Dark

MPW
Medical Properties Trust, Inc.
stock NYSE

Inactive

Jan 30, 2026

5.02USD-0.594%(-0.03)8,025,326

Pre-market

0.00USD-100.000%(-5.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	5.0000	5.0800	4.9450	5.0200	-0.594%	8,025,326	0.000%
2026-01-29	5.0700	5.0799	4.9300	5.0500	+1.000%	7,066,060	-0.594%
2026-01-28	5.0900	5.1500	5.0000	5.0000	-2.153%	6,541,140	+0.400%
2026-01-27	5.0500	5.1600	5.0100	5.1100	+0.988%	4,377,371	-1.761%
2026-01-26	5.1200	5.1300	5.0600	5.0600	-0.978%	6,416,554	-0.791%
2026-01-23	5.1100	5.1400	5.0750	5.1100	+0.393%	5,469,965	-1.761%
2026-01-22	5.2100	5.2350	5.0900	5.0900	-2.115%	5,373,469	-1.375%
2026-01-21	5.1500	5.2800	5.1200	5.2000	+1.167%	5,394,878	-3.462%
2026-01-20	5.1000	5.2100	5.0200	5.1400	-1.154%	8,408,708	-2.335%
2026-01-16	5.0900	5.2400	5.0500	5.2000	+0.775%	5,446,867	-3.462%
2026-01-15	5.1900	5.2800	5.1500	5.1600	+0.389%	6,471,317	-2.713%
2026-01-14	5.3000	5.3110	5.0500	5.1400	-3.565%	10,527,900	-2.335%
2026-01-13	5.3700	5.4850	5.3000	5.3300	-0.560%	12,465,081	-5.816%
2026-01-12	5.4100	5.4954	5.3500	5.3600	-1.107%	5,291,726	-6.343%
2026-01-09	5.4500	5.4900	5.4000	5.4200	-0.368%	3,933,262	-7.380%
2026-01-08	5.3700	5.4500	5.3200	5.4400	+1.115%	6,220,705	-7.721%
2026-01-07	5.3600	5.5800	5.3400	5.3800	+1.509%	7,400,006	-6.691%
2026-01-06	5.0500	5.3200	5.0500	5.3000	+4.126%	7,098,294	-5.283%
2026-01-05	5.0800	5.1100	5.0200	5.0900	+0.197%	5,850,997	-1.375%
2026-01-02	5.0300	5.1200	4.9800	5.0800	+1.600%	6,184,235	-1.181%
2025-12-31	5.0500	5.0800	4.9900	5.0000	-1.186%	5,329,114	+0.400%
2025-12-30	5.0900	5.1550	5.0400	5.0600	-0.589%	4,652,688	-0.791%
2025-12-29	5.0900	5.1000	5.0400	5.0900	+0.197%	5,792,630	-1.375%
2025-12-26	5.0600	5.1000	5.0200	5.0800	+0.594%	3,335,009	-1.181%
2025-12-24	5.0100	5.0500	5.0100	5.0500	+0.598%	1,708,891	-0.594%
2025-12-23	5.0300	5.0500	4.9750	5.0200	-0.986%	4,758,485	0.000%
2025-12-22	5.1000	5.1699	5.0500	5.0700	-1.362%	6,484,642	-0.986%
2025-12-19	5.0700	5.1900	5.0200	5.1400	+1.181%	10,401,273	-2.335%
2025-12-18	5.0500	5.1300	4.9950	5.0800	+1.600%	7,386,751	-1.181%
2025-12-17	4.8900	5.0500	4.8900	5.0000	+2.041%	6,925,496	+0.400%
2025-12-16	5.0400	5.0745	4.8800	4.9000	-2.778%	6,717,123	+2.449%
2025-12-15	5.1000	5.1300	4.9900	5.0400	-1.176%	7,487,618	-0.397%
2025-12-12	5.1500	5.2050	5.0700	5.1000	-0.585%	8,207,644	-1.569%
2025-12-11	5.4300	5.4300	5.0300	5.1300	-6.897%	10,883,392	-2.144%
2025-12-10	5.4600	5.5800	5.4500	5.5100	+1.101%	9,544,474	-8.893%
2025-12-09	5.4800	5.5400	5.4500	5.4500	-0.547%	3,939,662	-7.890%
2025-12-08	5.4650	5.5500	5.4650	5.4800	0.000%	5,005,195	-8.394%
2025-12-05	5.6100	5.6400	5.4700	5.4800	-2.317%	5,000,287	-8.394%
2025-12-04	5.6200	5.6900	5.6000	5.6100	-0.178%	4,378,345	-10.517%
2025-12-03	5.6100	5.6500	5.5800	5.6200	+0.178%	5,923,269	-10.676%
2025-12-02	5.5900	5.6200	5.5200	5.6100	-0.178%	4,967,527	-10.517%
2025-12-01	5.6750	5.7300	5.5950	5.6200	-2.431%	6,590,116	-10.676%
2025-11-28	5.7900	5.8000	5.7400	5.7600	-0.173%	3,666,236	-12.847%
2025-11-26	5.6400	5.8200	5.6300	5.7700	+2.124%	9,437,661	-12.998%
