	+11.853%
2024-08-16	4.910	4.9900	4.8600	4.92	-0.203%	8,686,883	+5.488%
2024-08-15	4.730	5.0100	4.6900	4.93	+5.342%	13,025,889	+5.274%
2024-08-14	4.730	4.7750	4.6500	4.68	-0.426%	7,361,863	+10.897%
2024-08-13	4.560	4.7200	4.5250	4.70	+4.677%	10,604,135	+10.426%
2024-08-12	4.600	4.6100	4.3400	4.49	-3.648%	16,171,682	+15.590%
2024-08-09	4.660	4.8050	4.5300	4.66	-2.714%	10,655,462	+11.373%
2024-08-08	4.280	4.8200	4.1100	4.79	+4.357%	27,827,447	+8.351%
2024-08-07	4.880	4.8900	4.5650	4.59	-4.175%	18,678,740	+13.072%
2024-08-06	4.580	4.8600	4.5400	4.79	+4.814%	15,561,047	+8.351%
2024-08-05	4.400	4.6900	4.4000	4.57	-2.972%	12,856,869	+13.567%
2024-08-02	4.510	4.7250	4.4800	4.71	+1.728%	12,571,686	+10.191%
2024-08-01	4.840	4.8400	4.5750	4.63	-3.742%	15,229,432	+12.095%
2024-07-31	5.010	5.0100	4.7800	4.81	-3.800%	18,490,474	+7.900%
2024-07-30	5.030	5.1000	4.8500	5.00	-0.398%	11,222,550	+3.800%
2024-07-29	5.170	5.2100	4.9500	5.02	-5.461%	15,381,400	+3.386%
2024-07-26	5.270	5.3600	5.2000	5.31	+2.115%	10,165,554	-2.260%
2024-07-25	5.070	5.3800	5.0500	5.20	+1.563%	14,010,208	-0.192%
2024-07-24	4.910	5.3500	4.8950	5.12	+3.018%	21,978,652	+1.367%
2024-07-23	4.860	4.9700	4.8300	4.97	+1.636%	5,957,515	+4.427%
2024-07-22	4.780	4.9000	4.6747	4.89	+1.875%	11,691,323	+6.135%
2024-07-19	4.670	4.8550	4.6400	4.80	+1.911%	8,408,501	+8.125%
2024-07-18	4.800	4.9100	4.6900	4.71	-2.484%	11,415,589	+10.191%
2024-07-17	4.750	4.9500	4.7500	4.83	+0.625%	10,576,718	+7.453%
2024-07-16	4.735	4.8350	4.6750	4.80	+1.053%	10,236,375	+8.125%
2024-07-15	4.500	4.7600	4.4150	4.75	+5.088%	10,119,097	+9.263%
2024-07-12	4.560	4.6100	4.4700	4.52	0.000%	9,723,288	+14.823%
2024-07-11	4.560	4.6150	4.2100	4.52	+2.961%	23,469,448	+14.823%
2024-07-10	4.280	4.4300	4.2700	4.39	+3.052%	7,460,206	+18.223%
2024-07-09	4.240	4.2900	4.0900	4.26	+3.148%	12,657,082	+21.831%
2024-07-08	4.250	4.3450	4.1100	4.13	-1.432%	11,009,672	+25.666%
2024-07-05	4.080	4.1900	4.0200	4.19	+3.202%	8,464,259	+23.866%
2024-07-03	4.040	4.0900	3.9900	4.06	+0.744%	6,055,477	+27.833%
2024-07-02	4.040	4.0700	3.9200	4.03	-1.467%	20,957,347	+28.784%
2024-07-01	4.290	4.3300	4.0500	4.09	-5.104%	17,153,721	+26.895%
2024-06-28	4.650	4.6550	4.2500	4.31	-7.511%	32,775,585	+20.418%
2024-06-27	4.650	4.6900	4.5500	4.66	+0.215%	6,959,589	+11.373%
2024-06-26	4.660	4.6900	4.6100	4.65	-1.274%	7,206,368	+11.613%
2024-06-25	4.800	4.8050	4.6600	4.71	-2.887%	10,374,766	+10.191%
