Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	10.50	10.73	10.26	10.73	18,783,176	+0.11(+1.08%)
Nov 29, 2022	10.38	10.65	10.36	10.61	14,619,097	+0.28(+2.69%)
Nov 28, 2022	10.67	10.81	10.33	10.33	13,495,781	-0.37(-3.44%)
Nov 25, 2022	10.49	10.70	10.49	10.70	5,203,024	+0.26(+2.51%)
Nov 23, 2022	10.42	10.55	10.31	10.44	7,704,293	+0.03(+0.31%)
Nov 22, 2022	10.31	10.42	10.24	10.41	10,457,919	+0.16(+1.60%)
Nov 21, 2022	10.10	10.28	9.995	10.24	13,656,105	+0.13(+1.29%)
Nov 18, 2022	10.21	10.24	9.919	10.11	12,331,405	+0.07(+0.65%)
Nov 17, 2022	9.901	10.06	9.835	10.05	11,500,923	-0.01(-0.08%)
Nov 16, 2022	10.27	10.27	9.929	10.06	14,328,910	-0.25(-2.46%)
Nov 15, 2022	10.49	10.53	10.15	10.31	14,018,259	+0.11(+1.12%)
Nov 14, 2022	10.42	10.51	10.18	10.20	17,180,446	-0.07(-0.64%)
Nov 11, 2022	9.958	10.40	9.893	10.26	21,359,308	+0.38(+3.89%)
Nov 10, 2022	9.525	9.917	9.517	9.876	13,333,684	+0.69(+7.47%)
Nov 09, 2022	9.369	9.525	9.141	9.190	11,346,537	-0.28(-2.94%)
Nov 08, 2022	9.304	9.557	9.182	9.468	15,815,640	+0.20(+2.21%)
Nov 07, 2022	9.312	9.382	8.973	9.263	15,201,267	+0.06(+0.62%)
Nov 04, 2022	9.190	9.312	8.961	9.206	17,436,788	+0.13(+1.44%)
Nov 03, 2022	8.887	9.190	8.830	9.075	17,551,048	+0.07(+0.82%)
Nov 02, 2022	9.394		8.969	9.002	22,238,112	-0.44(-4.68%)
Nov 01, 2022	9.533	9.533	9.320	9.443	13,020,816	+0.08(+0.87%)
Oct 31, 2022	9.419	9.541	9.353	9.361	15,017,601	-0.11(-1.21%)
Oct 28, 2022	9.533	9.647	9.222	9.476	24,666,150	-0.07(-0.77%)
Oct 27, 2022	9.026	9.574	8.846	9.549	35,190,556	+0.68(+7.65%)
Oct 26, 2022	8.920	9.042	8.699	8.871	24,832,602	+0.02(+0.18%)
Oct 25, 2022	8.519	8.912	8.503	8.854	25,978,452	+0.36(+4.23%)
Oct 24, 2022	8.470	8.695	8.364	8.495	20,314,490	+0.14(+1.66%)
Oct 21, 2022	8.871	8.875	8.094	8.356	44,035,040	-0.63(-7.01%)
Oct 20, 2022	8.993	9.116	8.928	8.985	10,043,813	-0.01(-0.09%)
Oct 19, 2022	8.952	9.051	8.846	8.993	11,449,830	-0.05(-0.54%)
Oct 18, 2022	9.239	9.324	9.002	9.042	14,850,147	-0.09(-0.98%)
Oct 17, 2022	9.091	9.255	9.002	9.132	19,019,926	+0.25(+2.85%)
Oct 14, 2022	9.165	9.280	8.863	8.879	20,544,168	-0.16(-1.72%)
Oct 13, 2022	8.863	9.145	8.560	9.034	20,637,974	+0.09(+1.01%)
Oct 12, 2022	8.977	9.051	8.781	8.944	28,094,698	-0.03(-0.36%)