2025-11-25	5.3400	5.6900	5.3400	5.6500	+6.203%	10,355,964	-11.150%
2025-11-24	5.3100	5.3600	5.2550	5.3200	+0.377%	8,664,824	-5.639%
2025-11-21	5.0500	5.3100	5.0300	5.3000	+5.368%	9,510,892	-5.283%
2025-11-20	5.0500	5.1200	5.0100	5.0300	-0.198%	6,904,165	-0.199%
2025-11-19	5.1400	5.1400	4.9835	5.0400	-1.176%	6,560,568	-0.397%
2025-11-18	5.1200	5.1500	5.0500	5.1000	-0.778%	7,300,551	-1.569%
2025-11-17	5.0000	5.2400	4.9600	5.1400	+3.838%	10,878,740	-2.335%
2025-11-14	4.9200	5.0200	4.8800	4.9500	-0.602%	7,142,404	+1.414%
2025-11-13	4.9800	5.0300	4.9500	4.9800	0.000%	9,698,305	+0.803%
2025-11-12	5.0300	5.0850	4.9800	4.9800	-1.969%	9,722,731	+0.803%
2025-11-11	4.9600	5.1000	4.9600	5.0800	+2.419%	6,531,385	-1.181%
2025-11-10	5.0800	5.1500	4.9600	4.9600	-2.170%	10,956,167	+1.210%
2025-11-07	5.0200	5.1000	4.9700	5.0700	+0.595%	8,850,749	-0.986%
2025-11-06	4.8900	5.0800	4.8000	5.0400	+3.491%	8,597,458	-0.397%
2025-11-05	4.9000	4.9800	4.8600	4.8700	-1.217%	8,254,482	+3.080%
2025-11-04	5.0400	5.0400	4.8050	4.9300	-3.143%	11,182,709	+1.826%
2025-11-03	5.1700	5.2500	5.0600	5.0900	-1.547%	10,928,407	-1.375%
2025-10-31	5.1700	5.2000	5.0200	5.1700	0.000%	7,410,285	-2.901%
2025-10-30	5.0100	5.1800	4.9900	5.1700	+6.379%	13,394,480	-2.901%
2025-10-29	4.9600	4.9850	4.8000	4.8600	-2.016%	8,922,122	+3.292%
2025-10-28	5.1200	5.1200	4.9200	4.9600	-3.314%	7,889,232	+1.210%
2025-10-27	5.1200	5.2000	5.1000	5.1300	0.000%	5,379,873	-2.144%
2025-10-24	5.1000	5.2300	5.0950	5.1300	+1.383%	5,578,280	-2.144%
2025-10-23	5.0800	5.1000	5.0400	5.0600	0.000%	5,281,503	-0.791%
2025-10-22	5.1200	5.1600	4.9800	5.0600	-1.748%	6,740,513	-0.791%
2025-10-21	5.2200	5.2500	5.1350	5.1500	-1.341%	3,861,826	-2.524%
2025-10-20	5.1400	5.2350	5.1350	5.2200	+1.556%	4,221,669	-3.831%
2025-10-17	5.2450	5.2500	5.1100	5.1400	-2.281%	5,100,847	-2.335%
2025-10-16	5.3200	5.3700	5.2400	5.2600	0.000%	6,831,841	-4.563%
2025-10-15	5.2500	5.3550	5.2300	5.2600	+0.766%	6,520,720	-4.563%
2025-10-14	5.1100	5.2500	5.1100	5.2200	+1.556%	7,181,164	-3.831%
2025-10-13	5.1700	5.2500	5.0800	5.1400	-0.194%	5,811,205	-2.335%
2025-10-10	5.2900	5.3199	5.0800	5.1500	-1.905%	7,746,552	-2.524%
2025-10-09	5.3700	5.4400	5.2200	5.2500	-2.597%	7,531,887	-4.381%
2025-10-08	5.4100	5.4550	5.3500	5.3900	-0.554%	5,802,268	-6.865%
2025-10-07	5.4100	5.5000	5.3442	5.4200	+0.370%	6,469,516	-7.380%
2025-10-06	5.5500	5.5850	5.3900	5.4000	-2.527%	8,530,532	-7.037%
2025-10-03	5.5100	5.7500	5.5000	5.5400	+0.544%	9,995,473	-9.386%
2025-10-02	5.3900	5.5200	5.3600	5.5100	+2.416%	9,178,450	-8.893%
2025-10-01	5.0700	5.4300	5.0500	5.3800	+6.114%	14,413,814	-6.691%
2025-09-30	4.9700	5.0800	4.9400	5.0700	+2.424%	6,051,097	-0.986%
2025-09-29	4.9500	4.9600	4.8150	4.9500	+0.610%	5,992,391	+1.414%
2025-09-26	4.9100	4.9700	4.8800	4.9200	+0.613%	4,018,499	+2.033%
2025-09-25	4.8500	4.9150	4.8300	4.8900	+0.411%	5,687,888	+2.658%
2025-09-24	4.9600	4.9600	4.8600	4.8700	-1.815%	5,138,673	+3.080%
2025-09-23	5.0300	5.0800	4.9200	4.9600	-0.998%	7,285,919	+1.210%
2025-09-22	5.0000	5.0550	4.9400	5.0100	0.000%	7,065,589	+0.200%
