Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	62.26	62.87	60.43	60.66	4,208,704	-1.93(-3.08%)
Apr 28, 2022	62.44	62.74	61.10	62.59	3,489,283	+0.80(+1.30%)
Apr 27, 2022	61.72	62.43	61.20	61.79	3,554,613	+0.17(+0.27%)
Apr 26, 2022	62.73	63.55	61.60	61.62	3,773,078	-2.18(-3.42%)
Apr 25, 2022	63.40	63.95	61.52	63.80	7,610,104	-0.44(-0.69%)
Apr 22, 2022	65.97	66.04	64.19	64.24	3,371,711	-1.87(-2.82%)
Apr 21, 2022	67.42	67.59	65.96	66.11	2,410,425	-0.79(-1.19%)
Apr 20, 2022	66.63	67.50	66.57	66.90	3,078,726	+0.55(+0.84%)
Apr 19, 2022	66.05	66.58	65.78	66.35	2,882,631	+0.56(+0.86%)
Apr 18, 2022	64.95	66.16	64.79	65.78	3,292,904	+0.54(+0.84%)
Apr 14, 2022	65.05	65.68	64.78	65.24	3,083,446	+0.18(+0.27%)
Apr 13, 2022	64.46	65.14	63.99	65.06	2,324,130	+0.27(+0.41%)
Apr 12, 2022	65.38	66.07	64.38	64.80	2,944,801	-0.39(-0.60%)
Apr 11, 2022	65.28	66.30	65.04	65.18	2,869,681	-0.03(-0.04%)
Apr 08, 2022	64.76	65.71	64.44	65.21	3,199,735	+0.98(+1.52%)
Apr 07, 2022	64.56	64.72	62.96	64.23	3,770,629	-0.48(-0.74%)
Apr 06, 2022	64.70	65.36	64.45	64.71	4,449,507	+0.06(+0.09%)
Apr 05, 2022	64.25	65.34	64.12	64.66	4,721,748	+0.34(+0.53%)
Apr 04, 2022	64.94	65.03	63.87	64.32	3,038,247	-0.79(-1.22%)
Apr 01, 2022	65.42	66.02	64.73	65.11	4,559,251	+0.20(+0.31%)
Mar 31, 2022	66.03	66.43	64.90	64.91	4,974,100	-1.25(-1.88%)
Mar 30, 2022	66.12	66.69	65.75	66.15	4,857,424	+0.11(+0.17%)
Mar 29, 2022	66.54	66.71	65.42	66.04	4,168,690	+0.21(+0.32%)
Mar 28, 2022	65.69	65.84	64.93	65.83	3,986,478	-0.01(-0.01%)
Mar 25, 2022	64.61	66.13	64.61	65.84	3,515,278	+1.02(+1.57%)
Mar 24, 2022	64.50	65.26	64.30	64.82	3,272,459	+0.71(+1.11%)
Mar 23, 2022	64.58	65.34	64.08	64.11	4,127,924	-0.83(-1.28%)
Mar 22, 2022	64.31	65.72	64.31	64.94	5,450,962	+1.43(+2.25%)
Mar 21, 2022	63.75	64.02	62.86	63.51	6,316,141	+0.30(+0.47%)
Mar 18, 2022	62.78	63.27	62.00	63.22	12,380,740	+0.26(+0.41%)
Mar 17, 2022	61.64	62.99	61.27	62.96	5,196,701	+0.60(+0.96%)
Mar 16, 2022	61.13	62.58	61.01	62.36	7,151,985	+2.03(+3.37%)
Mar 15, 2022	60.23	60.68	59.61	60.33	4,093,466	+0.58(+0.97%)
Mar 14, 2022	60.32	60.73	59.32	59.74	5,459,793	+0.45(+0.76%)
Mar 11, 2022	59.89	60.51	59.16	59.29	4,598,329	-0.07(-0.12%)
Mar 10, 2022	58.75			59.37	3,981,635	-0.15(-0.25%)
Mar 09, 2022	59.74	60.28	59.15	59.51	5,428,974	+2.29(+4.00%)
Mar 08, 2022	57.73	59.04	56.91	57.22	6,330,351	-0.01(-0.02%)
Mar 07, 2022	58.26	58.47	57.09	57.23	7,005,303	-1.86(-3.14%)
Mar 04, 2022	59.85	60.16	57.98	59.09	7,685,067	-2.38(-3.88%)
