Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.86	16.11	15.65	15.95	21,328,478	-0.20(-1.23%)
May 28, 2020	16.61	16.64	16.09	16.15	16,379,895	-0.21(-1.27%)
May 27, 2020	16.83	17.03	16.22	16.35	17,310,552	+0.37(+2.30%)
May 26, 2020	15.50	16.28	15.44	15.99	23,460,846	+1.22(+8.28%)
May 22, 2020	14.85	14.88	14.49	14.76	7,667,558	-0.07(-0.45%)
May 21, 2020	14.61	14.92	14.59	14.83	9,157,738	+0.15(+0.99%)
May 20, 2020	14.61	14.93	14.56	14.68	11,587,101	+0.34(+2.38%)
May 19, 2020	14.71	14.78	14.32	14.34	11,628,708	-0.46(-3.08%)
May 18, 2020	14.75	14.92	14.50	14.80	16,458,752	+0.75(+5.36%)
May 15, 2020	13.91	14.22	13.81	14.05	12,330,869	-0.05(-0.35%)
May 14, 2020	13.31	14.11	12.92	14.10	12,967,187	+0.47(+3.44%)
May 13, 2020	14.17	14.23	13.54	13.63	17,746,900	-0.71(-4.94%)
May 12, 2020	15.20	15.37	14.31	14.33	17,503,254	-0.71(-4.71%)
May 11, 2020	15.30	15.38	14.90	15.04	15,502,178	-0.55(-3.55%)
May 08, 2020	15.61	15.65	14.98	15.60	19,577,508	+0.35(+2.26%)
May 07, 2020	14.80	15.71	14.80	15.25	16,870,230	+0.85(+5.94%)
May 06, 2020	15.18	15.28	14.31	14.40	14,645,577	-0.57(-3.79%)
May 05, 2020	15.14	15.37	14.94	14.96	9,189,238	+0.04(+0.26%)
May 04, 2020	14.85	14.98	14.54	14.93	13,271,629	-0.22(-1.44%)
May 01, 2020	15.28	15.40	15.02	15.14	10,385,167	-0.61(-3.88%)
Apr 30, 2020	15.89	16.24	15.69	15.75	13,872,436	-0.61(-3.74%)
Apr 29, 2020	16.13	16.47	15.97	16.37	22,505,204	+1.00(+6.54%)
Apr 28, 2020	15.72	15.89	15.29	15.36	17,197,842	+0.33(+2.21%)
Apr 27, 2020	14.67	15.13	14.62	15.03	14,230,386	+0.49(+3.36%)
Apr 24, 2020	14.08	14.65	14.04	14.54	18,906,876	+0.61(+4.39%)
Apr 23, 2020	14.01	14.17	13.79	13.93	27,915,986	+0.06(+0.44%)
Apr 22, 2020	14.13	14.26	13.76	13.87	13,983,467	+0.13(+0.95%)
Apr 21, 2020	13.68	14.02	13.58	13.74	12,601,553	-0.48(-3.35%)
Apr 20, 2020	13.89	14.42	13.79	14.21	11,936,949	-0.22(-1.54%)
Apr 17, 2020	14.22	14.66	14.09	14.44	16,303,485	+0.92(+6.82%)
Apr 16, 2020	14.07	14.18	13.43	13.51	16,383,151	-0.66(-4.68%)
Apr 15, 2020	14.23	14.42	13.89	14.18	22,584,518	-0.86(-5.69%)
Apr 14, 2020	15.34	15.44	14.71	15.03	16,001,399	+0.05(+0.32%)
Apr 13, 2020	15.22	15.48	14.69	14.99	10,215,871	-0.50(-3.21%)
Apr 09, 2020	15.03	15.88	15.03	15.48	24,462,442	+0.87(+5.95%)
Apr 08, 2020	13.96	14.72	13.78	14.62	15,030,899	+0.83(+5.98%)