2025-09-19	5.0400	5.1700	4.9300	5.0100	-0.595%	40,228,736	+0.200%
2025-09-18	4.9500	5.0500	4.8901	5.0400	+1.613%	6,589,902	-0.397%
2025-09-17	4.8700	5.1400	4.8700	4.9600	+2.268%	12,260,902	+1.210%
2025-09-16	4.8700	4.9400	4.8000	4.8500	0.000%	8,570,993	+3.505%
2025-09-15	5.1200	5.1500	4.8000	4.8500	-5.458%	13,760,936	+3.505%
2025-09-12	4.6000	5.1699	4.5950	5.1300	+11.280%	21,818,285	-2.144%
2025-09-11	4.5700	4.6300	4.5500	4.6100	0.000%	7,655,705	+8.894%
2025-09-10	4.5800	4.6600	4.5600	4.6100	+0.217%	6,896,532	+8.894%
2025-09-09	4.5900	4.6000	4.5100	4.6000	+0.437%	6,838,593	+9.130%
2025-09-08	4.5500	4.6099	4.5200	4.5800	-0.651%	9,067,067	+9.607%
2025-09-05	4.4900	4.6200	4.4700	4.6100	+3.596%	9,834,707	+8.894%
2025-09-04	4.4200	4.4500	4.3700	4.4500	+0.679%	6,626,756	+12.809%
2025-09-03	4.3800	4.4600	4.3700	4.4200	+0.227%	5,864,408	+13.575%
2025-09-02	4.4500	4.4800	4.3400	4.4100	-2.000%	8,872,092	+13.832%
2025-08-29	4.3900	4.5100	4.3700	4.5000	+2.273%	6,462,371	+11.556%
2025-08-28	4.4300	4.4300	4.3200	4.4000	-0.452%	5,072,643	+14.091%
2025-08-27	4.3000	4.4400	4.3000	4.4200	+2.315%	6,997,929	+13.575%
2025-08-26	4.3800	4.3850	4.3100	4.3200	-1.370%	6,875,140	+16.204%
2025-08-25	4.3100	4.4100	4.2800	4.3800	+1.624%	5,802,575	+14.612%
2025-08-22	4.3500	4.4800	4.3000	4.3100	-0.462%	9,084,557	+16.473%
2025-08-21	4.2800	4.3500	4.2650	4.3300	0.000%	6,537,594	+15.935%
2025-08-20	4.2400	4.4300	4.2300	4.3300	+2.123%	11,608,183	+15.935%
2025-08-19	4.1700	4.2500	4.1500	4.2400	+2.415%	8,097,896	+18.396%
2025-08-18	4.0500	4.1700	4.0219	4.1400	+2.222%	7,436,717	+21.256%
2025-08-15	4.1600	4.1700	4.0118	4.0500	-2.410%	11,034,955	+23.951%
2025-08-14	4.0800	4.2000	4.0400	4.1500	+0.484%	8,112,905	+20.964%
2025-08-13	3.9900	4.1300	3.9800	4.1300	+3.769%	8,995,465	+21.550%
2025-08-12	4.0500	4.0900	3.9500	3.9800	-1.241%	11,215,878	+26.131%
2025-08-11	4.1000	4.1300	4.0000	4.0300	-1.225%	8,369,919	+24.566%
2025-08-08	4.1700	4.1950	4.0500	4.0800	-1.923%	6,053,996	+23.039%
2025-08-07	4.2000	4.2499	4.1400	4.1600	0.000%	6,524,988	+20.673%
2025-08-06	4.2000	4.2500	4.0850	4.1600	-0.478%	8,472,679	+20.673%
2025-08-05	4.0600	4.2000	4.0400	4.1800	+3.465%	9,999,149	+20.096%
2025-08-04	4.0900	4.1000	4.0200	4.0400	-0.493%	7,689,928	+24.257%
2025-08-01	4.1250	4.1500	4.0100	4.0600	-1.456%	9,254,305	+23.645%
2025-07-31	4.2200	4.4400	4.0800	4.1200	-0.242%	17,437,455	+21.845%
2025-07-30	4.2200	4.2800	4.1200	4.1300	-2.133%	7,999,586	+21.550%
2025-07-29	4.2400	4.2600	4.2000	4.2200	-0.939%	6,154,780	+18.957%
2025-07-28	4.3000	4.3899	4.2500	4.2600	-1.389%	5,920,598	+17.840%
2025-07-25	4.2900	4.3300	4.2600	4.3200	+0.465%	6,398,044	+16.204%
2025-07-24	4.2700	4.4000	4.2400	4.3000	-0.693%	7,262,806	+16.744%
2025-07-23	4.4500	4.4600	4.2900	4.3300	-1.367%	10,851,863	+15.935%
2025-07-22	4.0200	4.6400	4.0200	4.3900	+8.933%	29,775,259	+14.351%
2025-07-21	4.1100	4.1200	3.9921	4.0300	-1.225%	9,176,860	+24.566%
2025-07-18	4.1500	4.2200	4.0700	4.0800	-1.211%	9,691,753	+23.039%
2025-07-17	4.1000	4.1700	4.0800	4.1300	+0.732%	7,647,091	+21.550%
2025-07-16	4.1100	4.1400	4.0400	4.1000	+0.737%	6,821,828	+22.439%