Mar 03, 2022	61.49	62.10	60.70	61.47	5,010,304	+0.14(+0.23%)
Mar 02, 2022	60.08	61.80	59.93	61.33	4,964,501	+1.82(+3.06%)
Mar 01, 2022	61.59	61.80	58.89	59.51	8,383,358	-2.87(-4.60%)
Feb 28, 2022	61.19	62.48	60.98	62.39	6,055,893	-0.93(-1.47%)
Feb 25, 2022	61.45	63.52	62.36	63.32	5,205,945	+2.16(+3.53%)
Feb 24, 2022	60.82	61.32	59.35	61.16	8,021,592	-1.69(-2.69%)
Feb 23, 2022	64.14	64.41	62.58	62.85	4,840,301	-0.84(-1.32%)
Feb 22, 2022	64.18	64.62	62.97	63.69	4,136,785	-0.54(-0.85%)
Feb 18, 2022				64.23	0	-0.24(-0.37%)
Feb 17, 2022	65.13	65.45	64.06	64.47	4,080,132	-1.59(-2.40%)
Feb 16, 2022	65.54	66.75	65.36	66.06	3,727,207	-0.04(-0.06%)
Feb 15, 2022	65.48	66.52	65.35	66.10	3,569,868	+1.33(+2.05%)
Feb 14, 2022	65.93	66.01	64.25	64.77	8,014,270	-0.83(-1.27%)
Feb 11, 2022	64.94	67.00	64.89	65.60	6,947,739	+0.49(+0.75%)
Feb 10, 2022	64.75	66.36	64.72	65.11	4,369,967	+0.07(+0.11%)
Feb 09, 2022	65.11	66.13	64.94	65.04	4,518,235	+0.08(+0.13%)
Feb 08, 2022	64.37	65.17	63.96	64.95	5,555,296	+1.35(+2.12%)
Feb 07, 2022	63.58	64.26	63.13	63.61	4,621,164	+0.33(+0.53%)
Feb 04, 2022	62.22	63.95	62.04	63.27	4,438,841	+1.16(+1.86%)
Feb 03, 2022	64.20			62.12	4,732,421	-0.73(-1.17%)
Feb 02, 2022	62.26	63.18	61.88	62.85	6,945,459	+0.40(+0.65%)
Feb 01, 2022	61.17	62.68	60.93	62.45	6,706,458	+0.94(+1.54%)
Jan 31, 2022	60.13	61.72		61.50	8,250,026	+0.92(+1.51%)
Jan 28, 2022	59.77	60.60	59.12	60.59	4,199,315	+0.69(+1.15%)
Jan 27, 2022	61.22	62.31	59.47	59.90	4,221,584	-0.69(-1.14%)
Jan 26, 2022	61.26	61.92	59.75	60.59	5,228,330	+0.58(+0.96%)
Jan 25, 2022	59.28	60.48	57.51	60.01	6,231,043	+0.02(+0.03%)
Jan 24, 2022	59.15	60.21	57.53	59.99	7,409,706	-0.18(-0.30%)
Jan 21, 2022	60.78	61.21	59.25	60.17	5,696,319	-0.78(-1.28%)
Jan 20, 2022	61.25	62.19	60.62	60.95	3,765,412	-0.28(-0.45%)
Jan 19, 2022	62.76	62.95	61.17	61.23	3,887,444	-1.31(-2.10%)
Jan 18, 2022	63.06	63.43	62.16	62.54	4,801,438	-0.17(-0.26%)
Jan 14, 2022				62.70	0	+0.44(+0.71%)
Jan 13, 2022	62.35	62.90	62.06	62.26	2,989,360	+0.25(+0.40%)
Jan 12, 2022	62.21	62.88	61.57	62.02	3,471,238	-0.35(-0.56%)
Jan 11, 2022	62.07	62.38	61.64	62.37	3,237,599	+0.46(+0.74%)
Jan 10, 2022	62.37	62.50	61.39	61.91	4,605,067	+0.22(+0.36%)
Jan 07, 2022	61.21	62.26	60.80	61.69	5,454,649	+0.74(+1.22%)
Jan 06, 2022	60.30	60.99	59.82	60.94	10,331,634	+1.67(+2.82%)
Jan 05, 2022	60.66	60.89	59.19	59.27	5,189,479	-0.28(-0.48%)
Jan 04, 2022	58.86	60.01	58.63	59.56	4,903,180	+1.57(+2.70%)
