Medical Properties Trust Inc (MPT) stock
MPTNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 9/3073% below fair value
$2.25−0.19 (-7.79%)
Close on Oct 30, 2026Market cap $1.34BP/E –Yield 14.22%
Price history
Medical Properties Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$2.25
-7.79% on the day
52-week range
$2.06 – $6.47
-65.2% from the high
Change over 52 weeks
-56.5%
From $5.17 on Oct 30, 2025
Average volume
10.18M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $2.73 | $2.88 | $2.06 | $2.25 | -16.67% | 122,453,620 |
| Oct 19, 2026 | $2.99 | $3.00 | $2.61 | $2.70 | -10.30% | 81,193,861 |
| Oct 12, 2026 | $3.13 | $3.19 | $3.00 | $3.01 | -4.14% | 64,596,920 |
| Oct 5, 2026 | $3.24 | $3.35 | $3.08 | $3.14 | -3.98% | 68,941,560 |
| Sep 28, 2026 | $3.55 | $3.60 | $3.25 | $3.27 | -8.40% | 57,026,476 |
| Sep 21, 2026 | $3.45 | $3.68 | $3.44 | $3.57 | +5.00% | 47,924,775 |
| Sep 14, 2026 | $3.59 | $3.70 | $3.36 | $3.40 | -6.59% | 77,407,963 |
| Sep 8, 2026 | $4.00 | $4.01 | $3.64 | $3.64 | -9.23% | 43,436,080 |
| Aug 31, 2026 | $4.09 | $4.14 | $3.89 | $4.01 | -1.96% | 45,028,606 |
| Aug 24, 2026 | $4.10 | $4.17 | $4.02 | $4.09 | -0.73% | 31,326,200 |
| Aug 17, 2026 | $4.14 | $4.20 | $3.96 | $4.12 | -1.44% | 35,474,540 |
| Aug 10, 2026 | $4.50 | $4.53 | $3.99 | $4.18 | -11.06% | 70,141,930 |
| Aug 3, 2026 | $4.63 | $4.73 | $4.54 | $4.70 | +1.51% | 22,778,841 |
| Jul 27, 2026 | $4.81 | $4.93 | $4.57 | $4.63 | -4.34% | 25,119,104 |
| Jul 20, 2026 | $4.75 | $4.93 | $4.71 | $4.84 | +1.89% | 21,567,818 |
| Jul 13, 2026 | $4.55 | $4.91 | $4.43 | $4.75 | +5.32% | 32,449,036 |
| Jul 6, 2026 | $4.59 | $4.67 | $4.45 | $4.51 | -1.74% | 26,734,794 |
| Jun 29, 2026 | $4.53 | $4.69 | $4.43 | $4.59 | +1.32% | 25,081,907 |
| Jun 22, 2026 | $4.52 | $4.59 | $4.29 | $4.53 | 0.00% | 40,050,685 |
| Jun 15, 2026 | $4.96 | $4.99 | $4.52 | $4.53 | -8.67% | 34,949,071 |
| Jun 8, 2026 | $4.94 | $5.09 | $4.86 | $4.96 | -0.40% | 26,822,697 |
| Jun 1, 2026 | $5.08 | $5.11 | $4.93 | $4.98 | -2.54% | 25,219,261 |
| May 26, 2026 | $5.10 | $5.28 | $5.04 | $5.11 | +0.59% | 21,179,237 |
| May 18, 2026 | $5.01 | $5.20 | $4.98 | $5.08 | +0.59% | 21,041,804 |
| May 11, 2026 | $5.21 | $5.26 | $4.97 | $5.05 | -2.32% | 27,415,895 |
| May 4, 2026 | $5.05 | $5.37 | $4.94 | $5.17 | +2.38% | 31,849,222 |
| Apr 27, 2026 | $5.13 | $5.32 | $4.86 | $5.05 | -1.75% | 32,068,363 |
| Apr 20, 2026 | $5.20 | $5.30 | $5.12 | $5.14 | -1.72% | 21,196,502 |
| Apr 13, 2026 | $4.87 | $5.27 | $4.87 | $5.23 | +5.87% | 23,768,837 |
| Apr 6, 2026 | $4.61 | $4.97 | $4.54 | $4.94 | +6.70% | 26,496,193 |
| Mar 30, 2026 | $4.58 | $4.73 | $4.53 | $4.63 | +2.21% | 20,457,985 |
| Mar 23, 2026 | $4.57 | $4.76 | $4.51 | $4.53 | -0.66% | 26,672,045 |
| Mar 16, 2026 | $4.81 | $4.93 | $4.53 | $4.56 | -4.80% | 34,480,895 |
| Mar 9, 2026 | $5.40 | $5.54 | $4.77 | $4.79 | -12.43% | 52,476,626 |
| Mar 2, 2026 | $5.70 | $5.72 | $5.42 | $5.47 | -5.03% | 24,922,718 |
| Feb 23, 2026 | $5.61 | $5.92 | $5.60 | $5.76 | +1.77% | 30,868,910 |
| Feb 17, 2026 | $5.48 | $6.47 | $5.34 | $5.66 | +4.04% | 43,775,556 |
| Feb 9, 2026 | $5.36 | $5.78 | $5.30 | $5.44 | +1.49% | 28,328,023 |
| Feb 2, 2026 | $4.99 | $5.39 | $4.91 | $5.36 | +6.77% | 28,996,180 |
| Jan 26, 2026 | $5.12 | $5.16 | $4.93 | $5.02 | -1.76% | 32,476,505 |
| Jan 20, 2026 | $5.10 | $5.28 | $5.02 | $5.11 | -1.73% | 24,649,252 |
| Jan 12, 2026 | $5.41 | $5.50 | $5.05 | $5.20 | -4.06% | 40,233,012 |
| Jan 5, 2026 | $5.08 | $5.58 | $5.02 | $5.42 | +6.69% | 30,602,919 |
| Dec 29, 2025 | $5.09 | $5.16 | $4.98 | $5.08 | 0.00% | 21,963,403 |
| Dec 22, 2025 | $5.10 | $5.17 | $4.98 | $5.08 | -1.17% | 16,290,528 |
| Dec 15, 2025 | $5.10 | $5.19 | $4.88 | $5.14 | +0.78% | 38,924,870 |
| Dec 8, 2025 | $5.47 | $5.58 | $5.03 | $5.10 | -6.93% | 37,589,045 |
| Dec 1, 2025 | $5.68 | $5.73 | $5.47 | $5.48 | -4.86% | 26,866,727 |
| Nov 24, 2025 | $5.31 | $5.82 | $5.26 | $5.76 | +8.68% | 32,130,181 |
| Nov 17, 2025 | $5.00 | $5.31 | $4.96 | $5.30 | +7.07% | 41,168,613 |
| Nov 10, 2025 | $5.08 | $5.15 | $4.88 | $4.95 | -2.37% | 44,057,995 |
| Nov 3, 2025 | $5.17 | $5.25 | $4.80 | $5.07 | -1.93% | 47,821,919 |
| Oct 27, 2025 | $5.12 | $5.20 | $4.80 | $5.17 | +0.78% | 42,998,392 |
| Oct 20, 2025 | $5.14 | $5.25 | $4.98 | $5.13 | -0.19% | 25,685,402 |
| Oct 13, 2025 | $5.17 | $5.37 | $5.08 | $5.14 | -0.19% | 31,445,777 |
| Oct 6, 2025 | $5.55 | $5.59 | $5.08 | $5.15 | -7.04% | 36,080,755 |
| Sep 29, 2025 | $4.95 | $5.75 | $4.82 | $5.54 | +12.60% | 45,631,221 |
| Sep 22, 2025 | $5.00 | $5.08 | $4.83 | $4.92 | -1.80% | 29,196,568 |
| Sep 15, 2025 | $5.12 | $5.17 | $4.80 | $5.01 | -2.34% | 81,411,475 |
| Sep 8, 2025 | $4.55 | $5.17 | $4.51 | $5.13 | +11.28% | 52,276,187 |
| Sep 2, 2025 | $4.45 | $4.62 | $4.34 | $4.61 | +2.44% | 31,197,963 |
| Aug 25, 2025 | $4.31 | $4.51 | $4.28 | $4.50 | +4.41% | 31,210,658 |
| Aug 18, 2025 | $4.05 | $4.48 | $4.02 | $4.31 | +6.42% | 42,764,944 |
| Aug 11, 2025 | $4.10 | $4.20 | $3.95 | $4.05 | -0.74% | 47,729,129 |