2025-07-15	4.1700	4.2000	4.0700	4.0700	-2.163%	8,122,450	+23.342%
2025-07-14	4.1100	4.1900	4.1100	4.1600	+0.726%	6,707,847	+20.673%
2025-07-11	4.1600	4.1700	4.0900	4.1300	-0.959%	8,567,938	+21.550%
2025-07-10	4.1600	4.2300	4.1100	4.1700	+0.482%	7,621,665	+20.384%
2025-07-09	4.2300	4.2500	4.1300	4.1500	-1.891%	8,030,075	+20.964%
2025-07-08	4.1900	4.2550	4.1500	4.2300	+0.475%	7,789,670	+18.676%
2025-07-07	4.3500	4.3700	4.2000	4.2100	-3.881%	10,391,247	+19.240%
2025-07-03	4.4600	4.4900	4.3700	4.3800	-1.794%	5,085,005	+14.612%
2025-07-02	4.3700	4.4700	4.3400	4.4600	+2.294%	10,135,637	+12.556%
2025-07-01	4.2700	4.3750	4.2400	4.3600	+1.160%	12,636,929	+15.138%
2025-06-30	4.4500	4.4500	4.2500	4.3100	-3.363%	12,999,604	+16.473%
2025-06-27	4.5100	4.5400	4.4100	4.4600	-0.889%	11,732,879	+12.556%
2025-06-26	4.4650	4.5500	4.4350	4.5000	+1.124%	5,094,101	+11.556%
2025-06-25	4.4700	4.4800	4.4000	4.4500	-1.111%	8,157,649	+12.809%
2025-06-24	4.4500	4.5200	4.4450	4.5000	+1.351%	9,186,766	+11.556%
2025-06-23	4.4100	4.4784	4.3300	4.4400	0.000%	7,463,134	+13.063%
2025-06-20	4.4400	4.4950	4.3700	4.4400	+0.452%	14,319,294	+13.063%
2025-06-18	4.3800	4.4600	4.3500	4.4200	-0.450%	8,759,520	+13.575%
2025-06-17	4.4200	4.5450	4.3700	4.4400	+0.226%	7,422,092	+13.063%
2025-06-16	4.4300	4.5300	4.4100	4.4300	+0.454%	6,135,409	+13.318%
2025-06-13	4.4300	4.4550	4.3700	4.4100	-1.782%	6,088,248	+13.832%
2025-06-12	4.5300	4.5500	4.4525	4.4900	-1.101%	6,643,587	+11.804%
2025-06-11	4.6600	4.6800	4.5100	4.5400	-1.304%	5,906,478	+10.573%
2025-06-10	4.5400	4.6200	4.5100	4.6000	+1.996%	5,423,013	+9.130%
2025-06-09	4.5800	4.5950	4.4600	4.5100	-0.661%	6,177,166	+11.308%
2025-06-06	4.4600	4.6600	4.4200	4.5400	+2.715%	11,713,867	+10.573%
2025-06-05	4.4700	4.5000	4.4100	4.4200	-1.119%	5,608,545	+13.575%
2025-06-04	4.5500	4.5700	4.4600	4.4700	-1.325%	5,752,052	+12.304%
2025-06-03	4.4700	4.5800	4.3750	4.5300	+1.116%	10,717,067	+10.817%
2025-06-02	4.5200	4.5600	4.4400	4.4800	-1.969%	10,105,033	+12.054%
2025-05-30	4.6100	4.6700	4.5400	4.5700	-0.868%	13,265,978	+9.847%
2025-05-29	4.6600	4.7000	4.5400	4.6100	0.000%	6,468,884	+8.894%
2025-05-28	4.6300	4.6699	4.5550	4.6100	-1.496%	6,366,081	+8.894%
2025-05-27	4.6000	4.7000	4.5500	4.6800	+2.183%	7,447,922	+7.265%
2025-05-23	4.5100	4.6700	4.5000	4.5800	+0.439%	8,778,071	+9.607%
2025-05-22	4.6000	4.6100	4.4400	4.5600	-1.299%	14,838,852	+10.088%
2025-05-21	4.9000	4.9100	4.6050	4.6200	-6.098%	11,585,609	+8.658%
2025-05-20	4.9300	5.0000	4.9200	4.9200	-0.405%	6,891,798	+2.033%
2025-05-19	5.0200	5.0200	4.9300	4.9400	-2.564%	10,245,308	+1.619%
2025-05-16	5.0400	5.0900	5.0000	5.0700	+1.198%	7,312,320	-0.986%
2025-05-15	4.9700	5.0300	4.9000	5.0100	+1.623%	6,732,058	+0.200%
2025-05-14	5.0100	5.0499	4.8800	4.9300	-2.183%	8,848,483	+1.826%
2025-05-13	5.2600	5.2600	5.0100	5.0400	-3.077%	9,806,954	-0.397%
2025-05-12	5.3250	5.3600	5.1400	5.2000	-0.763%	7,605,717	-3.462%
2025-05-09	5.2000	5.2800	5.1500	5.2400	+0.963%	7,358,681	-4.198%
2025-05-08	5.1300	5.2700	5.0500	5.1900	+2.772%	9,294,776	-3.276%