Jan 03, 2022	57.72	58.71	57.68	57.99	4,247,924	+0.68(+1.18%)
Dec 31, 2021	57.16	57.68	57.14	57.31	2,369,046	-0.08(-0.14%)
Dec 30, 2021	57.66	58.07	57.34	57.39	2,434,841	-0.09(-0.16%)
Dec 29, 2021	57.42	57.85	57.27	57.49	2,352,899	+0.06(+0.11%)
Dec 28, 2021	57.18	58.05	57.15	57.42	3,993,995	+0.11(+0.19%)
Dec 27, 2021	56.83	57.39	56.52	57.31	3,221,013	+0.65(+1.15%)
Dec 23, 2021	56.16	56.97	56.16	56.66	3,606,037	+0.83(+1.48%)
Dec 22, 2021	55.28	56.09	55.19	55.84	3,140,836	+0.51(+0.93%)
Dec 21, 2021	54.38	55.87	54.32	55.32	4,510,931	+1.59(+2.95%)
Dec 20, 2021	54.44	54.44	52.80	53.73	6,423,033	-1.52(-2.76%)
Dec 17, 2021	56.14	56.15	54.84	55.26	8,980,968	-1.05(-1.86%)
Dec 16, 2021	56.56	57.18	55.98	56.30	4,438,673	+0.52(+0.94%)
Dec 15, 2021	55.85	56.05	54.83	55.78	3,801,275	+0.02(+0.03%)
Dec 14, 2021	54.88	56.21	54.88	55.76	4,943,273	+0.85(+1.55%)
Dec 13, 2021	55.49	55.61	54.84	54.91	6,031,686	-0.70(-1.25%)
Dec 10, 2021	56.22	56.37	55.50	55.61	4,311,233	-0.23(-0.41%)
Dec 09, 2021	55.21	56.23	54.98	55.84	3,011,167	+0.24(+0.43%)
Dec 08, 2021	55.73	56.21	55.58	55.60	3,800,044	+0.08(+0.15%)
Dec 07, 2021	55.12	56.13	54.88	55.51	4,866,635	+0.79(+1.44%)
Dec 06, 2021	55.28	55.75	54.69	54.73	5,313,706	+0.23(+0.42%)
Dec 03, 2021	54.84	55.06	54.05	54.50	6,581,304	+0.08(+0.15%)
Dec 02, 2021	52.96	54.88	52.85	54.41	6,617,706	+2.04(+3.89%)
Dec 01, 2021	54.62	54.99	52.32	52.38	10,118,994	-1.42(-2.64%)
Nov 30, 2021	54.23	54.33	53.41	53.80	13,526,354	-1.13(-2.05%)
Nov 29, 2021	55.84	55.99	54.36	54.93	5,522,283	-0.19(-0.35%)
Nov 26, 2021	54.92	55.43	53.79	55.12	4,685,100	-2.32(-4.04%)
Nov 24, 2021	57.84	58.27	57.32	57.44	4,873,478	-0.67(-1.15%)
Nov 23, 2021	57.91	58.59	57.58	58.11	4,740,149	+0.78(+1.36%)
Nov 22, 2021	57.22	58.04	56.22	57.33	5,302,509	+1.25(+2.22%)
Nov 19, 2021	56.42	56.56	55.29	56.08	8,071,291	-1.38(-2.41%)
Nov 18, 2021	57.94	57.72	57.45	57.47	4,707,878	-0.43(-0.74%)
Nov 17, 2021	57.96	58.72	57.88	57.90	4,952,703	-0.26(-0.44%)
Nov 16, 2021	59.01	59.41	58.12	58.16	5,219,942	-0.68(-1.15%)
Nov 15, 2021	59.07	59.26	58.66	58.83	6,528,285	-0.04(-0.06%)
Nov 12, 2021	58.40	58.87	58.12	58.87	4,453,911	+0.51(+0.88%)
Nov 11, 2021	58.12	58.99	57.92	58.36	3,406,296	+0.26(+0.44%)
Nov 10, 2021	58.02			58.10	4,172,173	+0.35(+0.60%)
Nov 09, 2021	58.02	58.46	57.49	57.75	4,434,596	-0.71(-1.21%)
Nov 08, 2021	58.71	59.27	58.31	58.46	4,864,562	+0.21(+0.36%)
Nov 05, 2021	58.79	59.73	58.04	58.25	4,836,674	+0.07(+0.13%)