Apr 07, 2020	14.34	14.69	13.74	13.79	18,316,110	+0.41(+3.10%)
Apr 06, 2020	13.08	13.50	12.79	13.37	17,606,186	+1.27(+10.50%)
Apr 03, 2020	12.13	12.35	11.71	12.10	11,118,917	-0.14(-1.18%)
Apr 02, 2020	12.00	12.65	11.98	12.25	16,352,186	+0.07(+0.54%)
Apr 01, 2020	12.43	12.67	12.07	12.18	12,319,236	-1.17(-8.73%)
Mar 31, 2020	13.68	13.95	13.29	13.35	20,472,768	-0.64(-4.56%)
Mar 30, 2020	13.41	14.10	13.21	13.99	14,398,486	+0.51(+3.76%)
Mar 27, 2020	13.42	14.05	13.37	13.48	16,802,270	-0.72(-5.10%)
Mar 26, 2020	13.16	14.29	12.91	14.20	26,434,772	+1.22(+9.38%)
Mar 25, 2020	12.38	14.17	12.15	12.99	31,005,756	+0.93(+7.71%)
Mar 24, 2020	10.91	12.20	10.71	12.06	29,720,228	+1.78(+17.34%)
Mar 23, 2020	10.49	10.71	9.978	10.27	26,829,346	-0.37(-3.49%)
Mar 20, 2020	11.99	11.99	10.55	10.65	37,199,316	-1.06(-9.03%)
Mar 19, 2020	12.01	12.48	11.35	11.70	20,800,442	-0.60(-4.90%)
Mar 18, 2020	11.34	12.34	11.17	12.31	27,652,322	-0.11(-0.88%)
Mar 17, 2020	12.10	12.42	11.20	12.41	22,273,408	+0.71(+6.08%)
Mar 16, 2020	11.73	12.58	11.35	11.70	20,586,852	-2.24(-16.07%)
Mar 13, 2020	13.53	13.99	12.68	13.94	30,918,476	+1.59(+12.83%)
Mar 12, 2020	13.18	13.53	12.28	12.36	31,279,872	-2.18(-15.01%)
Mar 11, 2020	14.68	14.94	14.25	14.54	25,214,452	-0.75(-4.91%)
Mar 10, 2020	15.07	15.30	14.20	15.29	29,081,104	+1.03(+7.23%)
Mar 09, 2020	15.47	16.00	13.93	14.26	33,507,276	-2.85(-16.64%)
Mar 06, 2020	16.93	17.59	16.74	17.11	24,652,290	-0.63(-3.55%)
Mar 05, 2020	18.38	18.45	17.47	17.74	25,807,606	-1.40(-7.32%)
Mar 04, 2020	18.95	19.20	18.52	19.14	17,749,080	+0.55(+2.96%)
Mar 03, 2020	19.38	19.64	18.44	18.59	25,464,282	-0.87(-4.47%)
Mar 02, 2020	18.75	19.47	18.65	19.46	29,927,954	+0.80(+4.31%)
Feb 28, 2020	18.39	18.76	18.11	18.65	31,237,258	-0.51(-2.67%)
Feb 27, 2020	19.99	20.06	19.13	19.17	30,886,838	-1.32(-6.46%)
Feb 26, 2020	20.94	21.09	20.41	20.49	22,668,476	-0.29(-1.39%)
Feb 25, 2020	21.59	21.62	20.65	20.78	24,954,844	-0.79(-3.65%)
Feb 24, 2020	21.52	21.68	21.31	21.56	19,917,060	-0.81(-3.61%)
Feb 21, 2020	22.70	22.73	22.25	22.37	12,155,647	-0.46(-2.01%)
Feb 20, 2020	22.64	22.86	22.56	22.83	8,443,296	+0.21(+0.95%)
Feb 19, 2020	22.71	22.77	22.58	22.61	12,661,268	-0.02(-0.08%)
Feb 18, 2020	22.72	22.92	22.44	22.63	10,430,935	-0.20(-0.86%)