| Aug 4, 2025 | $4.09 | $4.25 | $4.02 | $4.08 | +0.49% | 38,740,740 |
| Jul 28, 2025 | $4.30 | $4.44 | $4.01 | $4.06 | -6.02% | 46,766,729 |
| Jul 21, 2025 | $4.11 | $4.64 | $3.99 | $4.32 | +5.88% | 63,464,830 |
| Jul 14, 2025 | $4.11 | $4.22 | $4.04 | $4.08 | -1.21% | 38,990,969 |
| Jul 7, 2025 | $4.35 | $4.37 | $4.09 | $4.13 | -5.71% | 42,400,598 |
| Jun 30, 2025 | $4.45 | $4.49 | $4.24 | $4.38 | -1.79% | 40,857,182 |
| Jun 23, 2025 | $4.41 | $4.55 | $4.33 | $4.46 | +0.45% | 41,634,530 |
| Jun 16, 2025 | $4.43 | $4.55 | $4.35 | $4.44 | +0.68% | 36,636,311 |
| Jun 9, 2025 | $4.58 | $4.68 | $4.37 | $4.41 | -2.86% | 30,238,492 |
| Jun 2, 2025 | $4.52 | $4.66 | $4.38 | $4.54 | -0.66% | 43,896,567 |
| May 26, 2025 | $4.51 | $4.70 | $4.50 | $4.57 | -0.22% | 42,325,481 |
| May 19, 2025 | $5.02 | $5.02 | $4.44 | $4.58 | -9.66% | 52,339,639 |
| May 12, 2025 | $5.33 | $5.36 | $4.88 | $5.07 | -3.24% | 40,305,532 |
| May 5, 2025 | $5.22 | $5.28 | $5.00 | $5.24 | 0.00% | 41,262,020 |
| Apr 28, 2025 | $5.44 | $5.85 | $5.10 | $5.24 | -3.32% | 57,692,267 |
| Apr 21, 2025 | $5.42 | $5.56 | $5.17 | $5.42 | -0.55% | 36,598,513 |
| Apr 14, 2025 | $5.38 | $5.54 | $5.32 | $5.45 | +3.22% | 33,836,528 |
| Apr 7, 2025 | $5.03 | $5.44 | $4.69 | $5.28 | +0.76% | 72,554,241 |
| Mar 31, 2025 | $5.99 | $6.09 | $5.05 | $5.24 | -13.25% | 57,949,044 |
| Mar 24, 2025 | $5.98 | $6.34 | $5.93 | $6.04 | +1.00% | 47,241,367 |
| Mar 17, 2025 | $5.88 | $6.09 | $5.85 | $5.98 | +1.87% | 49,236,545 |
| Mar 10, 2025 | $5.92 | $6.11 | $5.61 | $5.87 | -2.49% | 53,513,366 |
| Mar 3, 2025 | $5.97 | $6.11 | $5.47 | $6.02 | +2.03% | 78,671,914 |
| Feb 24, 2025 | $4.87 | $5.94 | $4.75 | $5.90 | +21.15% | 90,426,343 |
| Feb 18, 2025 | $4.95 | $5.10 | $4.83 | $4.87 | -1.62% | 29,688,840 |
| Feb 10, 2025 | $4.85 | $4.96 | $4.66 | $4.95 | +3.77% | 30,523,383 |
| Feb 3, 2025 | $4.61 | $4.92 | $4.57 | $4.77 | +1.71% | 59,727,646 |
| Jan 27, 2025 | $4.62 | $4.93 | $4.25 | $4.69 | 0.00% | 88,763,221 |
| Jan 21, 2025 | $4.15 | $4.76 | $4.13 | $4.69 | +14.67% | 57,495,902 |
| Jan 13, 2025 | $3.71 | $4.23 | $3.51 | $4.09 | +6.79% | 68,567,652 |
| Jan 6, 2025 | $4.17 | $4.27 | $3.68 | $3.83 | -7.71% | 64,205,237 |
| Dec 30, 2024 | $3.66 | $4.19 | $3.63 | $4.15 | +11.26% | 56,084,132 |
| Dec 23, 2024 | $3.84 | $3.90 | $3.66 | $3.73 | -3.37% | 40,366,798 |
| Dec 16, 2024 | $3.95 | $4.15 | $3.72 | $3.86 | -3.02% | 91,172,850 |
| Dec 9, 2024 | $4.17 | $4.24 | $3.83 | $3.98 | -3.86% | 60,225,861 |
| Dec 2, 2024 | $4.35 | $4.35 | $4.03 | $4.14 | -5.69% | 51,050,418 |
| Nov 25, 2024 | $4.35 | $4.61 | $4.21 | $4.39 | +1.86% | 48,055,554 |
| Nov 18, 2024 | $4.27 | $4.38 | $4.12 | $4.31 | 0.00% | 52,307,785 |
| Nov 11, 2024 | $4.95 | $4.95 | $4.27 | $4.31 | -12.22% | 55,690,204 |
| Nov 4, 2024 | $4.51 | $4.99 | $4.17 | $4.91 | +8.87% | 76,519,233 |
| Oct 28, 2024 | $4.66 | $4.78 | $4.50 | $4.51 | -2.38% | 41,843,906 |
| Oct 21, 2024 | $4.96 | $5.03 | $4.60 | $4.62 | -7.41% | 41,513,441 |
| Oct 14, 2024 | $4.69 | $5.03 | $4.43 | $4.99 | +5.05% | 70,572,650 |
| Oct 7, 2024 | $5.72 | $5.75 | $4.74 | $4.75 | -16.96% | 56,715,292 |
| Sep 30, 2024 | $5.94 | $6.00 | $5.46 | $5.72 | -3.87% | 36,960,069 |
| Sep 23, 2024 | $5.75 | $6.18 | $5.68 | $5.95 | +3.30% | 42,699,408 |
| Sep 16, 2024 | $6.40 | $6.55 | $5.73 | $5.76 | -9.58% | 88,003,460 |
| Sep 9, 2024 | $4.90 | $6.43 | $4.67 | $6.37 | +29.21% | 113,956,432 |
| Sep 3, 2024 | $4.45 | $5.06 | $4.43 | $4.93 | +9.56% | 46,673,340 |
| Aug 26, 2024 | $4.51 | $4.54 | $4.33 | $4.50 | -0.22% | 44,744,413 |
| Aug 19, 2024 | $4.88 | $4.90 | $4.50 | $4.51 | -8.33% | 51,541,184 |
| Aug 12, 2024 | $4.60 | $5.01 | $4.34 | $4.92 | +5.58% | 56,198,070 |
| Aug 5, 2024 | $4.40 | $4.89 | $4.11 | $4.66 | -1.06% | 85,759,670 |
| Jul 29, 2024 | $5.17 | $5.21 | $4.48 | $4.71 | -11.30% | 73,231,540 |
| Jul 22, 2024 | $4.78 | $5.38 | $4.67 | $5.31 | +10.62% | 63,904,320 |
| Jul 15, 2024 | $4.50 | $4.95 | $4.42 | $4.80 | +6.19% | 51,423,103 |
| Jul 8, 2024 | $4.25 | $4.62 | $4.09 | $4.52 | +7.88% | 64,452,210 |
| Jul 1, 2024 | $4.29 | $4.33 | $3.92 | $4.19 | -2.78% | 52,698,707 |
| Jun 24, 2024 | $4.80 | $4.90 | $4.25 | $4.31 | -10.21% | 63,463,674 |
| Jun 17, 2024 | $4.80 | $4.92 | $4.68 | $4.80 | -1.03% | 40,818,502 |
| Jun 10, 2024 | $5.17 | $5.26 | $4.77 | $4.85 | -9.68% | 60,459,298 |
| Jun 3, 2024 | $5.45 | $5.65 | $5.27 | $5.37 | +0.19% | 58,494,094 |
| May 28, 2024 | $5.10 | $5.37 | $4.91 | $5.36 | +6.35% | 51,332,290 |
| May 20, 2024 | $5.01 | $5.46 | $4.82 | $5.04 | +0.60% | 91,754,400 |
| May 13, 2024 | $4.81 | $6.54 | $4.81 | $5.01 | +4.81% | 191,756,360 |
| May 6, 2024 | $4.41 | $4.85 | $4.17 | $4.78 | -1.85% | 102,917,070 |
| Apr 29, 2024 | $4.60 | $5.17 | $4.59 | $4.87 | +7.98% | 69,260,070 |
| Apr 22, 2024 | $4.43 | $4.77 | $4.38 | $4.51 | +2.04% | 53,318,769 |
| Apr 15, 2024 | $4.83 | $5.31 | $4.42 | $4.42 | +10.78% | 119,339,190 |
| Apr 8, 2024 | $4.10 | $4.29 | $3.94 | $3.99 | -1.48% | 62,410,435 |
