Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medical Properties Trust
(NY:
MPW
)
5.370
-0.200 (-3.59%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
7.443
7.763
7.313
7.599
18,096,152
+0.21(+2.81%)
Apr 27, 2023
6.975
7.547
6.888
7.391
20,076,696
+0.52(+7.57%)
Apr 26, 2023
6.992
7.053
6.845
6.871
12,056,276
-0.10(-1.37%)
Apr 25, 2023
7.010
7.010
6.862
6.966
17,202,606
-0.10(-1.47%)
Apr 24, 2023
7.200
7.209
6.966
7.070
16,525,714
-0.13(-1.80%)
Apr 21, 2023
7.105
7.226
7.053
7.200
8,370,030
+0.07(+0.97%)
Apr 20, 2023
7.191
7.278
7.074
7.131
11,163,060
-0.22(-2.95%)
Apr 19, 2023
7.157
7.382
7.113
7.347
8,877,103
+0.10(+1.31%)
Apr 18, 2023
7.365
7.365
7.174
7.252
10,079,071
-0.14(-1.88%)
Apr 17, 2023
7.200
7.417
7.170
7.391
9,430,077
+0.22(+3.02%)
Apr 14, 2023
7.425
7.508
7.087
7.174
14,394,178
-0.21(-2.82%)
Apr 13, 2023
7.521
7.561
7.278
7.382
12,708,322
-0.07(-0.93%)
Apr 12, 2023
7.703
7.815
7.434
7.451
15,466,582
-0.12(-1.60%)
Apr 11, 2023
7.339
7.729
7.304
7.573
22,830,458
+0.32(+4.42%)
Apr 10, 2023
7.018
7.261
6.953
7.252
12,652,294
+0.23(+3.33%)
Apr 06, 2023
7.053
7.105
6.949
7.018
8,139,767
-0.01(-0.12%)
Apr 05, 2023
6.984
7.074
6.932
7.027
9,787,208
-0.01(-0.12%)
Apr 04, 2023
7.148
7.191
6.914
7.035
13,179,905
-0.03(-0.49%)
Apr 03, 2023
7.226
7.381
7.061
7.070
19,979,836
-0.05(-0.73%)
Mar 31, 2023
7.001
7.139
6.854
7.122
19,253,818
+0.16(+2.24%)
Mar 30, 2023
6.776
7.339
6.693
6.966
30,698,232
+0.30(+4.55%)
Mar 29, 2023
6.724
6.923
6.611
6.663
24,941,628
+0.24(+3.78%)
Mar 28, 2023
6.412
6.498
6.335
6.420
10,725,280
-0.04(-0.67%)
Mar 27, 2023
6.594
6.646
6.459
6.464
15,726,256
-0.06(-0.93%)
Mar 24, 2023
6.230
6.533
6.152
6.524
18,826,076
+0.23(+3.58%)
Mar 23, 2023
6.429
6.576
6.234
6.299
24,010,168
-0.11(-1.76%)
Mar 22, 2023
6.810
6.823
6.394
6.412
22,014,320
-0.42(-6.21%)
Mar 21, 2023
6.932
7.010
6.767
6.836
17,928,648
+0.00(+0.00%)
Mar 20, 2023
6.758
6.992
6.732
6.836
18,990,928
+0.14(+2.07%)
Mar 17, 2023
6.949
7.014
6.654
6.698
26,700,804
-0.24(-3.50%)
Mar 16, 2023
6.854
6.966
6.585
6.940
42,191,520
-0.12(-1.72%)
Mar 15, 2023
7.027
7.105
6.810
7.061
35,279,348
-0.07(-0.97%)
Mar 14, 2023
7.491
7.587
7.072
7.131
32,748,156
-0.14(-1.96%)
Mar 13, 2023
7.290
7.374
7.005
7.273
39,545,820
-0.08(-1.14%)
Mar 10, 2023
7.951
8.018
7.248
7.357
41,069,876
-0.66(-8.25%)
Mar 09, 2023
8.378
8.418
7.959
8.018
27,451,384
-0.42(-4.96%)
Mar 08, 2023
8.420
8.562
8.378
8.436
13,145,735
+0.02(+0.20%)
Mar 07, 2023
8.805
8.813
8.416
8.420
15,300,425
-0.38(-4.28%)
Mar 06, 2023
8.897
8.955
8.738
8.796
13,608,974
-0.02(-0.19%)
Mar 03, 2023
8.838
8.939
8.721
8.813
16,506,165
+0.03(+0.38%)
Mar 02, 2023
8.428
8.989
8.365
8.780
26,228,272
+0.35(+4.17%)
Mar 01, 2023
8.612
8.654
8.261
8.428
28,960,770
-0.19(-2.23%)
Feb 28, 2023
8.696
8.771
8.595
8.621
19,081,220
-0.04(-0.48%)
Feb 27, 2023
8.914
9.052
8.629
8.662
26,506,582
-0.17(-1.90%)
Feb 24, 2023
9.198
9.206
8.830
8.830
29,454,608
-0.49(-5.30%)
Feb 23, 2023
10.15
10.20
9.223
9.324
35,119,400
-0.89(-8.69%)
Feb 22, 2023
10.42
10.53
10.16
10.21
14,784,066
-0.28(-2.71%)
Feb 21, 2023
10.85
10.89
10.46
10.50
13,004,632
-0.35(-3.24%)
Feb 17, 2023
10.75
10.90
10.63
10.85
15,724,434
+0.12(+1.09%)
Feb 16, 2023
10.99
11.00
10.66
10.73
23,324,602
-0.25(-2.29%)
Feb 15, 2023
10.05
11.00
9.988
10.98