Nov 04, 2021	59.48	59.48	56.28	58.17	6,584,107	-1.25(-2.10%)
Nov 03, 2021	57.76	60.20	57.46	59.42	8,344,977	+1.45(+2.50%)
Nov 02, 2021	58.25	60.69	57.71	57.97	4,858,699	-0.42(-0.72%)
Nov 01, 2021	57.66	58.43	57.47	58.39	4,357,139	+1.23(+2.15%)
Oct 29, 2021	59.55	59.69	56.80	57.16	9,231,021	-2.25(-3.78%)
Oct 28, 2021	58.70	59.41	58.60	59.41	2,869,786	+0.89(+1.52%)
Oct 27, 2021	59.45	59.84	58.44	58.52	4,876,998	-1.06(-1.79%)
Oct 26, 2021	60.07			59.59	3,335,845	-0.16(-0.27%)
Oct 25, 2021	60.13	60.24	59.67	59.75	2,677,591	-0.21(-0.35%)
Oct 22, 2021	60.13	60.45	59.44	59.96	4,292,932	+0.05(+0.09%)
Oct 21, 2021	60.34	60.67	59.54	59.90	2,416,714	-0.72(-1.19%)
Oct 20, 2021	59.60	60.85	59.46	60.62	3,875,703	+0.83(+1.39%)
Oct 19, 2021	60.01	60.05	59.61	59.79	2,331,308	+0.45(+0.75%)
Oct 18, 2021	59.45	59.82	59.18	59.35	2,151,824	-0.34(-0.56%)
Oct 15, 2021	60.24	60.53	59.47	59.69	3,335,345	+0.05(+0.08%)
Oct 14, 2021	59.29	59.78	58.77	59.64	3,574,443	+1.25(+2.14%)
Oct 13, 2021	58.74	58.91	57.46	58.39	4,250,080	-0.57(-0.97%)
Oct 12, 2021	59.09	59.60	58.72	58.97	3,473,725	-0.31(-0.52%)
Oct 11, 2021	59.39	60.19	59.16	59.28	5,094,701	+0.12(+0.20%)
Oct 08, 2021	59.29	59.37	58.81	59.16	3,910,178	+0.40(+0.68%)
Oct 07, 2021	58.76	59.23	58.45	58.76	5,049,427	+0.52(+0.89%)
Oct 06, 2021	57.74	58.56	57.33	58.24	4,853,899	-0.26(-0.45%)
Oct 05, 2021	57.11	58.71	56.53	58.50	6,675,359	+1.73(+3.05%)
Oct 04, 2021	56.82	57.92	56.65	56.77	5,438,416	-0.14(-0.24%)
Oct 01, 2021	56.30	57.46	56.09	56.91	4,824,742	+0.72(+1.28%)
Sep 30, 2021	57.45	57.45	56.00	56.19	6,740,472	-0.77(-1.36%)
Sep 29, 2021	57.37	57.47	56.91	56.96	4,152,689	-0.19(-0.33%)
Sep 28, 2021	57.96	58.51	57.04	57.15	5,393,174	-0.75(-1.29%)
Sep 27, 2021	56.63	58.32	56.62	57.90	5,734,619	+2.05(+3.67%)
Sep 24, 2021	55.89	56.65	55.73	55.85	4,780,423	+0.09(+0.16%)
Sep 23, 2021	54.54	56.29	54.54	55.76	5,047,398	+1.65(+3.04%)
Sep 22, 2021	54.12	54.57	54.01	54.11	5,711,212	+0.89(+1.68%)
Sep 21, 2021	54.43	54.52	52.92	53.22	6,849,757	-0.76(-1.42%)
Sep 20, 2021	54.52	54.64	53.11	53.99	10,614,420	-2.19(-3.90%)
Sep 17, 2021	56.29	57.23	56.02	56.18	10,088,459	-0.46(-0.80%)
Sep 16, 2021	56.72	57.18	56.18	56.64	5,124,090	+0.14(+0.24%)
Sep 15, 2021	55.49	56.71	55.49	56.50	6,470,088	+1.17(+2.12%)
Sep 14, 2021	56.60	56.66	55.09	55.33	4,888,588	-0.92(-1.63%)
Sep 13, 2021	55.90	56.34	55.51	56.24	4,140,348	+0.93(+1.68%)
Sep 10, 2021	56.10	56.20	55.24	55.32	4,998,763	-0.24(-0.43%)
Sep 09, 2021	55.35	56.54	55.27	55.55	5,001,180	+0.05(+0.08%)