| Apr 1, 2024 | $4.70 | $4.72 | $4.04 | $4.05 | -13.83% | 68,016,542 |
| Mar 25, 2024 | $4.10 | $4.83 | $3.93 | $4.70 | +14.63% | 86,542,812 |
| Mar 18, 2024 | $4.28 | $4.46 | $4.07 | $4.10 | -6.82% | 62,783,608 |
| Mar 11, 2024 | $4.20 | $4.51 | $4.13 | $4.40 | +5.26% | 179,969,750 |
| Mar 4, 2024 | $4.37 | $4.69 | $4.17 | $4.18 | -4.57% | 87,199,210 |
| Feb 26, 2024 | $3.81 | $4.56 | $3.76 | $4.38 | +14.06% | 113,571,390 |
| Feb 20, 2024 | $3.57 | $3.94 | $3.45 | $3.84 | +7.87% | 80,258,950 |
| Feb 12, 2024 | $3.40 | $3.96 | $3.35 | $3.56 | +4.71% | 106,654,750 |
| Feb 5, 2024 | $3.23 | $3.42 | $3.13 | $3.40 | +3.66% | 70,842,050 |
| Jan 29, 2024 | $3.26 | $3.34 | $3.08 | $3.28 | +0.31% | 119,249,840 |
| Jan 22, 2024 | $3.08 | $3.44 | $3.04 | $3.27 | +6.51% | 84,150,460 |
| Jan 16, 2024 | $3.38 | $3.41 | $2.92 | $3.07 | -10.50% | 121,488,610 |
| Jan 8, 2024 | $3.48 | $3.69 | $3.31 | $3.43 | -3.38% | 163,277,910 |
| Jan 2, 2024 | $4.93 | $5.16 | $3.41 | $3.55 | -27.70% | 212,576,910 |
| Dec 26, 2023 | $4.90 | $5.08 | $4.83 | $4.91 | -0.20% | 58,808,100 |
| Dec 18, 2023 | $5.08 | $5.14 | $4.80 | $4.92 | -2.57% | 73,824,910 |
| Dec 11, 2023 | $4.62 | $5.77 | $4.48 | $5.05 | +7.68% | 113,042,821 |
| Dec 4, 2023 | $5.16 | $5.42 | $4.58 | $4.69 | -9.98% | 84,979,530 |
| Nov 27, 2023 | $4.66 | $5.21 | $4.58 | $5.21 | +11.56% | 66,114,676 |
| Nov 20, 2023 | $4.60 | $4.85 | $4.49 | $4.67 | +1.30% | 36,526,661 |
| Nov 13, 2023 | $4.21 | $4.89 | $4.04 | $4.61 | +8.73% | 78,100,769 |
| Nov 6, 2023 | $5.38 | $5.41 | $4.10 | $4.24 | -22.20% | 80,724,020 |
| Oct 30, 2023 | $4.99 | $5.54 | $4.52 | $5.45 | +11.22% | 76,242,380 |
| Oct 23, 2023 | $4.60 | $5.25 | $4.44 | $4.90 | +4.26% | 78,809,973 |
| Oct 16, 2023 | $4.90 | $5.16 | $4.57 | $4.70 | -5.24% | 66,086,596 |
| Oct 9, 2023 | $5.02 | $5.54 | $4.95 | $4.96 | -2.75% | 55,069,143 |
| Oct 2, 2023 | $5.41 | $5.46 | $4.92 | $5.10 | -6.42% | 54,034,273 |
| Sep 25, 2023 | $5.26 | $5.53 | $4.97 | $5.45 | +2.06% | 74,603,060 |
| Sep 18, 2023 | $6.31 | $6.31 | $5.20 | $5.34 | -16.04% | 83,736,350 |
| Sep 11, 2023 | $6.67 | $6.69 | $6.24 | $6.36 | -4.22% | 59,933,034 |
| Sep 5, 2023 | $7.25 | $7.29 | $6.57 | $6.64 | -8.92% | 43,481,168 |
| Aug 28, 2023 | $7.04 | $7.40 | $7.00 | $7.29 | +3.99% | 37,616,942 |
| Aug 21, 2023 | $6.96 | $7.25 | $6.61 | $7.01 | +1.15% | 77,776,963 |
| Aug 14, 2023 | $7.85 | $7.93 | $6.38 | $6.93 | -14.23% | 112,059,450 |
| Aug 7, 2023 | $9.93 | $10.12 | $7.45 | $8.08 | -18.79% | 113,001,594 |
| Jul 31, 2023 | $10.08 | $10.21 | $9.51 | $9.95 | -1.00% | 35,687,214 |
| Jul 24, 2023 | $10.35 | $10.74 | $10.01 | $10.05 | -2.80% | 41,616,948 |
| Jul 17, 2023 | $9.83 | $10.43 | $9.74 | $10.34 | +5.08% | 42,264,205 |
| Jul 10, 2023 | $9.20 | $9.98 | $9.10 | $9.84 | +6.26% | 38,657,914 |
| Jul 3, 2023 | $9.21 | $9.74 | $8.99 | $9.26 | 0.00% | 36,319,745 |
| Jun 26, 2023 | $8.70 | $9.42 | $8.65 | $9.26 | +6.68% | 37,015,703 |
| Jun 20, 2023 | $9.15 | $9.16 | $8.63 | $8.68 | -5.45% | 35,156,636 |
| Jun 12, 2023 | $9.23 | $9.42 | $8.82 | $9.18 | -0.11% | 77,895,150 |
| Jun 5, 2023 | $8.25 | $9.40 | $8.23 | $9.19 | +11.39% | 69,700,710 |
| May 30, 2023 | $7.99 | $8.53 | $7.85 | $8.25 | +4.17% | 82,301,940 |
| May 22, 2023 | $7.74 | $8.31 | $7.56 | $7.92 | +3.13% | 58,751,974 |
| May 15, 2023 | $7.68 | $7.89 | $7.20 | $7.68 | +0.52% | 70,356,230 |
| May 8, 2023 | $8.60 | $8.64 | $7.48 | $7.64 | -11.27% | 76,657,307 |
| May 1, 2023 | $8.76 | $8.81 | $8.03 | $8.61 | -1.82% | 59,364,033 |
| Apr 24, 2023 | $8.31 | $8.96 | $7.90 | $8.77 | +5.54% | 72,395,650 |
| Apr 17, 2023 | $8.31 | $8.56 | $8.14 | $8.31 | +0.36% | 41,522,395 |
| Apr 10, 2023 | $8.10 | $9.02 | $8.03 | $8.28 | +2.22% | 67,634,710 |
| Apr 3, 2023 | $8.34 | $8.52 | $7.98 | $8.10 | -1.46% | 44,290,092 |
| Mar 27, 2023 | $7.61 | $8.47 | $7.31 | $8.22 | +9.16% | 87,851,011 |
| Mar 20, 2023 | $7.80 | $8.09 | $7.10 | $7.53 | -2.59% | 88,201,190 |
| Mar 13, 2023 | $8.71 | $9.07 | $7.60 | $7.73 | -12.06% | 150,788,790 |
| Mar 6, 2023 | $10.63 | $10.70 | $8.66 | $8.79 | -16.52% | 92,604,370 |
| Feb 27, 2023 | $10.65 | $10.82 | $9.87 | $10.53 | -0.19% | 98,200,820 |
| Feb 21, 2023 | $12.96 | $13.01 | $10.55 | $10.55 | -18.60% | 77,337,090 |
| Feb 13, 2023 | $12.09 | $13.14 | $11.93 | $12.96 | +7.20% | 92,423,297 |
| Feb 6, 2023 | $12.64 | $12.72 | $11.82 | $12.09 | -5.47% | 61,317,080 |
| Jan 30, 2023 | $12.93 | $13.70 | $12.51 | $12.79 | -2.07% | 66,104,937 |
| Jan 23, 2023 | $13.64 | $14.00 | $12.00 | $13.06 | -4.81% | 92,942,549 |
| Jan 17, 2023 | $13.05 | $13.77 | $13.01 | $13.72 | +6.94% | 43,601,384 |
| Jan 9, 2023 | $12.46 | $13.12 | $12.17 | $12.83 | +3.80% | 45,510,304 |
| Jan 3, 2023 | $11.45 | $12.43 | $11.19 | $12.36 | +10.95% | 46,999,074 |
| Dec 27, 2022 | $11.14 | $11.39 | $10.91 | $11.14 | -0.09% | 41,387,627 |
| Dec 19, 2022 | $11.43 | $12.02 | $10.21 | $11.15 | -2.11% | 114,602,050 |
| Dec 12, 2022 | $11.81 | $12.56 | $11.28 | $11.39 | -3.47% | 87,297,620 |