Oct 11, 2022	8.585	9.026	8.429	8.977	29,385,930	+0.48(+5.68%)
Oct 10, 2022	8.536	8.707	8.343	8.495	24,413,358	+0.20(+2.47%)
Oct 07, 2022	8.601	8.650	8.176	8.290	40,166,520	-0.45(-5.14%)
Oct 06, 2022	9.353	9.504	8.732	8.740	35,069,460	-0.58(-6.23%)
Oct 05, 2022	9.508	9.614	9.132	9.320	21,362,388	-0.48(-4.92%)
Oct 04, 2022	9.557	9.999	9.517	9.803	16,972,520	+0.36(+3.81%)
Oct 03, 2022	9.696	9.782	9.239	9.443	28,046,302	-0.25(-2.61%)
Sep 30, 2022	9.525	9.925	9.427	9.696	30,572,360	+0.34(+3.67%)
Sep 29, 2022	9.721	9.803	9.280	9.353	25,080,226	-0.48(-4.90%)
Sep 28, 2022	9.860	9.942	9.631	9.835	19,003,464	+0.08(+0.84%)
Sep 27, 2022	9.917	10.01	9.616	9.754	18,282,948	-0.07(-0.75%)
Sep 26, 2022	10.11	10.14	9.737	9.827	21,616,774	-0.38(-3.69%)
Sep 23, 2022	10.42	10.44	9.966	10.20	21,440,240	-0.35(-3.33%)
Sep 22, 2022	10.56	10.67	10.36	10.55	21,023,852	-0.06(-0.54%)
Sep 21, 2022	10.82	11.07	10.61	10.61	13,664,016	-0.13(-1.22%)
Sep 20, 2022	10.93	10.94	10.69	10.74	15,422,843	-0.31(-2.81%)
Sep 19, 2022	11.15	11.16	10.94	11.05	16,437,185	-0.23(-2.03%)
Sep 16, 2022	11.07	11.29	10.87	11.28	18,357,462	+0.09(+0.80%)
Sep 15, 2022	11.32	11.48	11.09	11.19	16,742,539	-0.08(-0.72%)
Sep 14, 2022	11.45	11.47	11.15	11.27	27,775,682	-0.17(-1.50%)
Sep 13, 2022	11.85	11.85	11.40	11.45	20,810,010	-0.59(-4.92%)
Sep 12, 2022	12.00	12.14	12.00	12.04	7,649,408	+0.14(+1.21%)
Sep 09, 2022	11.82	11.93	11.76	11.89	6,818,937	+0.13(+1.09%)
Sep 08, 2022	11.61	11.87	11.51	11.77	8,938,646	+0.15(+1.31%)
Sep 07, 2022	11.34	11.63	11.27	11.61	9,004,976	+0.26(+2.33%)
Sep 06, 2022	11.53	11.53	11.33	11.35	7,943,470	-0.12(-1.05%)
Sep 02, 2022	11.75	11.78	11.45	11.47	9,063,339	-0.17(-1.45%)
Sep 01, 2022	11.61	11.70	11.45	11.64	7,943,585	-0.06(-0.55%)
Aug 31, 2022	11.66	11.74	11.51	11.70	13,627,017	+0.15(+1.32%)
Aug 30, 2022	11.97	11.97	11.50	11.55	14,164,248	-0.34(-2.90%)
Aug 29, 2022	11.98	12.10	11.83	11.89	11,641,752	-0.10(-0.80%)
Aug 26, 2022	12.34	12.40	11.99	11.99	10,335,362	-0.37(-2.98%)
Aug 25, 2022	12.26	12.37	12.18	12.36	6,557,365	+0.18(+1.45%)
Aug 24, 2022	12.07	12.27	11.96	12.18	11,901,795	+0.14(+1.13%)
Aug 23, 2022	12.50	12.55	12.03	12.05	17,533,772	-0.44(-3.53%)
Aug 22, 2022	12.70	12.78	12.47	12.49	7,616,702	-0.29(-2.26%)