2025-05-07	5.0800	5.1300	5.0000	5.0500	-0.591%	10,009,845	-0.594%
2025-05-06	5.1000	5.1950	5.0500	5.0800	-1.359%	7,357,394	-1.181%
2025-05-05	5.2200	5.2700	5.1400	5.1500	-1.718%	7,241,319	-2.524%
2025-05-02	5.1800	5.3600	5.1000	5.2400	+1.946%	9,578,706	-4.198%
2025-05-01	5.5700	5.8450	5.1400	5.1400	-6.884%	18,304,151	-2.335%
2025-04-30	5.4100	5.5300	5.3300	5.5200	+0.546%	14,199,127	-9.058%
2025-04-29	5.4800	5.5300	5.4450	5.4900	-0.182%	8,519,442	-8.561%
2025-04-28	5.4400	5.5500	5.4300	5.5000	+1.476%	7,090,839	-8.727%
2025-04-25	5.4900	5.4900	5.4000	5.4200	-0.733%	5,260,517	-7.380%
2025-04-24	5.3800	5.5599	5.3400	5.4600	+2.439%	7,209,894	-8.059%
2025-04-23	5.2700	5.4450	5.2600	5.3300	+2.500%	8,003,438	-5.816%
2025-04-22	5.2200	5.2800	5.1650	5.2000	-0.192%	8,646,797	-3.462%
2025-04-21	5.4200	5.4400	5.1801	5.2100	-4.404%	7,477,867	-3.647%
2025-04-17	5.4100	5.5400	5.3900	5.4500	+1.113%	8,778,881	-7.890%
2025-04-16	5.4300	5.4900	5.3350	5.3900	-0.919%	6,590,010	-6.865%
2025-04-15	5.3600	5.5100	5.3550	5.4400	+1.493%	9,336,975	-7.721%
2025-04-14	5.3800	5.4500	5.3200	5.3600	+1.515%	9,130,662	-6.343%
2025-04-11	5.1500	5.3300	5.0500	5.2800	+2.128%	9,025,431	-4.924%
2025-04-10	5.3600	5.3900	5.0900	5.1700	-3.545%	12,484,602	-2.901%
2025-04-09	4.8600	5.4400	4.7100	5.3600	+6.986%	22,250,101	-6.343%
2025-04-08	5.3350	5.4200	4.9100	5.0100	-3.282%	11,252,690	+0.200%
2025-04-07	5.0300	5.2850	4.6920	5.1800	-1.145%	17,541,421	-3.089%
2025-04-04	5.5500	5.5800	5.0450	5.2400	-9.343%	21,492,022	-4.198%
2025-04-03	5.7800	5.9000	5.7150	5.7800	-2.200%	13,019,860	-13.149%
2025-04-02	5.8800	5.9700	5.8216	5.9100	0.000%	5,030,371	-15.059%
2025-04-01	6.0800	6.0900	5.8150	5.9100	-1.990%	10,614,295	-15.059%
2025-03-31	5.9900	6.0450	5.9050	6.0300	-0.166%	7,792,493	-16.750%
2025-03-28	6.2000	6.2100	6.0000	6.0400	-2.738%	7,562,231	-16.887%
2025-03-27	6.1500	6.2800	6.1100	6.2100	+1.305%	8,523,934	-19.163%
2025-03-26	6.1450	6.1950	6.0600	6.1300	-0.648%	7,467,197	-18.108%
2025-03-25	6.1100	6.3400	6.1100	6.1700	+0.982%	13,675,590	-18.639%
2025-03-24	5.9800	6.1600	5.9300	6.1100	+2.174%	9,703,003	-17.840%
2025-03-21	5.9000	6.0100	5.8650	5.9800	+0.673%	13,635,799	-16.054%
2025-03-20	5.9400	5.9800	5.8500	5.9400	-0.669%	7,744,399	-15.488%
2025-03-19	6.0100	6.0567	5.8800	5.9800	-0.993%	8,456,177	-16.054%
2025-03-18	6.0200	6.0900	5.9600	6.0400	+0.166%	8,880,878	-16.887%
2025-03-17	5.8800	6.0800	5.8550	6.0300	+2.726%	9,205,537	-16.750%
2025-03-14	5.8700	5.9150	5.8100	5.8700	+0.859%	7,982,173	-14.480%
2025-03-13	6.0000	6.1100	5.8000	5.8200	-2.513%	8,349,670	-13.746%
2025-03-12	5.9000	6.0350	5.8300	5.9700	+4.737%	11,002,622	-15.913%
2025-03-11	5.8600	5.9400	5.6050	5.7000	-2.896%	10,963,268	-11.930%
2025-03-10	5.9200	6.1100	5.7700	5.8700	-2.492%	14,885,208	-14.480%
2025-03-07	5.6600	6.1100	5.6600	6.0200	+6.549%	17,472,045	-16.611%
2025-03-06	5.6700	5.7193	5.5400	5.6500	-1.396%	12,344,808	-11.150%
2025-03-05	5.6600	5.7600	5.5607	5.7300	+1.596%	8,404,391	-12.391%
2025-03-04	5.7500	5.7800	5.4700	5.6400	-2.422%	15,762,919	-10.993%
2025-03-03	5.9700	6.0000	5.7000	5.7800	-2.034%	24,289,821	-13.149%