Feb 14, 2020	22.90	22.91	22.65	22.83	7,945,976	-0.04(-0.19%)
Feb 13, 2020	22.85	22.93	22.68	22.87	8,616,109	-0.04(-0.17%)
Feb 12, 2020	23.02	23.27	22.90	22.91	11,448,589	+0.03(+0.15%)
Feb 11, 2020	22.79	23.16	22.72	22.88	13,678,152	+0.22(+0.98%)
Feb 10, 2020	22.44	22.67	22.44	22.65	10,337,043	+0.13(+0.58%)
Feb 07, 2020	22.50	22.58	22.30	22.52	15,340,267	-0.13(-0.56%)
Feb 06, 2020	22.63	22.75	22.38	22.65	14,968,512	+0.15(+0.66%)
Feb 05, 2020	22.34	22.59	22.26	22.50	17,508,936	+0.58(+2.65%)
Feb 04, 2020	22.06	22.17	21.91	21.92	10,934,085	+0.22(+1.03%)
Feb 03, 2020	21.72	21.96	21.69	21.70	12,084,331	+0.18(+0.85%)
Jan 31, 2020	21.91	21.92	21.42	21.51	21,818,810	-0.68(-3.06%)
Jan 30, 2020	21.64	22.20	21.61	22.19	10,591,666	+0.34(+1.56%)
Jan 29, 2020	21.98	22.08	21.84	21.85	8,959,104	-0.03(-0.12%)
Jan 28, 2020	21.79	22.06	21.73	21.88	9,452,620	+0.20(+0.92%)
Jan 27, 2020	21.68	21.82	21.61	21.68	15,004,733	-0.51(-2.30%)
Jan 24, 2020	22.46	22.46	21.94	22.19	9,111,677	-0.23(-1.02%)
Jan 23, 2020	22.36	22.49	22.08	22.42	9,853,317	-0.04(-0.19%)
Jan 22, 2020	22.51	22.56	22.36	22.46	8,157,766	+0.06(+0.27%)
Jan 21, 2020	22.59	22.65	22.37	22.40	10,759,029	-0.37(-1.62%)
Jan 17, 2020	22.65	22.79	22.59	22.77	14,098,087	+0.18(+0.79%)
Jan 16, 2020	22.60	22.68	22.47	22.59	12,451,479	+0.15(+0.68%)
Jan 15, 2020	22.51	22.64	22.39	22.44	10,495,355	-0.15(-0.65%)
Jan 14, 2020	22.68	22.75	22.51	22.59	15,275,459	-0.17(-0.74%)
Jan 13, 2020	22.77	22.83	22.65	22.76	16,000,372	+0.05(+0.21%)
Jan 10, 2020	22.68	22.76	22.57	22.71	12,770,211	+0.04(+0.19%)
Jan 09, 2020	22.58	22.82	22.56	22.67	13,387,074	+0.23(+1.04%)
Jan 08, 2020	22.28	22.75	22.26	22.43	22,829,368	+0.23(+1.05%)
Jan 07, 2020	22.08	22.34	21.96	22.20	15,198,940	+0.15(+0.67%)
Jan 06, 2020	21.91	22.09	21.78	22.05	7,559,339	-0.06(-0.27%)
Jan 03, 2020	22.07	22.14	21.90	22.11	11,927,551	-0.23(-1.03%)
Jan 02, 2020	22.19	22.37	22.10	22.34	10,205,235	+0.28(+1.28%)
Dec 31, 2019	21.96	22.07	21.86	22.06	10,909,751	+0.12(+0.53%)
Dec 30, 2019	22.13	22.13	21.92	21.94	7,278,158	-0.06(-0.26%)
Dec 27, 2019	22.22	22.22	21.98	22.00	5,957,075	-0.18(-0.80%)
Dec 26, 2019	22.10	22.24	22.08	22.18	5,271,158	+0.11(+0.49%)
Dec 24, 2019	22.11	22.18	22.02	22.07	4,420,786	+0.00(+0.00%)