2024-06-24	4.800	4.8950	4.7700	4.85	+1.042%	6,004,886	+7.010%
2024-06-21	4.790	4.8500	4.7600	4.80	-0.208%	12,407,962	+8.125%
2024-06-20	4.790	4.8300	4.6800	4.81	0.000%	10,642,155	+7.900%
2024-06-18	4.790	4.9200	4.7800	4.81	0.000%	6,762,369	+7.900%
2024-06-17	4.800	4.8500	4.7200	4.81	-0.825%	9,927,194	+7.900%
2024-06-14	4.850	4.9000	4.7700	4.85	+0.414%	6,600,419	+7.010%
2024-06-13	4.990	5.0000	4.7750	4.83	-0.207%	10,743,224	+7.453%
2024-06-12	5.100	5.2550	4.8400	4.84	-1.826%	16,508,613	+7.231%
2024-06-11	5.010	5.0100	4.8400	4.93	-1.988%	12,497,338	+5.274%
2024-06-10	5.170	5.2300	5.0250	5.03	-6.331%	14,045,008	+3.181%
2024-06-07	5.400	5.4691	5.2700	5.37	-3.591%	12,733,559	-3.352%
2024-06-06	5.620	5.6250	5.5000	5.57	-1.066%	8,359,622	-6.822%
2024-06-05	5.540	5.6500	5.3800	5.63	+1.993%	11,838,659	-7.815%
2024-06-04	5.510	5.5597	5.4500	5.52	-0.181%	7,956,146	-5.978%
2024-06-03	5.450	5.6100	5.4050	5.53	+3.172%	17,371,737	-6.148%
2024-05-31	5.160	5.3650	5.0700	5.36	+7.200%	17,423,134	-3.172%
2024-05-30	5.010	5.0800	4.9600	5.00	+0.402%	10,522,173	+3.800%
2024-05-29	5.060	5.0600	4.9100	4.98	-2.544%	13,111,228	+4.217%
2024-05-28	5.100	5.2000	5.0400	5.11	+1.389%	10,185,244	+1.566%
2024-05-24	5.120	5.1750	5.0000	5.04	0.000%	13,294,332	+2.976%
2024-05-23	5.010	5.4600	4.8200	5.04	+1.818%	25,483,128	+2.976%
2024-05-22	5.000	5.0250	4.9000	4.95	-1.000%	11,224,552	+4.848%
2024-05-21	5.180	5.2800	5.0000	5.00	-4.398%	21,177,533	+3.800%
2024-05-20	5.010	5.2800	4.9800	5.23	+4.391%	20,443,342	-0.765%
2024-05-17	5.060	5.2100	4.9800	5.01	-2.148%	19,031,604	+3.593%
2024-05-16	5.350	5.3600	4.9500	5.12	-5.535%	22,833,646	+1.367%
2024-05-15	5.930	5.9500	5.2700	5.42	-7.350%	23,952,237	-4.244%
2024-05-14	6.200	6.5400	5.7700	5.85	+4.839%	59,679,097	-11.282%
2024-05-13	4.810	6.3000	4.8100	5.58	+16.736%	66,214,545	-6.989%
2024-05-10	4.740	4.8500	4.6600	4.78	+1.919%	12,106,522	+8.577%
2024-05-09	4.330	4.7500	4.2900	4.69	+5.157%	20,891,175	+10.661%
2024-05-08	4.210	4.4700	4.1650	4.46	+4.206%	20,881,228	+16.368%
2024-05-07	4.420	4.5000	4.2000	4.28	-4.889%	17,248,438	+21.262%
2024-05-06	4.405	4.7800	4.3100	4.50	-7.598%	31,761,628	+15.333%
2024-05-03	4.960	5.1700	4.8650	4.87	+0.620%	19,441,597	+6.571%
2024-05-02	4.740	4.9000	4.7011	4.84	+4.536%	11,830,643	+7.231%
2024-05-01	4.670	4.8450	4.5900	4.63	+0.652%	14,339,107	+12.095%
2024-04-30	4.680	4.8250	4.6000	4.60	-3.766%	10,326,140	+12.826%