2025-02-28	5.5500	5.9400	5.5500	5.9000	+5.735%	36,135,112	-14.915%
2025-02-27	4.9700	5.5900	4.9500	5.5800	+16.981%	30,826,324	-10.036%
2025-02-26	4.8400	4.8600	4.7500	4.7700	-0.832%	7,023,731	+5.241%
2025-02-25	4.8400	4.8550	4.7500	4.8100	-0.825%	6,723,777	+4.366%
2025-02-24	4.8700	4.9050	4.7800	4.8500	-0.411%	7,866,285	+3.505%
2025-02-21	5.0200	5.0500	4.8300	4.8700	-2.405%	7,749,870	+3.080%
2025-02-20	5.0200	5.0450	4.9800	4.9900	-0.598%	6,043,418	+0.601%
2025-02-19	4.9400	5.0500	4.9300	5.0200	0.000%	6,377,263	0.000%
2025-02-18	4.9500	5.1000	4.9412	5.0200	+1.414%	9,451,629	0.000%
2025-02-14	4.8600	4.9530	4.8400	4.9500	+2.273%	6,387,907	+1.414%
2025-02-13	4.7400	4.9600	4.7200	4.8400	+2.979%	7,101,560	+3.719%
2025-02-12	4.6900	4.7800	4.6580	4.7000	-1.053%	4,644,984	+6.809%
2025-02-11	4.7900	4.8000	4.7100	4.7500	-0.835%	5,598,444	+5.684%
2025-02-10	4.8500	4.8500	4.7300	4.7900	+0.419%	6,538,693	+4.802%
2025-02-07	4.8200	4.8700	4.7600	4.7700	-2.454%	6,683,923	+5.241%
2025-02-06	4.8000	4.9200	4.7600	4.8900	+2.088%	15,582,398	+2.658%
2025-02-05	4.8000	4.8500	4.7200	4.7900	+0.419%	9,565,556	+4.802%
2025-02-04	4.7800	4.9000	4.7700	4.7700	-0.625%	11,057,319	+5.241%
2025-02-03	4.6100	4.8300	4.5700	4.8000	+2.345%	16,244,932	+4.583%
2025-01-31	4.7800	4.8400	4.5900	4.6900	-0.213%	16,548,592	+7.036%
2025-01-30	4.4500	4.9300	4.4200	4.7000	+6.818%	25,848,007	+6.809%
2025-01-29	4.6500	4.8300	4.2500	4.4000	-1.124%	23,898,793	+14.091%
2025-01-28	4.6100	4.6300	4.4400	4.4500	-4.301%	9,479,290	+12.809%
2025-01-27	4.6200	4.8900	4.6000	4.6500	-0.853%	12,613,424	+7.957%
2025-01-24	4.5700	4.7600	4.5500	4.6900	+2.626%	17,634,651	+7.036%
2025-01-23	4.3400	4.5900	4.2500	4.5700	+5.300%	13,797,791	+9.847%
2025-01-22	4.3200	4.3800	4.2700	4.3400	+0.231%	8,749,798	+15.668%
2025-01-21	4.1500	4.4100	4.1300	4.3300	+5.868%	16,061,560	+15.935%
2025-01-17	4.0000	4.1200	3.9300	4.0900	+2.250%	13,380,980	+22.738%
2025-01-16	4.1200	4.1275	3.9600	4.0000	-3.148%	8,237,868	+25.500%
2025-01-15	4.1000	4.2300	4.1000	4.1300	+2.481%	9,464,960	+21.550%
2025-01-14	3.9400	4.1300	3.9200	4.0300	+3.069%	15,933,519	+24.566%
2025-01-13	3.7100	3.9399	3.5100	3.9100	+2.089%	20,960,317	+28.389%
2025-01-10	3.8600	3.8600	3.7000	3.8300	-2.046%	27,634,919	+31.070%
2025-01-08	3.8900	4.0400	3.6800	3.9100	-0.255%	16,075,276	+28.389%
2025-01-07	4.0200	4.1100	3.8650	3.9200	-1.754%	8,222,844	+28.061%
2025-01-06	4.1700	4.2700	3.9700	3.9900	-3.855%	11,710,971	+25.815%
2025-01-03	4.0500	4.1900	3.9900	4.1500	+3.234%	9,045,188	+20.964%
2025-01-02	3.9700	4.0656	3.9300	4.0200	+1.772%	13,335,507	+24.876%
2024-12-31	3.7300	4.0000	3.7200	3.9500	+6.183%	18,640,756	+27.089%
2024-12-30	3.6600	3.7400	3.6250	3.7200	-0.268%	14,426,699	+34.946%
2024-12-27	3.7100	3.7800	3.6850	3.7300	-0.798%	9,738,757	+34.584%
2024-12-26	3.7300	3.7600	3.6600	3.7600	-0.265%	11,035,456	+33.511%
2024-12-24	3.8000	3.8000	3.7100	3.7700	-1.567%	6,106,839	+33.156%
2024-12-23	3.8400	3.9000	3.7200	3.8300	-0.777%	13,357,430	+31.070%
2024-12-20	3.7300	3.8900	3.7200	3.8600	+2.660%	21,717,761	+30.052%