| Dec 5, 2022 | $13.00 | $13.00 | $11.76 | $11.80 | -9.30% | 54,703,831 |
| Nov 28, 2022 | $13.05 | $13.33 | $12.55 | $13.01 | -0.61% | 60,304,223 |
| Nov 21, 2022 | $12.35 | $13.09 | $12.23 | $13.09 | +5.82% | 30,274,167 |
| Nov 14, 2022 | $12.75 | $12.88 | $12.03 | $12.37 | -1.43% | 56,718,268 |
| Nov 7, 2022 | $11.39 | $12.72 | $10.98 | $12.55 | +11.46% | 63,009,961 |
| Oct 31, 2022 | $11.52 | $11.67 | $10.80 | $11.26 | -2.85% | 69,713,680 |
| Oct 24, 2022 | $10.36 | $11.80 | $10.23 | $11.59 | +13.41% | 107,086,670 |
| Oct 17, 2022 | $11.12 | $11.41 | $9.90 | $10.22 | -5.89% | 81,274,272 |
| Oct 10, 2022 | $10.44 | $11.35 | $10.21 | $10.86 | +7.10% | 100,625,760 |
| Oct 3, 2022 | $11.86 | $12.23 | $10.00 | $10.14 | -14.50% | 115,787,390 |
| Sep 26, 2022 | $12.36 | $12.40 | $11.35 | $11.86 | -4.97% | 93,664,970 |
| Sep 19, 2022 | $13.64 | $13.65 | $12.19 | $12.48 | -9.57% | 71,946,470 |
| Sep 12, 2022 | $14.98 | $15.16 | $13.30 | $13.80 | -7.07% | 74,181,918 |
| Sep 6, 2022 | $14.40 | $14.90 | $14.07 | $14.85 | +3.70% | 26,200,242 |
| Aug 29, 2022 | $14.96 | $15.11 | $14.30 | $14.32 | -4.34% | 45,216,653 |
| Aug 22, 2022 | $15.85 | $15.95 | $14.93 | $14.97 | -6.14% | 43,211,520 |
| Aug 15, 2022 | $16.71 | $16.81 | $15.84 | $15.95 | -4.61% | 27,859,037 |
| Aug 8, 2022 | $15.99 | $16.72 | $15.98 | $16.72 | +5.29% | 28,649,569 |
| Aug 1, 2022 | $17.23 | $17.36 | $15.67 | $15.88 | -7.89% | 47,153,129 |
| Jul 25, 2022 | $16.56 | $17.31 | $16.41 | $17.24 | +4.17% | 22,791,329 |
| Jul 18, 2022 | $15.85 | $16.63 | $15.71 | $16.55 | +4.95% | 27,743,797 |
| Jul 11, 2022 | $15.63 | $16.08 | $15.23 | $15.77 | +1.15% | 26,610,866 |
| Jul 5, 2022 | $15.51 | $15.85 | $15.16 | $15.59 | -0.32% | 17,948,263 |
| Jun 27, 2022 | $15.48 | $16.04 | $15.16 | $15.64 | +1.03% | 40,467,629 |
| Jun 21, 2022 | $14.51 | $15.55 | $14.23 | $15.48 | +7.80% | 29,088,823 |
| Jun 13, 2022 | $15.67 | $15.88 | $14.10 | $14.36 | -10.19% | 62,950,420 |
| Jun 6, 2022 | $17.44 | $17.53 | $15.78 | $15.99 | -7.73% | 46,723,852 |
| May 31, 2022 | $18.46 | $18.78 | $17.33 | $17.33 | -6.73% | 32,145,086 |
| May 23, 2022 | $18.13 | $18.92 | $17.82 | $18.58 | +2.82% | 25,977,109 |
| May 16, 2022 | $18.17 | $18.55 | $17.69 | $18.07 | -0.77% | 23,042,403 |
| May 9, 2022 | $18.29 | $18.34 | $17.38 | $18.21 | -1.14% | 26,865,528 |
| May 2, 2022 | $18.40 | $18.96 | $17.60 | $18.42 | +0.16% | 31,073,972 |
| Apr 25, 2022 | $18.76 | $19.12 | $17.58 | $18.39 | -1.97% | 36,902,744 |
| Apr 18, 2022 | $20.11 | $20.46 | $18.74 | $18.76 | -7.27% | 34,724,292 |
| Apr 11, 2022 | $21.15 | $21.25 | $19.89 | $20.23 | -4.12% | 20,956,041 |
| Apr 4, 2022 | $21.42 | $21.54 | $20.58 | $21.10 | -2.04% | 19,195,764 |
| Mar 28, 2022 | $20.65 | $21.63 | $20.49 | $21.54 | +4.21% | 21,594,769 |
| Mar 21, 2022 | $20.55 | $20.69 | $20.05 | $20.67 | +0.83% | 21,310,479 |
| Mar 14, 2022 | $20.20 | $20.54 | $19.51 | $20.50 | +1.74% | 30,275,920 |
| Mar 7, 2022 | $20.48 | $20.74 | $19.96 | $20.15 | -1.66% | 24,042,568 |
| Feb 28, 2022 | $20.47 | $20.73 | $20.04 | $20.49 | -1.40% | 29,741,799 |
| Feb 22, 2022 | $20.44 | $20.84 | $19.61 | $20.78 | +1.37% | 23,147,659 |
| Feb 14, 2022 | $21.53 | $21.71 | $20.31 | $20.50 | -5.40% | 34,733,295 |
| Feb 7, 2022 | $21.94 | $22.11 | $21.39 | $21.67 | -1.05% | 20,586,567 |
| Jan 31, 2022 | $22.18 | $23.18 | $21.79 | $21.90 | -1.57% | 23,832,941 |
| Jan 24, 2022 | $22.59 | $23.13 | $21.36 | $22.25 | -2.84% | 27,943,926 |
| Jan 18, 2022 | $24.03 | $24.04 | $22.66 | $22.90 | -5.10% | 14,904,386 |
| Jan 10, 2022 | $23.15 | $24.13 | $23.02 | $24.13 | +3.78% | 19,448,627 |
| Jan 3, 2022 | $23.33 | $23.80 | $23.01 | $23.25 | -1.61% | 19,812,200 |
| Dec 27, 2021 | $22.63 | $23.74 | $22.55 | $23.63 | +4.28% | 12,533,431 |
| Dec 20, 2021 | $21.99 | $22.83 | $21.57 | $22.66 | +1.75% | 15,308,238 |
| Dec 13, 2021 | $21.74 | $22.52 | $21.48 | $22.27 | +1.97% | 35,455,770 |
| Dec 6, 2021 | $21.57 | $22.47 | $21.47 | $21.84 | +2.25% | 20,426,434 |
| Nov 29, 2021 | $21.75 | $21.82 | $20.72 | $21.36 | -1.16% | 21,218,153 |
| Nov 22, 2021 | $21.63 | $22.10 | $21.34 | $21.61 | -0.28% | 10,347,318 |
| Nov 15, 2021 | $21.48 | $21.80 | $21.22 | $21.67 | +1.31% | 11,606,617 |
| Nov 8, 2021 | $21.12 | $21.51 | $21.00 | $21.39 | +1.42% | 10,267,474 |
| Nov 1, 2021 | $21.33 | $21.62 | $20.81 | $21.09 | -1.13% | 16,839,083 |
| Oct 25, 2021 | $20.64 | $21.86 | $20.20 | $21.33 | +3.44% | 23,327,863 |
| Oct 18, 2021 | $20.68 | $20.98 | $20.53 | $20.62 | -1.06% | 12,890,300 |
| Oct 11, 2021 | $19.80 | $20.94 | $19.71 | $20.84 | +5.68% | 14,445,852 |
| Oct 4, 2021 | $20.23 | $20.31 | $19.45 | $19.72 | -2.57% | 22,825,224 |
| Sep 27, 2021 | $20.78 | $20.97 | $20.00 | $20.24 | -2.32% | 21,467,642 |
| Sep 20, 2021 | $19.92 | $21.09 | $19.85 | $20.72 | +3.24% | 23,466,769 |
| Sep 13, 2021 | $21.15 | $21.15 | $20.05 | $20.07 | -4.70% | 29,582,277 |
| Sep 7, 2021 | $21.65 | $21.99 | $21.04 | $21.06 | -2.73% | 29,120,171 |
| Aug 30, 2021 | $20.11 | $21.68 | $20.01 | $21.65 | +7.82% | 37,544,013 |