Dec 23, 2019	22.28	22.33	21.93	22.07	9,772,015	-0.16(-0.72%)
Dec 20, 2019	22.22	22.28	22.06	22.23	24,906,406	+0.24(+1.10%)
Dec 19, 2019	22.13	22.14	21.91	21.99	13,998,382	-0.14(-0.65%)
Dec 18, 2019	22.19	22.23	22.11	22.13	9,957,881	-0.02(-0.08%)
Dec 17, 2019	21.85	22.16	21.79	22.15	16,133,786	+0.30(+1.37%)
Dec 16, 2019	22.04	22.11	21.82	21.85	20,766,416	+0.04(+0.20%)
Dec 13, 2019	21.93	22.06	21.63	21.80	12,373,951	-0.07(-0.32%)
Dec 12, 2019	21.27	21.96	21.23	21.87	28,043,956	+0.63(+2.95%)
Dec 11, 2019	21.37	21.45	21.16	21.25	13,210,829	-0.09(-0.41%)
Dec 10, 2019	21.35	21.42	21.27	21.33	9,110,124	-0.12(-0.56%)
Dec 09, 2019	21.31	21.50	21.30	21.45	8,194,226	+0.03(+0.14%)
Dec 06, 2019	21.45	21.54	21.32	21.42	9,264,636	+0.25(+1.16%)
Dec 05, 2019	21.18	21.25	21.04	21.18	8,379,431	+0.12(+0.55%)
Dec 04, 2019	21.03	21.31	20.98	21.06	14,150,273	+0.13(+0.64%)
Dec 03, 2019	21.12	21.15	20.77	20.93	14,566,009	-0.43(-2.03%)
Dec 02, 2019	21.71	21.74	21.35	21.36	8,143,683	-0.24(-1.12%)
Nov 29, 2019	21.53	21.64	21.48	21.60	3,884,275	+0.00(+0.00%)
Nov 27, 2019	21.66	21.70	21.49	21.60	9,055,992	+0.06(+0.28%)
Nov 26, 2019	21.56	21.61	21.40	21.54	9,477,301	-0.08(-0.36%)
Nov 25, 2019	21.53	21.66	21.47	21.62	11,690,190	+0.15(+0.71%)
Nov 22, 2019	21.23	21.50	21.18	21.47	12,475,846	+0.27(+1.29%)
Nov 21, 2019	21.26	21.26	21.03	21.19	8,284,786	+0.01(+0.06%)
Nov 20, 2019	21.18	21.21	20.92	21.18	9,784,458	-0.09(-0.43%)
Nov 19, 2019	21.32	21.44	21.25	21.27	9,243,635	+0.01(+0.06%)
Nov 18, 2019	21.24	21.29	21.11	21.26	8,500,445	-0.06(-0.30%)
Nov 15, 2019	21.47	21.52	21.28	21.32	7,620,444	-0.01(-0.06%)
Nov 14, 2019	21.27	21.41	21.19	21.34	7,012,095	+0.02(+0.08%)
Nov 13, 2019	21.26	21.38	21.18	21.32	9,392,927	-0.14(-0.65%)
Nov 12, 2019	21.34	21.58	21.28	21.46	10,795,970	+0.16(+0.73%)
Nov 11, 2019	21.13	21.41	21.12	21.30	9,987,731	-0.04(-0.20%)
Nov 08, 2019	21.25	21.35	20.99	21.35	14,894,074	+0.12(+0.57%)
Nov 07, 2019	21.24	21.47	21.18	21.22	13,863,067	+0.19(+0.91%)
Nov 06, 2019	20.93	21.09	20.79	21.03	11,900,079	+0.10(+0.45%)
Nov 05, 2019	20.67	21.02	20.60	20.94	14,227,890	+0.34(+1.66%)
Nov 04, 2019	20.43	20.65	20.42	20.60	15,167,214	+0.33(+1.64%)
Nov 01, 2019	20.16	20.34	20.05	20.26	13,372,302	+0.20(+1.00%)