Aug 19, 2022	12.79	12.86	12.69	12.78	8,803,077	-0.06(-0.50%)
Aug 18, 2022	13.20	13.34	12.80	12.84	10,324,729	-0.38(-2.85%)
Aug 17, 2022	13.20	13.29	13.10	13.22	4,774,945	-0.10(-0.72%)
Aug 16, 2022	13.30	13.40	13.18	13.31	4,831,500	-0.05(-0.36%)
Aug 15, 2022	13.38	13.46	13.32	13.36	6,046,330	-0.03(-0.24%)
Aug 12, 2022	13.21	13.39	13.18	13.39	5,306,721	+0.32(+2.45%)
Aug 11, 2022	13.02	13.29	13.02	13.07	9,023,764	+0.08(+0.62%)
Aug 10, 2022	13.07	13.14	12.94	12.99	7,117,292	+0.00(+0.00%)
Aug 09, 2022	12.90	13.00	12.80	12.99	6,845,001	+0.03(+0.25%)
Aug 08, 2022	12.81	13.04	12.81	12.96	7,474,210	+0.24(+1.89%)
Aug 05, 2022	12.88	13.06	12.55	12.72	8,422,325	-0.10(-0.81%)
Aug 04, 2022	12.94	13.03	12.76	12.82	13,601,433	-0.05(-0.37%)
Aug 03, 2022	13.21	13.68	12.67	12.87	20,938,126	-0.66(-4.91%)
Aug 02, 2022	13.74	13.91	13.45	13.54	9,524,024	-0.24(-1.74%)
Aug 01, 2022	13.80	13.84	13.66	13.78	6,635,643	-0.03(-0.23%)
Jul 29, 2022	13.54	13.87	13.53	13.81	5,813,519	+0.26(+1.89%)
Jul 28, 2022	13.42	13.82	13.14	13.55	8,563,924	+0.09(+0.65%)
Jul 27, 2022	13.35	13.49	13.31	13.46	4,174,247	+0.10(+0.72%)
Jul 26, 2022	13.46	13.52	13.31	13.37	4,618,657	-0.09(-0.65%)
Jul 25, 2022	13.26	13.50	13.17	13.46	5,282,944	+0.20(+1.51%)
Jul 22, 2022	13.10	13.32	13.10	13.26	8,464,741	+0.25(+1.91%)
Jul 21, 2022	12.86	13.02	12.69	13.01	6,134,278	+0.10(+0.74%)
Jul 20, 2022	13.00	13.09	12.84	12.91	4,894,405	-0.03(-0.25%)
Jul 19, 2022	12.78	12.99	12.69	12.94	6,540,791	+0.28(+2.21%)
Jul 18, 2022	12.70	12.83	12.58	12.66	8,602,038	+0.03(+0.25%)
Jul 15, 2022	12.75	12.88	12.49	12.63	9,770,932	+0.18(+1.42%)
Jul 14, 2022	12.31	12.50	12.20	12.46	5,491,701	-0.10(-0.83%)
Jul 13, 2022	12.54	12.68	12.42	12.56	4,511,709	-0.10(-0.82%)
Jul 12, 2022	12.32	12.78	12.32	12.66	6,713,171	+0.28(+2.26%)
Jul 11, 2022	12.52	12.61	12.34	12.38	6,736,685	-0.10(-0.83%)
Jul 08, 2022	12.57	12.68	12.42	12.49	4,242,423	-0.06(-0.45%)
Jul 07, 2022	12.58	12.67	12.50	12.54	4,684,825	+0.05(+0.38%)
Jul 06, 2022	12.63	12.70	12.48	12.50	6,457,655	-0.07(-0.57%)
Jul 05, 2022	12.42	12.59	12.14	12.57	7,022,233	+0.04(+0.32%)
Jul 01, 2022	12.18	12.58	12.14	12.53	7,663,299	+0.30(+2.42%)
Jun 30, 2022	12.58	12.61	12.16	12.23	14,303,620	-0.54(-4.20%)