2024-04-29	4.600	4.7900	4.5950	4.78	+5.987%	11,226,947	+8.577%
2024-04-26	4.600	4.7200	4.5100	4.51	-1.096%	8,997,008	+15.078%
2024-04-25	4.540	4.5900	4.3800	4.56	-0.219%	8,263,579	+13.816%
2024-04-24	4.620	4.6877	4.5500	4.57	-1.509%	14,276,134	+13.567%
2024-04-23	4.530	4.7700	4.4900	4.64	+2.655%	11,382,448	+11.853%
2024-04-22	4.430	4.5500	4.3800	4.52	+2.262%	10,331,683	+14.823%
2024-04-19	4.790	4.8350	4.4200	4.42	-11.423%	21,518,717	+17.421%
2024-04-18	4.780	5.0100	4.6900	4.99	+4.612%	15,889,979	+4.008%
2024-04-17	4.700	4.8600	4.6500	4.77	+3.247%	12,088,443	+8.805%
2024-04-16	4.640	4.7950	4.5900	4.62	-2.532%	13,242,221	+12.338%
2024-04-15	4.830	5.3100	4.5700	4.74	+18.797%	56,519,212	+9.494%
2024-04-12	4.070	4.1400	3.9400	3.99	-2.445%	14,737,081	+30.075%
2024-04-11	4.120	4.1500	3.9700	4.09	-0.487%	10,263,229	+26.895%
2024-04-10	4.060	4.1350	3.9400	4.11	-3.972%	19,009,488	+26.277%
2024-04-09	4.100	4.2900	4.0850	4.28	+4.645%	10,065,834	+21.262%
2024-04-08	4.100	4.1450	4.0400	4.09	+0.988%	8,334,805	+26.895%
2024-04-05	4.150	4.1800	4.0400	4.05	-4.255%	18,211,376	+28.148%
2024-04-04	4.300	4.4397	4.2300	4.23	-0.471%	10,722,620	+22.695%
2024-04-03	4.270	4.3000	4.1600	4.25	-1.392%	9,800,942	+22.118%
2024-04-02	4.430	4.4700	4.2800	4.31	-4.435%	14,431,487	+20.418%
2024-04-01	4.700	4.7150	4.4500	4.51	-4.043%	14,850,108	+15.078%
2024-03-28	4.660	4.8300	4.6200	4.70	-0.424%	24,128,697	+10.426%
2024-03-27	4.100	4.7900	4.0100	4.72	+18.593%	41,915,134	+9.958%
2024-03-26	3.980	4.0800	3.9300	3.98	+0.505%	9,835,812	+30.402%
2024-03-25	4.100	4.2100	3.9600	3.96	-3.415%	10,663,171	+31.061%
2024-03-22	4.250	4.3300	4.0700	4.10	-3.756%	12,484,553	+26.585%
2024-03-21	4.290	4.3950	4.1700	4.26	+0.235%	11,784,134	+21.831%
2024-03-20	4.360	4.4300	4.2000	4.25	-3.409%	14,882,306	+22.118%
2024-03-19	4.260	4.4600	4.2332	4.40	+2.326%	9,518,468	+17.955%
2024-03-18	4.280	4.3800	4.2700	4.30	-2.273%	14,113,818	+20.698%
2024-03-15	4.200	4.4400	4.1300	4.40	+4.762%	121,134,205	+17.955%
2024-03-14	4.420	4.4400	4.1600	4.20	-4.977%	14,457,113	+23.571%
2024-03-13	4.250	4.5050	4.2200	4.42	+3.756%	12,755,035	+17.421%
2024-03-12	4.190	4.3200	4.1700	4.26	+1.671%	12,683,362	+21.831%
2024-03-11	4.200	4.3212	4.1500	4.19	+0.239%	18,940,039	+23.866%
2024-03-08	4.520	4.5684	4.1700	4.18	-5.856%	17,192,034	+24.163%
2024-03-07	4.570	4.6900	4.3950	4.44	-1.552%	15,610,539	+16.892%