| Aug 23, 2021 | $19.95 | $20.34 | $19.84 | $20.08 | +0.85% | 15,058,608 |
| Aug 16, 2021 | $20.10 | $20.25 | $19.39 | $19.91 | -1.09% | 14,974,305 |
| Aug 9, 2021 | $20.20 | $20.30 | $19.69 | $20.13 | -0.89% | 12,815,502 |
| Aug 2, 2021 | $21.20 | $21.34 | $20.03 | $20.31 | -3.42% | 20,147,038 |
| Jul 26, 2021 | $20.97 | $21.38 | $20.67 | $21.03 | +0.14% | 14,835,940 |
| Jul 19, 2021 | $20.41 | $21.24 | $20.03 | $21.00 | +1.84% | 17,780,470 |
| Jul 12, 2021 | $20.47 | $20.66 | $20.03 | $20.62 | +0.59% | 21,950,541 |
| Jul 6, 2021 | $20.46 | $20.51 | $19.96 | $20.50 | -0.49% | 21,414,119 |
| Jun 28, 2021 | $20.50 | $20.68 | $19.95 | $20.60 | +0.49% | 24,074,852 |
| Jun 21, 2021 | $19.84 | $20.63 | $19.80 | $20.50 | +3.43% | 27,836,705 |
| Jun 14, 2021 | $21.78 | $21.99 | $19.82 | $19.82 | -8.92% | 39,634,652 |
| Jun 7, 2021 | $21.25 | $21.87 | $21.22 | $21.76 | +3.13% | 24,897,001 |
| Jun 1, 2021 | $21.33 | $21.58 | $20.98 | $21.10 | -0.33% | 23,224,846 |
| May 24, 2021 | $21.15 | $21.53 | $20.92 | $21.17 | +0.81% | 17,502,406 |
| May 17, 2021 | $20.82 | $21.23 | $20.41 | $21.00 | +0.86% | 18,947,036 |
| May 10, 2021 | $21.58 | $21.80 | $20.56 | $20.82 | -3.07% | 16,330,132 |
| May 3, 2021 | $22.00 | $22.14 | $20.91 | $21.48 | -2.59% | 18,541,692 |
| Apr 26, 2021 | $22.75 | $22.82 | $21.87 | $22.05 | -2.61% | 13,795,824 |
| Apr 19, 2021 | $22.22 | $22.77 | $22.06 | $22.64 | +2.26% | 13,862,152 |
| Apr 12, 2021 | $21.65 | $22.24 | $21.47 | $22.14 | +2.36% | 18,755,571 |
| Apr 5, 2021 | $21.87 | $22.03 | $21.58 | $21.63 | -0.14% | 14,529,166 |
| Mar 29, 2021 | $21.35 | $21.66 | $21.02 | $21.66 | +1.45% | 14,435,176 |
| Mar 22, 2021 | $20.86 | $21.62 | $20.65 | $21.35 | +2.01% | 14,486,978 |
| Mar 15, 2021 | $22.11 | $22.27 | $20.91 | $20.93 | -4.60% | 23,865,896 |
| Mar 8, 2021 | $21.39 | $21.94 | $21.15 | $21.94 | +3.30% | 17,400,774 |
| Mar 1, 2021 | $21.98 | $22.17 | $20.69 | $21.24 | -1.62% | 20,081,605 |
| Feb 22, 2021 | $21.76 | $22.68 | $21.58 | $21.59 | -1.24% | 12,596,182 |
| Feb 16, 2021 | $22.60 | $22.61 | $21.54 | $21.86 | -2.84% | 11,290,499 |
| Feb 8, 2021 | $21.89 | $22.75 | $21.76 | $22.50 | +2.83% | 12,094,652 |
| Feb 1, 2021 | $21.18 | $22.25 | $20.93 | $21.88 | +3.65% | 15,540,466 |
| Jan 25, 2021 | $21.48 | $21.74 | $20.62 | $21.11 | -1.68% | 16,249,246 |
| Jan 19, 2021 | $21.57 | $22.12 | $21.10 | $21.47 | +1.32% | 14,065,588 |
| Jan 11, 2021 | $21.00 | $21.45 | $20.39 | $21.19 | +0.57% | 29,795,105 |
| Jan 4, 2021 | $21.81 | $21.95 | $19.91 | $21.07 | -3.30% | 53,972,539 |
| Dec 28, 2020 | $21.88 | $21.88 | $21.46 | $21.79 | +0.28% | 10,623,108 |
| Dec 21, 2020 | $20.90 | $21.96 | $20.70 | $21.73 | +3.08% | 10,720,781 |
| Dec 14, 2020 | $20.84 | $21.55 | $20.66 | $21.08 | +1.93% | 32,417,349 |
| Dec 7, 2020 | $20.56 | $20.92 | $20.20 | $20.68 | +0.58% | 20,780,880 |
| Nov 30, 2020 | $19.50 | $20.56 | $19.32 | $20.56 | +5.06% | 20,396,428 |
| Nov 23, 2020 | $19.56 | $19.94 | $19.33 | $19.57 | +0.72% | 11,099,061 |
| Nov 16, 2020 | $19.80 | $19.95 | $18.61 | $19.43 | +0.15% | 17,380,446 |
| Nov 9, 2020 | $20.00 | $21.35 | $18.73 | $19.40 | +3.25% | 22,167,872 |
| Nov 2, 2020 | $17.99 | $19.27 | $17.89 | $18.79 | +5.44% | 13,755,695 |
| Oct 26, 2020 | $18.09 | $18.33 | $17.13 | $17.82 | -2.62% | 14,185,953 |
| Oct 19, 2020 | $18.18 | $18.31 | $17.63 | $18.30 | +1.39% | 12,864,016 |
| Oct 12, 2020 | $18.66 | $18.79 | $17.90 | $18.05 | -2.90% | 12,562,413 |
| Oct 5, 2020 | $18.68 | $18.98 | $18.22 | $18.59 | +0.16% | 15,968,647 |
| Sep 28, 2020 | $17.41 | $18.62 | $17.22 | $18.56 | +8.28% | 20,793,627 |
| Sep 21, 2020 | $16.88 | $17.17 | $16.10 | $17.14 | +0.76% | 31,538,404 |
| Sep 14, 2020 | $18.31 | $18.65 | $16.96 | $17.01 | -6.59% | 25,667,448 |
| Sep 8, 2020 | $18.40 | $18.64 | $17.99 | $18.21 | -1.03% | 14,808,211 |
| Aug 31, 2020 | $18.55 | $18.87 | $18.05 | $18.40 | -0.92% | 24,184,914 |
| Aug 24, 2020 | $18.70 | $18.89 | $18.29 | $18.57 | +1.03% | 20,809,442 |
| Aug 17, 2020 | $19.25 | $19.48 | $18.25 | $18.38 | -4.17% | 22,087,520 |
| Aug 10, 2020 | $19.87 | $20.19 | $19.01 | $19.18 | -3.47% | 12,242,280 |
| Aug 3, 2020 | $20.12 | $20.19 | $19.63 | $19.87 | -1.29% | 11,617,898 |
| Jul 27, 2020 | $18.92 | $20.72 | $18.73 | $20.13 | +6.40% | 17,345,807 |
| Jul 20, 2020 | $18.75 | $19.40 | $18.25 | $18.92 | +0.80% | 13,331,246 |
| Jul 13, 2020 | $17.81 | $18.85 | $17.73 | $18.77 | +5.87% | 14,701,989 |
| Jul 6, 2020 | $19.45 | $19.55 | $17.50 | $17.73 | -6.83% | 15,686,710 |
| Jun 29, 2020 | $18.41 | $19.78 | $17.98 | $19.03 | +4.22% | 12,037,696 |
| Jun 22, 2020 | $19.17 | $19.39 | $17.56 | $18.26 | -5.14% | 18,493,404 |
| Jun 15, 2020 | $18.68 | $20.80 | $18.55 | $19.25 | -0.67% | 25,498,927 |
| Jun 8, 2020 | $20.21 | $20.90 | $18.46 | $19.38 | -3.29% | 18,710,768 |
| Jun 1, 2020 | $18.00 | $20.43 | $17.95 | $20.04 | +10.84% | 18,867,995 |
| May 26, 2020 | $18.22 | $19.00 | $17.82 | $18.08 | +3.49% | 18,977,455 |