Jun 29, 2022	12.43	12.79	12.42	12.77	8,067,356	+0.30(+2.38%)
Jun 28, 2022	12.68	12.85	12.39	12.47	9,295,112	-0.12(-0.95%)
Jun 27, 2022	12.40	12.75	12.29	12.59	11,193,185	+0.19(+1.55%)
Jun 24, 2022	12.16	12.46	12.10	12.40	10,110,418	+0.34(+2.86%)
Jun 23, 2022	11.77	12.08	11.76	12.05	7,282,076	+0.32(+2.73%)
Jun 22, 2022	11.53	11.87	11.40	11.73	9,378,147	-0.01(-0.07%)
Jun 21, 2022	11.62	11.86	11.60	11.74	9,543,914	+0.24(+2.09%)
Jun 17, 2022	11.48	11.67	11.29	11.50	18,413,208	+0.02(+0.14%)
Jun 16, 2022	11.76	11.81	11.44	11.49	15,114,576	-0.52(-4.34%)
Jun 15, 2022	11.86	12.13	11.73	12.01	13,559,579	+0.27(+2.32%)
Jun 14, 2022	11.92	11.98	11.59	11.73	16,034,369	-0.10(-0.86%)
Jun 13, 2022	12.31	12.47	11.80	11.84	16,084,179	-0.72(-5.75%)
Jun 10, 2022	12.57	12.75	12.39	12.56	13,596,082	-0.11(-0.87%)
Jun 09, 2022	13.23	13.27	12.65	12.67	13,831,156	-0.59(-4.44%)
Jun 08, 2022	13.63	13.63	13.22	13.26	7,813,570	-0.43(-3.16%)
Jun 07, 2022	13.29	13.71	13.27	13.69	10,281,140	+0.35(+2.59%)
Jun 06, 2022	13.70	13.76	13.31	13.34	13,962,222	-0.27(-1.96%)
Jun 03, 2022	14.08	14.11	13.61	13.61	12,292,289	-0.54(-3.83%)
Jun 02, 2022	14.31	14.42	13.92	14.15	12,985,962	-0.21(-1.48%)
Jun 01, 2022	14.72	14.75	14.22	14.37	6,372,667	-0.23(-1.56%)
May 31, 2022	14.50	14.68	14.42	14.59	9,266,455	+0.00(+0.00%)
May 27, 2022	14.61	14.86	14.55	14.59	7,587,114	+0.00(+0.00%)
May 26, 2022	14.81	14.82	14.57	14.59	6,077,185	-0.13(-0.91%)
May 25, 2022	14.49	14.80	14.41	14.73	8,752,450	+0.22(+1.52%)
May 24, 2022	14.26	14.59	14.00	14.51	5,465,268	+0.25(+1.76%)
May 23, 2022	14.24	14.42	14.17	14.26	5,189,572	+0.06(+0.44%)
May 20, 2022	14.33	14.41	13.89	14.19	6,945,163	-0.05(-0.33%)
May 19, 2022	14.17	14.51	14.17	14.24	5,429,929	+0.01(+0.05%)
May 18, 2022	14.52	14.57	14.15	14.23	4,988,877	-0.27(-1.89%)
May 17, 2022	14.41	14.51	14.13	14.51	6,693,557	+0.27(+1.93%)
May 16, 2022	14.27	14.37	14.19	14.23	5,277,312	-0.07(-0.49%)
May 13, 2022	14.15	14.32	14.04	14.30	6,145,175	+0.26(+1.85%)
May 12, 2022	13.74	14.06	13.65	14.04	5,831,580	+0.31(+2.29%)
May 11, 2022	13.89	14.19	13.72	13.73	7,965,761	-0.06(-0.46%)
May 10, 2022	14.18	14.25	13.68	13.79	7,662,429	-0.27(-1.90%)
May 09, 2022	14.37	14.40	13.96	14.06	6,598,504	-0.41(-2.82%)