Sep 08, 2021	55.29	55.60	54.96	55.51	3,932,299	+0.09(+0.16%)
Sep 07, 2021	55.73	56.19	55.37	55.42	5,919,191	-0.31(-0.56%)
Sep 03, 2021	56.16	56.40	55.41	55.73	3,964,701	-0.40(-0.71%)
Sep 02, 2021	56.06	56.38	55.77	56.13	6,329,322	+0.32(+0.57%)
Sep 01, 2021	56.45	56.45	55.62	55.81	5,247,077	-0.63(-1.11%)
Aug 31, 2021	56.19	56.94	56.00	56.44	5,810,691	+0.12(+0.21%)
Aug 30, 2021	57.31	57.31	56.10	56.32	3,125,777	-0.82(-1.43%)
Aug 27, 2021	56.54	57.27	56.31	57.14	4,636,996	+0.89(+1.59%)
Aug 26, 2021	56.96	57.04	56.10	56.24	2,921,441	-0.62(-1.09%)
Aug 25, 2021	56.46	57.41	56.14	56.86	3,230,334	+0.71(+1.26%)
Aug 24, 2021	55.81	56.31	55.63	56.15	2,583,350	+0.47(+0.85%)
Aug 23, 2021	55.53	56.04	55.46	55.68	3,138,512	+0.60(+1.09%)
Aug 20, 2021	54.85	55.23	54.56	55.08	3,285,917	+0.21(+0.38%)
Aug 19, 2021	54.66	55.30	54.41	54.87	4,040,571	-0.63(-1.13%)
Aug 18, 2021	55.68	56.50	55.43	55.50	3,368,306	-0.46(-0.81%)
Aug 17, 2021	55.87	56.42	55.41	55.95	4,568,229	-0.46(-0.82%)
Aug 16, 2021	56.53	56.56	55.73	56.42	3,911,351	-0.46(-0.82%)
Aug 13, 2021	57.18	57.34	56.79	56.88	3,610,994	-0.16(-0.29%)
Aug 12, 2021	57.12	57.31	56.64	57.05	3,797,600	+0.06(+0.11%)
Aug 11, 2021	56.48	57.37	55.95	56.98	6,121,090	+0.79(+1.41%)
Aug 10, 2021	54.95	56.67	54.95	56.19	8,218,217	+1.16(+2.10%)
Aug 09, 2021	54.80	55.63	54.32	55.03	4,703,485	+0.21(+0.38%)
Aug 06, 2021	54.13	55.10	54.02	54.82	9,053,686	+1.69(+3.18%)
Aug 05, 2021	52.82	53.58	52.53	53.14	6,400,139	+1.54(+2.99%)
Aug 04, 2021	51.87	52.45	51.44	51.59	5,453,363	-1.05(-1.99%)
Aug 03, 2021	52.48	52.67	51.19	52.64	3,509,465	+0.42(+0.80%)
Aug 02, 2021	52.45	53.42	51.96	52.22	4,188,446	+0.12(+0.23%)
Jul 30, 2021	52.28	52.99	51.87	52.11	4,479,547	-0.48(-0.91%)
Jul 29, 2021	52.81	53.05	52.28	52.59	3,430,203	+0.53(+1.02%)
Jul 28, 2021	52.40	52.52	51.27	52.05	4,209,141	-0.09(-0.17%)
Jul 27, 2021	51.55	52.49	51.36	52.14	4,037,969	-0.28(-0.53%)
Jul 26, 2021	52.17	52.77	51.93	52.42	3,548,686	+0.38(+0.73%)
Jul 23, 2021	52.56	52.84	51.87	52.04	5,393,287	-0.16(-0.31%)
Jul 22, 2021	53.29	53.39	52.04	52.21	4,218,696	-1.07(-2.00%)
Jul 21, 2021	52.84	53.89	52.73	53.27	5,781,975	+1.16(+2.24%)
Jul 20, 2021	50.26	52.59	50.16	52.11	5,444,822	+1.66(+3.29%)
Jul 19, 2021	50.68	50.90	49.86	50.44	5,918,253	-1.55(-2.99%)
Jul 16, 2021	53.17	53.32	51.76	52.00	5,299,492	-0.96(-1.81%)
Jul 15, 2021	52.12	53.30	51.92	52.96	3,996,626	+0.36(+0.69%)
Jul 14, 2021	53.14	53.64	52.18	52.59	3,697,989	-0.40(-0.75%)