47,168,164
+0.85(+8.43%)
Feb 14, 2023
10.25
10.25
10.03
10.13
14,670,005
-0.17(-1.63%)
Feb 13, 2023
10.12
10.29
10.04
10.29
9,516,723
+0.18(+1.74%)
Feb 10, 2023
9.918
10.15
9.893
10.12
13,865,304
+0.20(+2.03%)
Feb 09, 2023
10.39
10.42
9.893
9.918
18,073,910
-0.40(-3.89%)
Feb 08, 2023
10.34
10.53
10.28
10.32
12,843,077
-0.01(-0.08%)
Feb 07, 2023
10.39
10.58
10.19
10.33
13,209,214
-0.13(-1.20%)
Feb 06, 2023
10.58
10.65
10.29
10.45
15,251,922
-0.25(-2.35%)
Feb 03, 2023
10.68
10.79
10.52
10.70
14,367,494
-0.09(-0.85%)
Feb 02, 2023
10.99
11.46
10.78
10.80
25,390,858
-0.03(-0.23%)
Feb 01, 2023
10.87
10.93
10.47
10.82
17,091,342
-0.02(-0.15%)
Jan 31, 2023
10.71
10.84
10.60
10.84
9,951,286
+0.16(+1.49%)
Jan 30, 2023
10.82
10.96
10.62
10.68
12,168,562
-0.25(-2.30%)
Jan 27, 2023
10.50
10.96
10.34
10.93
18,160,790
+0.40(+3.82%)
Jan 26, 2023
10.37
10.68
10.04
10.53
33,331,504
+0.16(+1.53%)
Jan 25, 2023
10.91
10.92
10.32
10.37
30,401,706
-0.69(-6.28%)
Jan 24, 2023
11.42
11.72
11.04
11.06
17,837,970
-0.47(-4.06%)
Jan 23, 2023
11.42
11.63
11.39
11.53
11,300,478
+0.05(+0.44%)
Jan 20, 2023
11.21
11.50
11.05
11.48
11,795,973
+0.32(+2.85%)
Jan 19, 2023
11.17
11.25
11.02
11.16
8,883,972
-0.13(-1.11%)
Jan 18, 2023
11.40
11.52
11.24
11.29
12,541,143
-0.08(-0.74%)
Jan 17, 2023
10.92
11.47
10.89
11.37
18,865,614
+0.64(+5.92%)
Jan 13, 2023
10.72
10.91
10.68
10.74
7,929,645
-0.14(-1.31%)
Jan 12, 2023
10.94
10.98
10.63
10.88
12,383,175
+0.07(+0.62%)
Jan 11, 2023
10.52
10.88
10.52
10.81
12,114,443
+0.36(+3.44%)
Jan 10, 2023
10.37
10.46
10.19
10.45
10,252,523
+0.09(+0.89%)
Jan 09, 2023
10.43
10.54
10.21
10.36
11,691,743
+0.02(+0.16%)
Jan 06, 2023
10.06
10.40
10.03
10.34
10,470,955
+0.31(+3.09%)
Jan 05, 2023
10.00
10.09
9.801
10.04
11,911,877
-0.08(-0.83%)
Jan 04, 2023
9.709
10.23
9.684
10.12
18,643,542
+0.47(+4.86%)
Jan 03, 2023
9.583
9.721
9.365
9.650
15,106,616
+0.33(+3.50%)
Dec 30, 2022
9.332
9.432
9.215
9.324
9,538,050
-0.08(-0.80%)
Dec 29, 2022
9.315
9.466
9.215
9.399
11,150,925
+0.16(+1.72%)
Dec 28, 2022
9.491
9.499
9.131
9.240
16,390,938
-0.23(-2.47%)
Dec 27, 2022
9.324
9.474
9.160
9.474
12,367,523
+0.14(+1.52%)
Dec 23, 2022
9.734
9.838
9.148
9.332
25,280,114
-0.47(-4.78%)
Dec 22, 2022
8.947
10.06
8.545
9.801
55,153,600
+0.80(+8.93%)
Dec 21, 2022
9.081
9.238
8.997
8.997
15,810,021
-0.11(-1.19%)
Dec 20, 2022
9.031
9.340
8.976
9.106
19,347,782
-0.04(-0.46%)
Dec 19, 2022
9.566
9.583
9.081
9.148
21,440,360
-0.38(-4.04%)
Dec 16, 2022
9.591
9.725
9.458
9.533
28,355,052
-0.19(-1.98%)
Dec 15, 2022
9.876
9.935
9.437
9.725
24,295,686
-0.20(-2.02%)
Dec 14, 2022
10.09
10.15
9.851
9.926
15,360,853
+0.03(+0.25%)
Dec 13, 2022
10.26
10.51
9.776
9.901
21,632,552
-0.02(-0.17%)
Dec 12, 2022
9.884
9.926
9.646
9.918
14,651,502
+0.04(+0.42%)
Dec 09, 2022
10.00
10.15
9.851
9.876
12,389,766
-0.18(-1.75%)
Dec 08, 2022
9.976
10.33
9.976
10.05
13,246,357
+0.11(+1.09%)
Dec 07, 2022
10.17
10.18
9.843
9.943
15,449,730
-0.30(-2.94%)
Dec 06, 2022
10.43
10.46
10.11
10.24
13,235,168
-0.16(-1.49%)
Dec 05, 2022
10.63
10.63
10.40
10.40
11,602,997
-0.24(-2.23%)
Dec 02, 2022
10.56
10.75
10.42
10.64
10,074,150
+0.05(+0.46%)
Dec 01, 2022
10.80
10.90
10.46
10.59
16,777,820
-0.14(-1.30%)
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%)
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
.