Oct 31, 2019	19.72	20.13	19.44	20.06	16,379,817	+0.21(+1.08%)
Oct 30, 2019	19.99	20.03	19.65	19.85	12,286,572	-0.17(-0.84%)
Oct 29, 2019	19.99	20.17	19.91	20.01	8,729,930	-0.06(-0.28%)
Oct 28, 2019	19.95	20.21	19.95	20.07	9,582,384	+0.21(+1.06%)
Oct 25, 2019	19.73	19.94	19.73	19.86	5,045,166	+0.02(+0.09%)
Oct 24, 2019	19.98	20.12	19.69	19.84	7,576,119	-0.12(-0.58%)
Oct 23, 2019	19.91	19.98	19.82	19.96	7,159,193	+0.02(+0.09%)
Oct 22, 2019	19.92	20.01	19.77	19.94	8,047,821	-0.01(-0.06%)
Oct 21, 2019	19.96	20.05	19.89	19.95	10,223,798	+0.19(+0.95%)
Oct 18, 2019	19.71	19.83	19.68	19.77	11,796,620	+0.09(+0.44%)
Oct 17, 2019	19.86	19.92	19.61	19.68	9,876,878	-0.03(-0.13%)
Oct 16, 2019	19.77	19.99	19.68	19.71	10,142,094	-0.10(-0.50%)
Oct 15, 2019	19.71	19.98	19.65	19.80	7,486,984	+0.19(+0.96%)
Oct 14, 2019	19.48	19.66	19.45	19.62	4,996,125	-0.04(-0.20%)
Oct 11, 2019	19.69	19.98	19.61	19.65	12,369,659	+0.38(+1.96%)
Oct 10, 2019	19.20	19.45	19.10	19.28	9,180,100	+0.25(+1.33%)
Oct 09, 2019	18.95	19.13	18.90	19.02	10,062,223	+0.23(+1.23%)
Oct 08, 2019	19.01	19.03	18.79	18.79	13,181,410	-0.48(-2.49%)
Oct 07, 2019	19.47	19.47	19.27	19.27	8,005,903	-0.20(-1.01%)
Oct 04, 2019	19.11	19.50	19.04	19.47	10,080,070	+0.36(+1.91%)
Oct 03, 2019	18.96	19.12	18.72	19.11	15,700,266	+0.07(+0.38%)
Oct 02, 2019	19.52	19.59	19.00	19.03	18,994,756	-0.70(-3.56%)
Oct 01, 2019	20.40	20.43	19.73	19.74	9,547,881	-0.48(-2.40%)
Sep 30, 2019	20.31	20.42	20.13	20.22	10,772,460	-0.09(-0.42%)
Sep 27, 2019	20.40	20.44	20.20	20.31	9,923,574	+0.12(+0.59%)
Sep 26, 2019	20.31	20.33	20.06	20.19	12,409,417	-0.12(-0.61%)
Sep 25, 2019	20.29	20.46	20.24	20.31	9,755,933	+0.02(+0.08%)
Sep 24, 2019	20.53	20.56	20.18	20.29	19,764,570	-0.17(-0.84%)
Sep 23, 2019	20.12	20.55	20.11	20.46	16,373,361	+0.12(+0.61%)
Sep 20, 2019	20.59	20.59	20.25	20.34	74,724,056	-0.18(-0.88%)
Sep 19, 2019	20.48	20.76	20.42	20.52	10,310,344	+0.00(+0.02%)
Sep 18, 2019	20.23	20.57	20.15	20.52	15,268,796	+0.18(+0.89%)
Sep 17, 2019	20.18	20.36	20.12	20.34	16,303,452	-0.05(-0.25%)
Sep 16, 2019	20.55	20.57	20.25	20.39	17,710,706	-0.35(-1.70%)
Sep 13, 2019	20.75	20.95	20.61	20.74	17,407,594	+0.21(+1.04%)
Sep 12, 2019	20.35	20.64	20.05	20.53	14,031,660	-0.04(-0.21%)
Sep 11, 2019	20.37	20.58	20.03	20.57	14,983,156	+0.24(+1.16%)