May 06, 2022	14.50	14.56	14.23	14.47	6,963,774	-0.16(-1.07%)
May 05, 2022	14.81	14.82	14.39	14.62	6,623,252	-0.27(-1.79%)
May 04, 2022	14.61	14.89	14.37	14.89	7,779,119	+0.14(+0.96%)
May 03, 2022	14.24	14.85	14.22	14.75	8,056,944	+0.59(+4.16%)
May 02, 2022	14.45	14.63	13.82	14.16	10,139,703	-0.28(-1.96%)
Apr 29, 2022	14.66	15.02	14.41	14.44	9,908,876	-0.27(-1.82%)
Apr 28, 2022	14.18	14.81	14.13	14.71	8,551,097	+0.84(+6.06%)
Apr 27, 2022	14.22	14.37	13.81	13.87	9,322,781	-0.36(-2.54%)
Apr 26, 2022	14.48	14.53	14.19	14.23	9,341,017	-0.33(-2.26%)
Apr 25, 2022	14.73	14.83	14.49	14.56	9,855,194	-0.17(-1.17%)
Apr 22, 2022	15.65	15.69	14.72	14.73	13,593,568	-1.23(-7.72%)
Apr 21, 2022	15.94	16.07	15.81	15.97	6,922,405	+0.11(+0.69%)
Apr 20, 2022	15.58	15.94	15.46	15.86	6,403,994	+0.30(+1.92%)
Apr 19, 2022	15.50	15.65	15.35	15.56	7,463,717	+0.23(+1.49%)
Apr 18, 2022	15.80	15.86	15.25	15.33	9,825,559	-0.56(-3.51%)
Apr 14, 2022	16.09	16.27	15.87	15.89	7,785,430	-0.06(-0.39%)
Apr 13, 2022	15.80	15.98	15.62	15.95	7,345,068	-0.02(-0.10%)
Apr 12, 2022	16.10	16.19	15.86	15.97	5,258,989	-0.16(-0.97%)
Apr 11, 2022	16.61	16.69	16.09	16.13	6,291,009	-0.45(-2.70%)
Apr 08, 2022	16.75	16.77	16.53	16.57	3,406,499	-0.02(-0.14%)
Apr 07, 2022	16.69	16.69	16.42	16.60	4,902,247	-0.10(-0.61%)
Apr 06, 2022	16.26	16.73	16.16	16.70	5,506,101	+0.38(+2.36%)
Apr 05, 2022	16.70	16.79	16.27	16.31	5,771,538	-0.38(-2.30%)
Apr 04, 2022	16.82	16.92	16.51	16.70	4,852,988	-0.22(-1.30%)
Apr 01, 2022	16.61	16.93	16.57	16.92	4,312,832	+0.31(+1.89%)
Mar 31, 2022	16.88	16.96	16.60	16.60	6,297,238	-0.18(-1.08%)
Mar 30, 2022	16.82	16.86	16.64	16.78	5,522,851	-0.09(-0.56%)
Mar 29, 2022	16.53	16.99	16.46	16.88	5,873,408	+0.43(+2.63%)
Mar 28, 2022	16.22	16.46	16.09	16.45	5,485,399	+0.21(+1.31%)
Mar 25, 2022	16.05	16.25	15.97	16.23	3,629,195	+0.21(+1.32%)
Mar 24, 2022	15.91	16.04	15.87	16.02	4,882,195	+0.15(+0.94%)
Mar 23, 2022	15.94	16.01	15.74	15.87	4,829,688	-0.12(-0.74%)
Mar 22, 2022	15.91	16.13	15.88	15.99	6,973,440	+0.12(+0.74%)
Mar 21, 2022	16.14	16.22	15.80	15.87	6,817,167	-0.23(-1.41%)
Mar 18, 2022	15.72	16.13	15.72	16.10	12,067,650	+0.22(+1.38%)
Mar 17, 2022	15.64	15.98	15.62	15.88	7,535,767	+0.22(+1.40%)