2024-03-06	4.530	4.6900	4.4740	4.51	+1.806%	17,724,646	+15.078%
2024-03-05	4.340	4.5000	4.2600	4.43	+0.911%	15,349,487	+17.156%
2024-03-04	4.370	4.4900	4.2400	4.39	+0.228%	21,322,501	+18.223%
2024-03-01	4.300	4.5600	4.2300	4.38	+4.038%	32,303,442	+18.493%
2024-02-29	4.250	4.3600	4.1635	4.21	+0.959%	20,422,796	+23.278%
2024-02-28	4.120	4.2400	4.0700	4.17	0.000%	15,931,240	+24.460%
2024-02-27	3.910	4.2450	3.9100	4.17	+8.594%	29,633,635	+24.460%
2024-02-26	3.810	3.9800	3.7600	3.84	0.000%	15,280,265	+35.156%
2024-02-23	3.690	3.8700	3.6000	3.84	+4.065%	14,333,310	+35.156%
2024-02-22	3.800	3.8100	3.6700	3.69	-2.895%	15,701,165	+40.650%
2024-02-21	3.500	3.9400	3.4500	3.80	+5.556%	29,401,290	+36.579%
2024-02-20	3.570	3.6850	3.5100	3.60	+1.124%	20,823,182	+44.167%
2024-02-16	3.780	3.9000	3.5600	3.56	-7.772%	29,465,711	+45.787%
2024-02-15	3.750	3.9600	3.7299	3.86	+4.043%	14,841,352	+34.456%
2024-02-14	3.570	3.7500	3.5400	3.71	+5.698%	15,908,787	+39.892%
2024-02-13	3.430	3.5500	3.3500	3.51	-3.306%	24,907,680	+47.863%
2024-02-12	3.400	3.7000	3.3950	3.63	+6.765%	21,531,218	+42.975%
2024-02-09	3.290	3.4200	3.2300	3.40	+3.659%	15,705,620	+52.647%
2024-02-08	3.250	3.3799	3.2200	3.28	+0.613%	13,735,089	+58.232%
2024-02-07	3.250	3.3000	3.1600	3.26	+0.929%	12,464,868	+59.202%
2024-02-06	3.150	3.2800	3.1300	3.23	+1.893%	15,490,973	+60.681%
2024-02-05	3.230	3.2660	3.1250	3.17	-3.354%	13,445,504	+63.722%
2024-02-02	3.200	3.3350	3.0899	3.28	+0.613%	28,481,065	+58.232%
2024-02-01	3.130	3.2800	3.0850	3.26	+5.161%	16,111,494	+59.202%
2024-01-31	3.170	3.2400	3.0800	3.10	-1.899%	21,402,728	+67.419%
2024-01-30	3.080	3.2200	3.0800	3.16	-2.167%	26,377,827	+64.241%
2024-01-29	3.260	3.2800	3.1200	3.23	-1.223%	26,876,718	+60.681%
2024-01-26	3.365	3.4200	3.2500	3.27	-4.106%	19,150,309	+58.716%
2024-01-25	3.330	3.4200	3.2300	3.41	+3.963%	15,507,493	+52.199%
2024-01-24	3.400	3.4400	3.2300	3.28	-0.906%	12,951,579	+58.232%
2024-01-23	3.320	3.3800	3.2100	3.31	+2.160%	12,736,313	+56.798%
2024-01-22	3.080	3.2800	3.0400	3.24	+5.537%	23,804,770	+60.185%
2024-01-19	3.070	3.0950	2.9200	3.07	0.000%	24,195,645	+69.055%
2024-01-18	3.085	3.1400	2.9900	3.07	0.000%	20,548,861	+69.055%
2024-01-17	3.210	3.2700	2.9200	3.07	-5.247%	46,736,625	+69.055%
2024-01-16	3.380	3.4100	3.2100	3.24	-5.539%	29,940,740	+60.185%
2024-01-12	3.580	3.6500	3.4200	3.43	-2.833%	22,639,162	+51.312%
2024-01-11	3.670	3.6900	3.4800	3.53	-3.022%	19,815,745	+47.025%