| May 18, 2020 | $16.87 | $17.84 | $16.84 | $17.47 | +8.98% | 19,347,112 |
| May 11, 2020 | $17.65 | $18.17 | $15.55 | $16.03 | -10.45% | 22,174,067 |
| May 4, 2020 | $16.19 | $17.96 | $16.06 | $17.90 | +7.38% | 16,839,559 |
| Apr 27, 2020 | $16.00 | $17.53 | $15.87 | $16.67 | +5.04% | 24,853,379 |
| Apr 20, 2020 | $16.84 | $17.01 | $15.30 | $15.87 | -7.57% | 20,004,912 |
| Apr 13, 2020 | $18.29 | $18.38 | $16.43 | $17.17 | -6.12% | 23,684,751 |
| Apr 6, 2020 | $15.42 | $19.16 | $15.25 | $18.29 | +27.01% | 27,669,974 |
| Mar 30, 2020 | $17.41 | $17.68 | $14.20 | $14.40 | -18.55% | 26,817,222 |
| Mar 23, 2020 | $13.51 | $18.71 | $12.65 | $17.68 | +25.66% | 38,627,558 |
| Mar 16, 2020 | $14.50 | $15.83 | $12.35 | $14.07 | -21.48% | 40,489,516 |
| Mar 9, 2020 | $21.79 | $21.88 | $16.55 | $17.92 | -22.15% | 37,721,633 |
| Mar 2, 2020 | $21.36 | $23.46 | $21.06 | $23.02 | +8.94% | 29,720,108 |
| Feb 24, 2020 | $23.80 | $24.13 | $20.09 | $21.13 | -12.51% | 28,268,101 |
| Feb 18, 2020 | $24.12 | $24.29 | $23.73 | $24.15 | +0.29% | 16,332,650 |
| Feb 10, 2020 | $23.32 | $24.09 | $23.12 | $24.08 | +3.44% | 17,895,478 |
| Feb 3, 2020 | $22.25 | $23.51 | $22.21 | $23.28 | +5.10% | 15,456,054 |
| Jan 27, 2020 | $22.20 | $22.82 | $22.12 | $22.15 | -1.12% | 19,974,711 |
| Jan 21, 2020 | $22.28 | $22.65 | $22.20 | $22.40 | +0.49% | 11,372,216 |
| Jan 13, 2020 | $21.28 | $22.38 | $21.25 | $22.29 | +4.75% | 18,872,202 |
| Jan 6, 2020 | $20.87 | $21.31 | $20.67 | $21.28 | +1.67% | 15,205,825 |
| Dec 30, 2019 | $20.61 | $21.20 | $20.55 | $20.93 | +1.06% | 11,356,059 |
| Dec 23, 2019 | $20.72 | $20.85 | $20.37 | $20.71 | +0.05% | 7,862,226 |
| Dec 16, 2019 | $19.96 | $20.88 | $19.78 | $20.70 | +4.18% | 34,423,146 |
| Dec 9, 2019 | $21.28 | $21.63 | $19.80 | $19.87 | -6.58% | 28,910,583 |
| Dec 2, 2019 | $20.68 | $21.53 | $20.42 | $21.27 | +2.46% | 19,644,922 |
| Nov 25, 2019 | $19.93 | $21.05 | $19.76 | $20.76 | +5.38% | 43,416,021 |
| Nov 18, 2019 | $20.28 | $20.70 | $19.64 | $19.70 | -2.72% | 25,580,036 |
| Nov 11, 2019 | $20.00 | $20.25 | $19.69 | $20.25 | +1.50% | 29,725,058 |
| Nov 4, 2019 | $20.75 | $20.81 | $18.94 | $19.95 | -4.18% | 87,198,095 |
| Oct 28, 2019 | $20.36 | $20.92 | $20.22 | $20.82 | +1.81% | 15,698,095 |
| Oct 21, 2019 | $20.10 | $20.59 | $20.04 | $20.45 | +1.74% | 21,144,413 |
| Oct 14, 2019 | $19.79 | $20.16 | $19.50 | $20.10 | +1.67% | 12,437,903 |
| Oct 7, 2019 | $19.36 | $20.02 | $19.36 | $19.77 | +1.54% | 14,778,440 |
| Sep 30, 2019 | $19.50 | $19.61 | $19.07 | $19.47 | 0.00% | 14,252,467 |
| Sep 23, 2019 | $19.10 | $19.67 | $18.89 | $19.47 | +2.26% | 19,712,345 |
| Sep 16, 2019 | $18.50 | $19.19 | $18.44 | $19.04 | +3.14% | 18,530,042 |
| Sep 9, 2019 | $19.21 | $19.22 | $18.38 | $18.46 | -3.95% | 28,538,714 |
| Sep 3, 2019 | $18.63 | $19.26 | $18.54 | $19.22 | +3.39% | 16,872,770 |
| Aug 26, 2019 | $18.46 | $18.84 | $18.33 | $18.59 | +1.53% | 10,994,843 |
| Aug 19, 2019 | $18.27 | $18.70 | $18.13 | $18.31 | +0.88% | 10,935,736 |
| Aug 12, 2019 | $18.18 | $18.20 | $17.55 | $18.15 | +0.22% | 18,169,293 |
| Aug 5, 2019 | $17.74 | $18.21 | $17.06 | $18.11 | +1.34% | 19,678,321 |
| Jul 29, 2019 | $17.99 | $18.02 | $17.50 | $17.87 | +0.28% | 18,127,850 |
| Jul 22, 2019 | $17.58 | $17.98 | $17.45 | $17.82 | +1.89% | 31,408,546 |
| Jul 15, 2019 | $18.49 | $18.57 | $17.47 | $17.49 | -5.51% | 77,318,889 |
| Jul 8, 2019 | $18.26 | $18.75 | $18.23 | $18.51 | +1.20% | 10,369,962 |
| Jul 1, 2019 | $17.56 | $18.44 | $17.10 | $18.29 | +4.87% | 11,510,915 |
| Jun 24, 2019 | $18.25 | $18.27 | $17.08 | $17.44 | -4.23% | 18,466,003 |
| Jun 17, 2019 | $18.08 | $18.58 | $18.02 | $18.21 | +0.94% | 18,565,178 |
| Jun 10, 2019 | $18.33 | $18.40 | $17.77 | $18.04 | -1.58% | 10,611,182 |
| Jun 3, 2019 | $17.90 | $18.52 | $17.52 | $18.33 | +3.09% | 20,119,510 |
| May 28, 2019 | $18.82 | $18.84 | $17.63 | $17.78 | -5.22% | 14,707,039 |
| May 20, 2019 | $18.24 | $18.81 | $17.96 | $18.76 | +2.85% | 13,352,643 |
| May 13, 2019 | $17.72 | $18.32 | $17.71 | $18.24 | +2.01% | 11,005,206 |
| May 6, 2019 | $17.83 | $18.09 | $17.42 | $17.88 | -1.22% | 12,523,170 |
| Apr 29, 2019 | $17.49 | $18.14 | $17.18 | $18.10 | +3.55% | 14,989,937 |
| Apr 22, 2019 | $17.20 | $17.63 | $16.83 | $17.48 | +1.39% | 16,465,666 |
| Apr 15, 2019 | $18.68 | $18.75 | $17.18 | $17.24 | -8.10% | 18,884,908 |
| Apr 8, 2019 | $18.75 | $18.90 | $18.49 | $18.76 | +0.05% | 11,287,530 |
| Apr 1, 2019 | $18.53 | $18.92 | $18.35 | $18.75 | +1.30% | 15,270,293 |
| Mar 25, 2019 | $18.53 | $18.85 | $18.38 | $18.51 | -0.16% | 18,067,952 |
| Mar 18, 2019 | $18.31 | $18.89 | $17.97 | $18.54 | +1.31% | 16,177,259 |
| Mar 11, 2019 | $18.12 | $18.55 | $18.05 | $18.30 | +1.44% | 24,256,886 |
| Mar 4, 2019 | $18.14 | $18.38 | $17.97 | $18.04 | -0.22% | 19,037,964 |
| Feb 25, 2019 | $18.51 | $18.54 | $17.92 | $18.08 | -2.27% | 14,721,497 |
| Feb 19, 2019 | $18.41 | $18.60 | $18.02 | $18.50 | +0.76% | 12,409,749 |
| Feb 11, 2019 | $18.44 | $18.56 | $18.10 | $18.36 | -0.54% | 23,260,957 |