Sep 10, 2019	20.02	20.33	19.89	20.33	18,838,202	+0.44(+2.20%)
Sep 09, 2019	20.00	20.00	19.59	19.89	23,207,038	+0.07(+0.37%)
Sep 06, 2019	19.73	19.95	19.64	19.82	9,649,766	+0.12(+0.61%)
Sep 05, 2019	19.42	19.85	19.40	19.70	14,496,122	+0.63(+3.28%)
Sep 04, 2019	19.05	19.16	18.97	19.08	11,657,209	+0.24(+1.27%)
Sep 03, 2019	18.81	18.87	18.60	18.84	11,878,581	-0.16(-0.84%)
Aug 30, 2019	19.10	19.16	18.93	18.99	9,852,907	+0.07(+0.39%)
Aug 29, 2019	19.00	19.04	18.90	18.92	11,265,569	+0.18(+0.96%)
Aug 28, 2019	18.64	18.75	18.58	18.74	17,136,306	-0.06(-0.34%)
Aug 27, 2019	19.35	19.40	18.77	18.81	16,464,502	-0.42(-2.19%)
Aug 26, 2019	19.32	19.38	19.10	19.23	16,468,464	+0.11(+0.56%)
Aug 23, 2019	19.62	19.81	18.99	19.12	20,848,626	-0.69(-3.51%)
Aug 22, 2019	19.74	19.95	19.64	19.81	11,288,384	+0.19(+0.98%)
Aug 21, 2019	19.65	19.70	19.54	19.62	11,283,901	+0.17(+0.86%)
Aug 20, 2019	19.48	19.71	19.41	19.45	12,916,413	-0.17(-0.87%)
Aug 19, 2019	19.82	19.89	19.54	19.62	14,729,986	+0.18(+0.93%)
Aug 16, 2019	19.33	19.57	19.31	19.44	16,678,994	+0.27(+1.39%)
Aug 15, 2019	19.29	19.42	19.08	19.18	17,384,028	-0.06(-0.31%)
Aug 14, 2019	19.57	19.71	19.22	19.24	22,478,870	-0.88(-4.39%)
Aug 13, 2019	19.71	20.25	19.52	20.12	14,852,638	+0.45(+2.27%)
Aug 12, 2019	19.85	20.11	19.62	19.68	22,537,774	-0.44(-2.17%)
Aug 09, 2019	20.16	20.26	19.96	20.11	12,432,164	-0.11(-0.55%)
Aug 08, 2019	20.13	20.38	20.04	20.22	14,999,340	+0.36(+1.81%)
Aug 07, 2019	19.66	19.95	19.35	19.86	14,378,233	-0.22(-1.11%)
Aug 06, 2019	19.64	20.15	19.61	20.09	18,409,404	+0.55(+2.81%)
Aug 05, 2019	19.74	19.90	19.32	19.54	20,658,046	-0.55(-2.73%)
Aug 02, 2019	20.51	20.52	19.98	20.09	21,386,496	-0.44(-2.15%)
Aug 01, 2019	21.18	21.73	20.35	20.53	25,659,488	-0.46(-2.21%)
Jul 31, 2019	21.20	21.29	20.85	20.99	15,531,010	-0.25(-1.18%)
Jul 30, 2019	21.17	21.24	21.00	21.24	6,875,377	+0.00(+0.02%)
Jul 29, 2019	21.37	21.49	21.20	21.24	8,981,985	-0.29(-1.36%)
Jul 26, 2019	21.31	21.57	21.15	21.53	9,180,809	+0.23(+1.10%)
Jul 25, 2019	21.40	21.41	21.22	21.30	8,425,036	-0.10(-0.46%)
Jul 24, 2019	21.22	21.43	21.18	21.40	6,866,629	+0.10(+0.46%)
Jul 23, 2019	21.20	21.37	21.18	21.30	7,853,801	+0.16(+0.76%)
Jul 22, 2019	21.09	21.18	20.93	21.14	9,222,275	+0.02(+0.08%)