2024-01-10	3.640	3.6497	3.4600	3.64	-0.546%	25,319,541	+42.582%
2024-01-09	3.440	3.6700	3.3050	3.66	+7.965%	43,409,192	+41.803%
2024-01-08	3.480	3.6450	3.3800	3.39	-4.507%	52,094,269	+53.097%
2024-01-05	3.890	4.0000	3.4100	3.55	-29.000%	155,362,537	+46.197%
2024-01-04	4.890	5.1200	4.8450	5.00	+2.041%	20,889,104	+3.800%
2024-01-03	4.990	5.0400	4.8300	4.90	-3.162%	18,171,096	+5.918%
2024-01-02	4.930	5.1600	4.8800	5.06	+3.055%	18,154,213	+2.569%
2023-12-29	5.030	5.0600	4.9000	4.91	-3.346%	15,928,366	+5.703%
2023-12-28	4.900	5.0800	4.8600	5.08	+3.673%	15,961,188	+2.165%
2023-12-27	4.900	5.0000	4.8600	4.90	-0.204%	13,477,946	+5.918%
2023-12-26	4.900	4.9700	4.8300	4.91	-0.203%	13,440,590	+5.703%
2023-12-22	4.970	5.0500	4.8600	4.92	-0.405%	15,136,338	+5.488%
2023-12-21	4.950	5.0188	4.8000	4.94	+1.856%	16,288,678	+5.061%
2023-12-20	5.060	5.1200	4.8400	4.85	-4.150%	15,484,840	+7.010%
2023-12-19	5.000	5.0800	4.9300	5.06	+2.429%	12,283,222	+2.569%
2023-12-18	5.080	5.1400	4.9200	4.94	-2.178%	14,631,827	+5.061%
2023-12-15	5.480	5.5350	5.0100	5.05	-7.678%	25,032,592	+2.772%
2023-12-14	5.240	5.7650	5.2300	5.47	+9.839%	40,286,495	-5.119%
2023-12-13	4.630	5.0650	4.4800	4.98	+7.559%	26,654,307	+4.217%
2023-12-12	4.790	4.7900	4.6100	4.63	-3.340%	11,343,843	+12.095%
2023-12-11	4.620	4.8000	4.5800	4.79	+2.132%	9,725,581	+8.351%
2023-12-08	4.710	4.8000	4.6400	4.69	-1.883%	10,741,625	+10.661%
2023-12-07	4.630	4.8600	4.6100	4.78	+3.463%	12,957,203	+8.577%
2023-12-06	5.010	5.1900	4.5800	4.62	-9.766%	28,371,434	+12.338%
2023-12-05	5.340	5.3500	5.0100	5.12	-4.299%	16,871,540	+1.367%
2023-12-04	5.160	5.4152	5.1500	5.35	+2.687%	16,037,734	-2.991%
2023-12-01	4.870	5.2100	4.8200	5.21	+7.423%	23,388,781	-0.384%
2023-11-30	4.930	4.9500	4.7800	4.85	-1.020%	12,241,486	+7.010%
2023-11-29	4.840	5.0900	4.8350	4.90	+2.941%	11,608,677	+5.918%
2023-11-28	4.770	4.8200	4.6800	4.76	-1.245%	8,241,076	+9.034%
2023-11-27	4.660	4.8200	4.5800	4.82	+3.212%	10,634,653	+7.676%
2023-11-24	4.550	4.6900	4.4950	4.67	+2.637%	3,843,789	+11.135%
2023-11-22	4.600	4.6300	4.4900	4.55	+0.220%	6,785,532	+14.066%
2023-11-21	4.770	4.7700	4.5300	4.54	-6.392%	13,007,822	+14.317%
2023-11-20	4.600	4.8500	4.5200	4.85	+5.206%	12,889,518	+7.010%
2023-11-17	4.660	4.6979	4.5300	4.61	+0.436%	8,771,691	+12.581%
2023-11-16	4.730	4.7700	4.5000	4.59	-3.368%	8,311,998	+13.072%
2023-11-15	4.680	4.8900	4.6600	4.75	+1.496%	16,222,407	+9.263%