| Feb 4, 2019 | $17.61 | $18.47 | $17.42 | $18.46 | +4.47% | 18,277,344 |
| Jan 28, 2019 | $17.53 | $18.35 | $17.43 | $17.67 | +0.74% | 16,615,758 |
| Jan 22, 2019 | $17.07 | $17.55 | $16.82 | $17.54 | +2.63% | 9,091,958 |
| Jan 14, 2019 | $16.51 | $17.14 | $16.41 | $17.09 | +2.95% | 16,736,364 |
| Jan 7, 2019 | $16.15 | $16.78 | $15.96 | $16.60 | +3.43% | 22,235,018 |
| Dec 31, 2018 | $16.10 | $16.40 | $15.50 | $16.05 | +0.25% | 14,477,896 |
| Dec 24, 2018 | $16.10 | $16.27 | $15.25 | $16.01 | -1.48% | 13,234,306 |
| Dec 17, 2018 | $16.90 | $16.91 | $16.05 | $16.25 | -3.56% | 24,666,305 |
| Dec 10, 2018 | $17.00 | $17.30 | $16.65 | $16.85 | -0.71% | 17,719,789 |
| Dec 3, 2018 | $17.40 | $17.52 | $16.77 | $16.97 | -1.74% | 23,258,679 |
| Nov 26, 2018 | $16.54 | $17.34 | $16.37 | $17.27 | +4.86% | 17,446,474 |
| Nov 19, 2018 | $16.61 | $16.73 | $16.35 | $16.47 | -0.84% | 8,062,833 |
| Nov 12, 2018 | $16.72 | $16.90 | $16.02 | $16.61 | -0.66% | 15,507,443 |
| Nov 5, 2018 | $15.42 | $16.85 | $15.42 | $16.72 | +9.00% | 22,100,125 |
| Oct 29, 2018 | $14.84 | $15.57 | $14.76 | $15.34 | +3.93% | 16,876,087 |
| Oct 22, 2018 | $14.75 | $15.18 | $14.46 | $14.76 | +0.27% | 11,781,519 |
| Oct 15, 2018 | $14.06 | $14.76 | $14.06 | $14.72 | +4.69% | 8,817,963 |
| Oct 8, 2018 | $14.36 | $14.78 | $13.98 | $14.06 | -1.61% | 10,644,163 |
| Oct 1, 2018 | $14.89 | $14.95 | $14.03 | $14.29 | -4.16% | 12,555,093 |
| Sep 24, 2018 | $14.68 | $14.93 | $14.29 | $14.91 | +1.50% | 10,685,859 |
| Sep 17, 2018 | $14.66 | $14.80 | $14.48 | $14.69 | +0.20% | 10,369,241 |
| Sep 10, 2018 | $14.98 | $15.24 | $14.54 | $14.66 | -1.54% | 11,167,347 |
| Sep 4, 2018 | $15.02 | $15.09 | $14.83 | $14.89 | -1.06% | 8,268,407 |
| Aug 27, 2018 | $14.97 | $15.07 | $14.72 | $15.05 | +0.94% | 7,206,813 |
| Aug 20, 2018 | $14.95 | $15.07 | $14.79 | $14.91 | -0.13% | 6,547,377 |
| Aug 13, 2018 | $14.39 | $14.94 | $14.32 | $14.93 | +3.82% | 13,474,419 |
| Aug 6, 2018 | $14.60 | $14.92 | $14.37 | $14.38 | -1.37% | 9,809,675 |
| Jul 30, 2018 | $14.07 | $14.62 | $13.96 | $14.58 | +3.77% | 8,307,721 |
| Jul 23, 2018 | $14.18 | $14.31 | $13.93 | $14.05 | -0.92% | 7,976,239 |
| Jul 16, 2018 | $14.34 | $14.43 | $13.90 | $14.18 | -1.12% | 8,463,825 |
| Jul 9, 2018 | $14.46 | $14.52 | $14.25 | $14.34 | -0.76% | 8,321,241 |
| Jul 2, 2018 | $14.01 | $14.52 | $13.79 | $14.45 | +2.92% | 5,142,221 |
| Jun 25, 2018 | $14.12 | $14.13 | $13.89 | $14.04 | -0.50% | 7,543,516 |
| Jun 18, 2018 | $13.89 | $14.18 | $13.80 | $14.11 | +1.44% | 7,946,013 |
| Jun 11, 2018 | $13.95 | $14.12 | $13.57 | $13.91 | -0.36% | 9,885,574 |
| Jun 4, 2018 | $13.68 | $13.98 | $13.54 | $13.96 | +2.50% | 9,653,058 |
| May 29, 2018 | $13.28 | $13.66 | $13.26 | $13.62 | +2.33% | 8,512,695 |
| May 21, 2018 | $13.08 | $13.42 | $12.95 | $13.31 | +2.15% | 10,087,993 |
| May 14, 2018 | $13.40 | $13.45 | $13.00 | $13.03 | -2.69% | 8,006,757 |
| May 7, 2018 | $13.11 | $13.50 | $13.10 | $13.39 | +1.98% | 8,062,399 |
| Apr 30, 2018 | $12.84 | $13.18 | $12.58 | $13.13 | +2.50% | 9,626,462 |
| Apr 23, 2018 | $12.43 | $12.84 | $12.25 | $12.81 | +2.97% | 10,059,236 |
| Apr 16, 2018 | $12.58 | $12.79 | $12.40 | $12.44 | -0.88% | 9,913,143 |
| Apr 9, 2018 | $12.70 | $12.88 | $12.41 | $12.55 | -1.10% | 10,207,132 |
| Apr 2, 2018 | $13.00 | $13.02 | $12.47 | $12.69 | -2.38% | 13,158,931 |
| Mar 26, 2018 | $12.56 | $13.07 | $12.38 | $13.00 | +4.17% | 13,145,774 |
| Mar 19, 2018 | $12.89 | $12.97 | $12.38 | $12.48 | -3.18% | 13,009,707 |
| Mar 12, 2018 | $13.06 | $13.40 | $12.79 | $12.89 | -1.30% | 11,562,694 |
| Mar 5, 2018 | $12.55 | $13.09 | $12.55 | $13.06 | +3.98% | 11,215,298 |
| Feb 26, 2018 | $12.69 | $12.70 | $12.24 | $12.56 | -0.79% | 11,703,097 |
| Feb 20, 2018 | $12.72 | $12.86 | $12.33 | $12.66 | -1.09% | 7,737,748 |
| Feb 12, 2018 | $12.49 | $12.93 | $11.97 | $12.80 | +2.89% | 14,665,745 |
| Feb 5, 2018 | $12.56 | $12.66 | $11.82 | $12.44 | -1.35% | 18,813,732 |
| Jan 29, 2018 | $13.08 | $13.15 | $12.29 | $12.61 | -4.03% | 11,319,877 |
| Jan 22, 2018 | $12.90 | $13.33 | $12.86 | $13.14 | +1.86% | 7,731,609 |
| Jan 16, 2018 | $12.82 | $13.09 | $12.77 | $12.90 | +1.10% | 7,037,200 |
| Jan 8, 2018 | $13.28 | $13.34 | $12.68 | $12.76 | -3.92% | 13,464,890 |
| Jan 2, 2018 | $13.78 | $13.89 | $13.20 | $13.28 | -3.63% | 8,270,776 |
| Dec 26, 2017 | $13.59 | $13.88 | $13.57 | $13.78 | +1.40% | 6,718,366 |
| Dec 18, 2017 | $14.04 | $14.19 | $13.51 | $13.59 | -2.86% | 9,688,312 |
| Dec 11, 2017 | $13.58 | $14.10 | $13.56 | $13.99 | +3.02% | 14,148,245 |
| Dec 4, 2017 | $13.86 | $13.95 | $13.42 | $13.58 | -1.59% | 13,081,117 |
| Nov 27, 2017 | $13.80 | $13.84 | $13.65 | $13.80 | 0.00% | 8,722,898 |
| Nov 20, 2017 | $13.78 | $13.95 | $13.76 | $13.80 | +0.15% | 6,930,783 |
| Nov 13, 2017 | $13.60 | $13.83 | $13.46 | $13.78 | +1.62% | 10,521,899 |
| Nov 6, 2017 | $13.62 | $13.80 | $13.46 | $13.56 | -0.22% | 10,877,598 |
| Oct 30, 2017 | $13.25 | $13.60 | $13.10 | $13.59 | +2.33% | 11,292,013 |