2024-12-19	3.9500	3.9750	3.7600	3.7600	-4.082%	18,400,571	+33.511%
2024-12-18	3.9400	4.1500	3.9100	3.9200	-1.259%	20,222,832	+28.061%
2024-12-17	3.8700	3.9900	3.8100	3.9700	+1.795%	14,037,010	+26.448%
2024-12-16	3.9500	3.9600	3.8700	3.9000	-2.010%	14,971,039	+28.718%
2024-12-13	3.9700	4.0100	3.8300	3.9800	-1.485%	11,957,990	+26.131%
2024-12-12	4.0500	4.0900	3.9600	4.0400	-1.703%	11,924,732	+24.257%
2024-12-11	4.1200	4.1950	4.0800	4.1100	+0.244%	14,448,279	+22.141%
2024-12-10	4.1700	4.2100	4.0900	4.1000	-1.914%	9,904,570	+22.439%
2024-12-09	4.1700	4.2400	4.1298	4.1800	+0.966%	11,806,009	+20.096%
2024-12-06	4.1900	4.2400	4.0300	4.1400	0.000%	11,349,444	+21.256%
2024-12-05	4.2100	4.2300	4.1300	4.1400	-1.429%	8,926,874	+21.256%
2024-12-04	4.2600	4.2850	4.2000	4.2000	-0.943%	8,000,804	+19.524%
2024-12-03	4.2500	4.3000	4.2200	4.2400	-0.935%	8,905,490	+18.396%
2024-12-02	4.3500	4.3500	4.2000	4.2800	-2.506%	13,610,739	+17.290%
2024-11-29	4.3000	4.4100	4.2800	4.3900	+1.386%	7,142,207	+14.351%
2024-11-27	4.3050	4.3600	4.2250	4.3300	+1.643%	9,091,360	+15.935%
2024-11-26	4.4800	4.4800	4.2100	4.2600	-4.911%	15,380,173	+17.840%
2024-11-25	4.3500	4.6100	4.3500	4.4800	+3.944%	15,057,632	+12.054%
2024-11-22	4.2500	4.3800	4.2300	4.3100	+1.651%	9,812,714	+16.473%
2024-11-21	4.2500	4.3600	4.1900	4.2400	-0.469%	10,879,815	+18.396%
2024-11-20	4.2800	4.3100	4.1200	4.2600	-1.617%	11,392,535	+17.840%
2024-11-19	4.2100	4.3650	4.1800	4.3300	+2.850%	10,910,951	+15.935%
2024-11-18	4.2700	4.2850	4.1900	4.2100	-2.320%	9,392,045	+19.240%
2024-11-15	4.2900	4.3800	4.2700	4.3100	+0.701%	6,808,062	+16.473%
2024-11-14	4.4200	4.4201	4.2800	4.2800	-2.727%	10,551,377	+17.290%
2024-11-13	4.3500	4.4650	4.3200	4.4000	+1.149%	10,897,845	+14.091%
2024-11-12	4.5000	4.5000	4.3100	4.3500	-3.974%	12,477,408	+15.402%
2024-11-11	4.9500	4.9500	4.5100	4.5300	-7.739%	14,722,831	+10.817%
2024-11-08	4.6500	4.9893	4.6100	4.9100	+8.150%	20,182,316	+2.240%
2024-11-07	4.3800	4.6500	4.1650	4.5400	-1.089%	28,661,101	+10.573%
2024-11-06	4.5800	4.6800	4.4400	4.5900	+0.658%	12,179,068	+9.368%
2024-11-05	4.6000	4.6150	4.4600	4.5600	-1.512%	7,742,768	+10.088%
2024-11-04	4.5100	4.6500	4.4800	4.6300	+2.661%	7,090,778	+8.423%
2024-11-01	4.6600	4.6800	4.5000	4.5100	-2.592%	9,443,103	+11.308%
2024-10-31	4.7100	4.7650	4.6000	4.6300	-1.699%	7,202,857	+8.423%
2024-10-30	4.6200	4.7800	4.6000	4.7100	+1.073%	6,418,339	+6.582%
2024-10-29	4.6500	4.6900	4.5200	4.6600	0.000%	10,815,989	+7.725%
2024-10-28	4.6600	4.6900	4.5700	4.6600	+0.866%	7,426,778	+7.725%
2024-10-25	4.9300	5.0300	4.6000	4.6200	-6.288%	9,956,933	+8.658%
2024-10-24	4.7800	4.9687	4.7400	4.9300	+4.449%	12,167,556	+1.826%
2024-10-23	4.7000	4.7400	4.6200	4.7200	+0.212%	6,198,014	+6.356%
2024-10-22	4.7400	4.7700	4.6800	4.7100	-0.423%	4,573,391	+6.582%
2024-10-21	4.9600	4.9650	4.7200	4.7300	-5.210%	8,238,919	+6.131%
2024-10-18	4.7300	5.0300	4.6800	4.9900	+5.945%	12,109,113	+0.601%
2024-10-17	4.6800	4.7400	4.6350	4.7100	-0.423%	7,624,367	+6.582%
2024-10-16	4.7200	4.8100	4.6500	4.7300	+0.853%	10,211,348	+6.131%
2024-10-15	4.5700	4.7575	4.4740	4.6900	+3.532%	16,394,050	+7.036%