Mar 16, 2022	15.66	15.80	15.32	15.66	7,139,197	+0.13(+0.81%)
Mar 15, 2022	15.57	15.65	15.37	15.54	5,783,261	+0.06(+0.40%)
Mar 14, 2022	15.64	15.77	15.38	15.47	6,191,786	-0.12(-0.79%)
Mar 11, 2022	15.87	16.04	15.59	15.60	6,731,798	-0.36(-2.23%)
Mar 10, 2022	15.68	15.95		15.95	4,608,800	+0.22(+1.38%)
Mar 09, 2022	15.98	16.05	15.70	15.74	5,847,393	+0.03(+0.20%)
Mar 08, 2022	15.63	15.90	15.45	15.71	7,045,965	+0.12(+0.80%)
Mar 07, 2022	15.85	15.92	15.57	15.58	6,824,333	-0.28(-1.76%)
Mar 04, 2022	15.85	15.91	15.68	15.86	8,527,644	-0.11(-0.68%)
Mar 03, 2022	15.87	16.04	15.64	15.97	5,232,715	+0.15(+0.98%)
Mar 02, 2022	15.68	15.90	15.67	15.81	8,492,706	+0.12(+0.79%)
Mar 01, 2022	15.83	16.05	15.51	15.69	9,747,265	-0.05(-0.34%)
Feb 28, 2022	15.85	15.92	15.57	15.74	6,422,608	-0.34(-2.12%)
Feb 25, 2022	15.57	16.09	15.45	16.09	6,938,431	+0.59(+3.80%)
Feb 24, 2022	15.21	15.59	15.18	15.50	10,768,899	+0.04(+0.25%)
Feb 23, 2022	16.03	16.13	15.40	15.46	5,902,604	-0.35(-2.20%)
Feb 22, 2022	15.82	15.95	15.66	15.81	6,290,405	-0.06(-0.39%)
Feb 18, 2022				15.87	0	+0.02(+0.10%)
Feb 17, 2022	15.96	15.97	15.78	15.85	4,055,066	-0.13(-0.82%)
Feb 16, 2022	15.87	16.00	15.72	15.98	8,252,209	+0.19(+1.23%)
Feb 15, 2022	16.12	16.24	15.73	15.79	15,586,090	-0.29(-1.83%)
Feb 14, 2022	16.67	16.81	16.02	16.09	10,411,452	-0.69(-4.11%)
Feb 11, 2022	16.69	17.02	16.60	16.77	5,496,585	+0.16(+0.98%)
Feb 10, 2022	16.79	17.10	16.55	16.61	5,901,915	-0.32(-1.87%)
Feb 09, 2022	16.95	17.12	16.83	16.93	4,826,134	+0.19(+1.11%)
Feb 08, 2022	16.64	16.88	16.63	16.74	4,734,532	+0.13(+0.79%)
Feb 07, 2022	16.98	17.08	16.60	16.61	5,634,015	-0.34(-2.01%)
Feb 04, 2022	17.09	17.23	16.87	16.95	6,879,536	-0.21(-1.22%)
Feb 03, 2022	17.46		17.04	17.16	6,932,705	-0.50(-2.81%)
Feb 02, 2022	17.63	17.87	17.57	17.66	6,132,920	+0.00(+0.00%)
Feb 01, 2022	17.66	17.75	17.49	17.66	5,131,058	+0.04(+0.22%)
Jan 31, 2022	17.17	17.62		17.62	5,711,966	+0.39(+2.29%)
Jan 28, 2022	17.01	17.22	16.53	17.22	8,387,864	+0.22(+1.27%)
Jan 27, 2022	17.42	17.62	16.90	17.01	8,007,886	-0.26(-1.48%)
Jan 26, 2022	17.68	17.90	17.21	17.26	6,720,191	-0.24(-1.37%)
Jan 25, 2022	17.69	17.77	17.24	17.50	5,955,478	-0.29(-1.65%)