Jul 19, 2019	21.32	21.42	21.12	21.12	10,316,227	-0.12(-0.56%)
Jul 18, 2019	21.26	21.33	21.17	21.24	9,965,413	+0.02(+0.08%)
Jul 17, 2019	21.42	21.45	21.14	21.22	9,234,289	-0.23(-1.07%)
Jul 16, 2019	21.43	21.52	21.27	21.45	9,148,517	-0.12(-0.55%)
Jul 15, 2019	21.62	21.64	21.41	21.57	7,733,644	-0.06(-0.28%)
Jul 12, 2019	21.46	21.63	21.42	21.63	8,851,695	+0.21(+0.99%)
Jul 11, 2019	21.44	21.46	21.20	21.42	9,554,553	+0.04(+0.20%)
Jul 10, 2019	21.47	21.57	21.31	21.37	8,175,668	-0.03(-0.12%)
Jul 09, 2019	21.32	21.47	21.27	21.40	7,993,422	-0.07(-0.32%)
Jul 08, 2019	21.42	21.54	21.34	21.47	5,705,280	-0.07(-0.32%)
Jul 05, 2019	21.52	21.64	21.41	21.54	5,372,932	+0.10(+0.46%)
Jul 03, 2019	21.29	21.56	21.25	21.44	5,266,523	+0.20(+0.94%)
Jul 02, 2019	21.41	21.45	21.09	21.24	9,632,410	-0.21(-0.97%)
Jul 01, 2019	21.26	21.49	21.23	21.45	11,925,569	+0.35(+1.65%)
Jun 28, 2019	21.06	21.19	21.01	21.10	10,771,054	+0.22(+1.06%)
Jun 27, 2019	20.80	20.97	20.75	20.88	7,530,302	+0.12(+0.57%)
Jun 26, 2019	20.77	20.86	20.59	20.76	8,378,567	+0.06(+0.29%)
Jun 25, 2019	20.82	20.83	20.58	20.70	9,787,171	-0.15(-0.73%)
Jun 24, 2019	20.77	20.96	20.72	20.85	6,899,289	+0.08(+0.37%)
Jun 21, 2019	20.97	21.04	20.76	20.78	12,809,062	-0.19(-0.91%)
Jun 20, 2019	20.86	21.02	20.61	20.97	9,564,589	+0.26(+1.25%)
Jun 19, 2019	20.83	21.02	20.61	20.71	10,166,104	+0.02(+0.08%)
Jun 18, 2019	20.54	20.81	20.45	20.69	8,491,982	+0.16(+0.77%)
Jun 17, 2019	20.76	20.79	20.46	20.53	7,356,733	-0.20(-0.96%)
Jun 14, 2019	20.61	20.81	20.50	20.73	7,671,312	+0.13(+0.62%)
Jun 13, 2019	20.58	20.70	20.50	20.61	7,733,137	+0.04(+0.19%)
Jun 12, 2019	20.60	20.67	20.52	20.57	7,823,877	-0.06(-0.27%)
Jun 11, 2019	20.76	20.83	20.59	20.62	10,991,635	+0.06(+0.27%)
Jun 10, 2019	20.66	20.88	20.49	20.57	12,086,910	+0.04(+0.19%)
Jun 07, 2019	20.25	20.67	20.25	20.53	10,097,524	-0.02(-0.10%)
Jun 06, 2019	20.46	20.64	20.37	20.55	10,351,351	+0.15(+0.75%)
Jun 05, 2019	20.42	20.49	20.13	20.40	10,044,160	+0.00(+0.00%)
Jun 04, 2019	20.27	20.52	20.16	20.40	14,378,458	+0.41(+2.04%)

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.

MetLife (NY: MET )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

MetLife (NY: MET )

Historical Prices

Sections

Services

Poteau Daily News