2024-10-14	4.6900	4.7200	4.4300	4.5300	-4.632%	23,883,693	+10.817%
2024-10-11	4.9000	4.9650	4.7400	4.7500	-4.040%	12,618,329	+5.684%
2024-10-10	5.1200	5.1600	4.8100	4.9500	-4.070%	18,204,509	+1.414%
2024-10-09	5.4600	5.5000	5.1300	5.1600	-5.839%	14,166,878	-2.713%
2024-10-08	5.5600	5.6000	5.4300	5.4800	-1.616%	6,686,445	-8.394%
2024-10-07	5.7200	5.7450	5.5500	5.5700	-2.622%	4,719,011	-9.874%
2024-10-04	5.6700	5.7600	5.6100	5.7200	+0.704%	7,396,024	-12.238%
2024-10-03	5.5400	5.6900	5.4600	5.6800	+2.158%	7,143,097	-11.620%
2024-10-02	5.7200	5.7300	5.5500	5.5600	-3.640%	8,509,478	-9.712%
2024-10-01	5.8600	5.9050	5.7200	5.7700	-1.368%	6,509,580	-12.998%
2024-09-30	5.9400	5.9999	5.8000	5.8500	-1.681%	7,231,831	-14.188%
2024-09-27	5.9500	6.0200	5.8750	5.9500	+0.847%	6,163,332	-15.630%
2024-09-26	6.0000	6.0132	5.8800	5.9000	-0.506%	6,961,818	-14.915%
2024-09-25	6.0600	6.1100	5.9300	5.9300	-2.787%	8,971,761	-15.346%
2024-09-24	5.9100	6.1800	5.9000	6.1000	+3.741%	11,507,605	-17.705%
2024-09-23	5.7500	5.8900	5.6800	5.8800	+2.083%	8,991,377	-14.626%
2024-09-20	5.8000	6.0050	5.7300	5.7600	-0.173%	19,637,719	-12.847%
2024-09-19	5.9900	6.0200	5.7500	5.7700	-2.862%	12,709,616	-12.998%
2024-09-18	5.9300	6.1300	5.7650	5.9400	-4.808%	17,483,571	-15.488%
2024-09-17	6.3500	6.5500	6.2000	6.2400	-1.732%	14,163,270	-19.551%
2024-09-16	6.4000	6.4650	6.1300	6.3500	-0.314%	23,354,678	-20.945%
2024-09-13	5.8300	6.4300	5.7700	6.3700	+13.750%	36,854,753	-21.193%
2024-09-12	5.5000	5.7450	5.0701	5.6000	+16.183%	44,619,060	-10.357%
2024-09-11	4.7500	4.8555	4.7000	4.8200	+0.417%	9,499,534	+4.149%
2024-09-10	4.9500	4.9600	4.6700	4.8000	-3.808%	11,008,636	+4.583%
2024-09-09	4.9000	5.0900	4.6900	4.9900	+1.217%	11,868,468	+0.601%
2024-09-06	4.9200	5.0300	4.8200	4.9300	+0.818%	10,627,000	+1.826%
2024-09-05	4.8500	5.0600	4.8300	4.8900	+1.875%	12,324,568	+2.658%
2024-09-04	4.5600	4.8100	4.5600	4.8000	+5.263%	10,200,318	+4.583%
2024-09-03	4.4500	4.6300	4.4300	4.5600	+1.333%	13,348,923	+10.088%
2024-08-30	4.4500	4.5400	4.4300	4.5000	+1.580%	11,530,722	+11.556%
2024-08-29	4.4100	4.4500	4.3500	4.4300	+0.454%	7,044,609	+13.318%
2024-08-28	4.4000	4.4200	4.3600	4.4100	-0.451%	7,087,971	+13.832%
2024-08-27	4.3600	4.5100	4.3500	4.4300	+1.142%	7,102,753	+13.318%
2024-08-26	4.5100	4.5300	4.3300	4.3800	-2.882%	11,817,189	+14.612%
2024-08-23	4.5000	4.6450	4.5000	4.5100	-0.661%	8,354,291	+11.308%
2024-08-22	4.6800	4.7000	4.5000	4.5400	-2.784%	7,647,467	+10.573%
2024-08-21	4.7700	4.8100	4.6600	4.6700	-1.477%	7,646,320	+7.495%
2024-08-20	4.5900	4.7800	4.5600	4.7400	+2.155%	9,616,605	+5.907%
2024-08-19	4.8800	4.9000	4.6100	4.6400	-5.691%	18,144,277	+8.190%
2024-08-16	4.9100	4.9900	4.8600	4.9200	-0.203%	8,686,883	+2.033%
2024-08-15	4.7300	5.0100	4.6900	4.9300	+5.342%	13,025,889	+1.826%
2024-08-14	4.7300	4.7750	4.6500	4.6800	-0.426%	7,361,863	+7.265%
2024-08-13	4.5600	4.7200	4.5250	4.7000	+4.677%	10,604,135	+6.809%
2024-08-12	4.6000	4.6100	4.3400	4.4900	-3.648%	16,171,682	+11.804%
2024-08-09	4.6600	4.8050	4.5300	4.6600	-2.714%	10,655,462	+7.725%