Jan 24, 2022	17.49	17.81	17.18	17.80	7,025,060	+0.07(+0.39%)
Jan 21, 2022	17.56	17.79	17.54	17.73	5,604,500	+0.12(+0.66%)
Jan 20, 2022	18.14	18.26	17.61	17.61	4,299,024	-0.45(-2.49%)
Jan 19, 2022	18.50	18.57	18.06	18.06	5,404,864	-0.34(-1.85%)
Jan 18, 2022	18.60	18.61	18.32	18.40	3,943,329	-0.28(-1.49%)
Jan 14, 2022				18.68	0	+0.30(+1.64%)
Jan 13, 2022	18.37	18.38	18.20	18.38	3,902,731	+0.14(+0.76%)
Jan 12, 2022	18.14	18.31	18.14	18.24	3,935,445	+0.04(+0.21%)
Jan 11, 2022	18.23	18.26	17.98	18.20	3,211,195	+0.00(+0.00%)
Jan 10, 2022	17.92	18.27	17.82	18.20	5,662,034	+0.20(+1.12%)
Jan 07, 2022	18.07	18.21	17.99	18.00	4,887,097	-0.13(-0.73%)
Jan 06, 2022	18.01	18.30	17.88	18.13	3,768,022	+0.16(+0.91%)
Jan 05, 2022	18.25	18.42	17.93	17.97	5,910,635	-0.29(-1.57%)
Jan 04, 2022	18.22	18.34	18.15	18.25	4,389,553	+0.10(+0.55%)
Jan 03, 2022	18.06	18.23	17.81	18.15	6,637,418	-0.14(-0.76%)
Dec 31, 2021	18.18	18.38	18.17	18.29	4,194,319	+0.13(+0.72%)
Dec 30, 2021	18.07	18.26	18.04	18.16	3,532,296	+0.09(+0.47%)
Dec 29, 2021	17.88	18.07	17.77	18.07	2,588,459	+0.23(+1.30%)
Dec 28, 2021	17.64	17.86	17.63	17.84	2,837,096	+0.11(+0.61%)
Dec 27, 2021	17.52	17.73	17.46	17.73	3,038,365	+0.19(+1.10%)
Dec 23, 2021	17.63	17.67	17.53	17.54	3,035,674	-0.09(-0.53%)
Dec 22, 2021	17.51	17.64	17.41	17.63	3,626,015	+0.17(+0.98%)
Dec 21, 2021	17.36	17.66	17.32	17.46	5,503,886	+0.26(+1.53%)
Dec 20, 2021	17.02	17.22	16.69	17.20	7,609,866	-0.04(-0.22%)
Dec 17, 2021	17.06	17.43	17.01	17.24	24,394,300	+0.12(+0.72%)
Dec 16, 2021	17.06	17.27	16.96	17.12	4,764,875	+0.07(+0.41%)
Dec 15, 2021	16.81	17.08	16.81	17.05	5,570,992	+0.25(+1.48%)
Dec 14, 2021	17.09	17.16	16.63	16.80	6,625,250	-0.33(-1.90%)
Dec 13, 2021	16.83	17.22	16.74	17.12	4,780,053	+0.22(+1.28%)
Dec 10, 2021	17.10	17.13	16.83	16.91	4,412,110	-0.08(-0.46%)
Dec 09, 2021	17.10	17.22	16.98	16.98	4,305,912	-0.22(-1.30%)
Dec 08, 2021	17.14	17.28	17.07	17.21	4,505,140	+0.12(+0.68%)
Dec 07, 2021	16.95	17.18	16.82	17.09	5,741,989	+0.36(+2.15%)
Dec 06, 2021	16.49	16.95	16.41	16.73	7,590,914	+0.41(+2.48%)
Dec 03, 2021	16.32	16.49	16.17	16.33	4,742,088	+0.05(+0.28%)
Dec 02, 2021	15.91	16.38	15.91	16.28	5,646,005	+0.43(+2.70%)

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.