| Oct 23, 2017 | $13.35 | $13.41 | $13.04 | $13.28 | -0.38% | 10,682,390 |
| Oct 16, 2017 | $13.06 | $13.37 | $13.05 | $13.33 | +2.22% | 7,034,992 |
| Oct 9, 2017 | $13.09 | $13.23 | $12.89 | $13.04 | -0.08% | 8,688,596 |
| Oct 2, 2017 | $13.13 | $13.33 | $12.97 | $13.05 | -0.61% | 6,859,962 |
| Sep 25, 2017 | $12.98 | $13.16 | $12.78 | $13.13 | +1.47% | 8,451,804 |
| Sep 18, 2017 | $13.18 | $13.20 | $12.90 | $12.94 | -1.82% | 7,470,628 |
| Sep 11, 2017 | $13.35 | $13.54 | $12.96 | $13.18 | -1.05% | 11,394,644 |
| Sep 5, 2017 | $13.20 | $13.50 | $13.17 | $13.32 | +1.14% | 8,870,192 |
| Aug 28, 2017 | $12.81 | $13.28 | $12.75 | $13.17 | +2.81% | 8,186,082 |
| Aug 21, 2017 | $12.54 | $12.91 | $12.49 | $12.81 | +2.40% | 7,732,219 |
| Aug 14, 2017 | $12.57 | $12.86 | $12.46 | $12.51 | -0.08% | 10,844,055 |
| Aug 7, 2017 | $12.80 | $12.84 | $12.37 | $12.52 | -2.19% | 10,915,235 |
| Jul 31, 2017 | $12.96 | $13.09 | $12.65 | $12.80 | -1.01% | 9,229,081 |
| Jul 24, 2017 | $13.10 | $13.12 | $12.77 | $12.93 | -1.30% | 10,505,636 |
| Jul 17, 2017 | $12.87 | $13.18 | $12.76 | $13.10 | +3.31% | 12,974,989 |
| Jul 10, 2017 | $12.43 | $12.76 | $12.27 | $12.68 | +2.01% | 12,951,710 |
| Jul 3, 2017 | $12.93 | $13.11 | $12.30 | $12.43 | -3.42% | 14,097,388 |
| Jun 26, 2017 | $13.35 | $13.60 | $12.82 | $12.87 | -2.79% | 20,523,747 |
| Jun 19, 2017 | $13.21 | $13.50 | $13.10 | $13.24 | +0.30% | 38,335,183 |
| Jun 12, 2017 | $13.35 | $13.65 | $13.07 | $13.20 | -1.12% | 15,913,563 |
| Jun 5, 2017 | $13.18 | $13.43 | $13.00 | $13.35 | +0.83% | 11,783,022 |
| May 30, 2017 | $12.80 | $13.34 | $12.77 | $13.24 | +3.44% | 12,773,354 |
| May 22, 2017 | $13.30 | $13.31 | $12.72 | $12.80 | -3.03% | 16,586,928 |
| May 15, 2017 | $13.37 | $13.50 | $13.09 | $13.20 | -0.98% | 16,991,518 |
| May 8, 2017 | $13.02 | $13.45 | $12.87 | $13.33 | +2.78% | 17,592,925 |
| May 1, 2017 | $13.13 | $13.18 | $12.25 | $12.97 | -0.77% | 29,549,717 |
| Apr 24, 2017 | $14.13 | $14.15 | $13.06 | $13.07 | -6.84% | 69,952,482 |
| Apr 17, 2017 | $13.96 | $14.22 | $13.95 | $14.03 | +0.94% | 14,943,823 |
| Apr 10, 2017 | $13.70 | $14.04 | $13.56 | $13.90 | +1.98% | 13,542,905 |
| Apr 3, 2017 | $12.89 | $13.78 | $12.87 | $13.63 | +5.74% | 24,785,618 |
| Mar 27, 2017 | $12.72 | $12.93 | $12.65 | $12.89 | +1.10% | 12,518,555 |
| Mar 20, 2017 | $12.41 | $12.86 | $12.15 | $12.75 | +2.74% | 21,378,178 |
| Mar 13, 2017 | $12.48 | $12.54 | $11.90 | $12.41 | +1.72% | 22,847,320 |
| Mar 6, 2017 | $12.86 | $12.90 | $11.97 | $12.20 | -5.35% | 18,423,021 |
| Feb 27, 2017 | $13.41 | $13.61 | $12.61 | $12.89 | -3.52% | 23,393,500 |
| Feb 21, 2017 | $13.31 | $13.46 | $13.06 | $13.36 | +0.60% | 18,289,771 |
| Feb 13, 2017 | $13.85 | $13.86 | $13.04 | $13.28 | +0.23% | 14,590,531 |
| Feb 6, 2017 | $12.90 | $13.32 | $12.62 | $13.25 | +2.63% | 16,223,285 |
| Jan 30, 2017 | $12.84 | $12.98 | $12.46 | $12.91 | +0.62% | 12,993,959 |
| Jan 23, 2017 | $12.60 | $13.25 | $12.58 | $12.83 | +1.58% | 16,128,072 |
| Jan 17, 2017 | $12.68 | $12.84 | $12.49 | $12.63 | 0.00% | 8,098,618 |
| Jan 9, 2017 | $12.59 | $12.72 | $12.29 | $12.63 | +0.80% | 13,847,082 |
| Jan 3, 2017 | $12.34 | $12.67 | $12.26 | $12.53 | +1.87% | 11,225,329 |
| Dec 27, 2016 | $12.08 | $12.43 | $12.01 | $12.30 | +1.91% | 10,146,719 |
| Dec 19, 2016 | $12.26 | $12.43 | $11.91 | $12.07 | -0.90% | 13,581,286 |
| Dec 12, 2016 | $12.40 | $12.56 | $11.88 | $12.18 | -2.01% | 22,800,966 |
| Dec 5, 2016 | $11.94 | $12.59 | $11.84 | $12.43 | +4.72% | 21,505,522 |
| Nov 28, 2016 | $12.37 | $12.46 | $11.57 | $11.87 | -4.04% | 26,374,464 |
| Nov 21, 2016 | $12.38 | $12.47 | $12.22 | $12.37 | +0.73% | 10,693,526 |
| Nov 14, 2016 | $12.02 | $12.47 | $11.93 | $12.28 | – | 19,490,207 |
Seasonality
MPT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 4.2% | -2.3% | -1.0% | 0.6% | -2.2% | 4.5% | -5.3% | 0.1% | -5.6% | 5.6% | -0.3% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 9 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 0.4% | 14.7% | -18.1% | 6.7% | 3.4% | -7.8% | 0.2% | -14.3% | -10.8% | -35.0% | ||
| 2025 | 18.7% | 25.8% | 3.6% | -8.5% | -17.2% | -4.0% | -4.4% | 9.2% | 14.7% | 2.0% | 11.4% | -11.8% |
| 2024 | -36.9% | 35.8% | 11.6% | 0.9% | 16.5% | -17.3% | 11.6% | -6.4% | 32.1% | -20.9% | -5.2% | -8.2% |
| 2023 | 16.2% | -20.5% | -17.4% | 6.7% | -5.9% | 15.9% | 9.0% | -28.4% | -22.8% | -12.3% | 1.5% | 4.3% |
| 2022 | -3.7% | -10.6% | 5.5% | -13.0% | 1.0% | -16.2% | 12.9% | -15.3% | -17.1% | -3.5% | 14.6% | -13.1% |
| 2021 | -3.1% | 2.3% | -0.1% | 3.6% | -4.0% | -3.8% | 4.6% | -2.6% | -0.7% | 6.3% | -0.2% | 12.4% |
| 2020 | 4.9% | -4.6% | -17.1% | -0.9% | 5.5% | 5.4% | 7.1% | -7.7% | -3.7% | 1.1% | 8.9% | 13.8% |
| 2019 | 13.2% | 0.2% | 2.9% | -5.7% | 1.8% | -0.5% | 0.3% | 6.2% | 6.7% | 6.0% | 0.1% | 2.9% |
| 2018 | -5.1% | -6.3% | 8.1% | -1.7% | 6.2% | 5.3% | 2.6% | 4.4% | 0.7% | -0.3% | 16.2% | -5.5% |
| 2017 | 3.7% | 5.3% | -2.0% | 1.4% | -0.9% | 1.2% | 0.9% | 1.4% | 1.6% | 0.8% | 3.5% | 2.4% |