Jul 13, 2021	53.74	53.80	52.77	52.99	4,361,099	-0.79(-1.48%)
Jul 12, 2021	53.05	53.85	52.46	53.79	4,475,916	+0.63(+1.19%)
Jul 09, 2021	52.11	53.40	52.03	53.15	7,221,817	+1.96(+3.83%)
Jul 08, 2021	51.71	52.12	50.98	51.19	11,573,953	-1.94(-3.65%)
Jul 07, 2021	52.68	53.51	52.65	53.14	8,624,014	-0.05(-0.10%)
Jul 06, 2021	54.44	54.44	52.80	53.19	10,072,553	-1.37(-2.52%)
Jul 02, 2021	54.42	54.71	54.24	54.56	3,520,634	-0.08(-0.15%)
Jul 01, 2021	54.45	54.84	54.16	54.64	4,644,914	+0.60(+1.10%)
Jun 30, 2021	53.43	54.15	53.43	54.05	5,813,031	+0.33(+0.62%)
Jun 29, 2021	54.50	54.97	53.52	53.71	5,224,545	-0.24(-0.45%)
Jun 28, 2021	54.95	55.01	53.86	53.96	5,224,037	-1.15(-2.08%)
Jun 25, 2021	54.53	55.36	54.28	55.10	5,866,518	+0.91(+1.68%)
Jun 24, 2021	53.76	54.42	53.45	54.19	4,257,484	+0.69(+1.28%)
Jun 23, 2021	53.70	53.94	53.48	53.51	4,151,924	-0.02(-0.03%)
Jun 22, 2021	53.83	53.93	53.06	53.52	9,644,223	-0.37(-0.69%)
Jun 21, 2021	53.18	54.01	53.00	53.89	6,756,123	+1.25(+2.37%)
Jun 18, 2021	53.13	53.72	52.25	52.65	13,109,972	-1.76(-3.24%)
Jun 17, 2021	57.86	57.92	53.94	54.41	9,478,741	-3.12(-5.43%)
Jun 16, 2021	57.27	58.02	56.56	57.53	7,164,304	-0.05(-0.09%)
Jun 15, 2021	57.33	58.08	57.05	57.59	6,302,792	+0.42(+0.73%)
Jun 14, 2021	57.75	58.19	56.97	57.17	5,015,379	-0.72(-1.25%)
Jun 11, 2021	57.89	58.13	57.65	57.89	3,791,791	+0.20(+0.34%)
Jun 10, 2021	59.22	59.38	57.68	57.70	4,776,201	-0.71(-1.22%)
Jun 09, 2021	59.31	59.38	58.38	58.41	3,908,900	-1.23(-2.06%)
Jun 08, 2021	59.36	59.85	58.66	59.64	3,856,248	-0.15(-0.26%)
Jun 07, 2021	60.21	60.23	59.53	59.79	3,139,521	-0.32(-0.53%)
Jun 04, 2021	59.94	60.12	59.42	60.11	3,494,816	+0.17(+0.29%)
Jun 03, 2021	59.40	60.37	59.29	59.94	4,667,350	+0.25(+0.42%)
Jun 02, 2021	60.39	60.41	59.49	59.68	4,393,284	-0.38(-0.63%)
Jun 01, 2021	59.85	60.47	59.71	60.06	5,665,044	+1.04(+1.76%)
May 28, 2021	59.48	59.60	58.23	59.02	4,275,193	-0.27(-0.46%)
May 27, 2021	58.90	59.41	58.36	59.29	7,547,441	+1.26(+2.16%)
May 26, 2021	58.18	58.19	57.26	58.04	6,238,817	+0.23(+0.39%)
May 25, 2021	59.25	59.71	57.72	57.81	5,949,683	-1.22(-2.07%)
May 24, 2021	58.62	59.24	58.39	59.03	3,787,131	+0.60(+1.02%)
May 21, 2021	58.48	59.04	58.15	58.44	5,373,761	+0.23(+0.39%)
May 20, 2021	58.53	58.75	57.78	58.21	4,293,760	-0.33(-0.57%)
May 19, 2021	58.45	58.69	57.36	58.55	5,204,683	-0.51(-0.86%)
May 18, 2021	59.10	59.62	59.01	59.05	5,565,898	-0.28(-0.47%)
May 17, 2021	59.34	59.65	58.87	59.33	3,943,642	-0.18(-0.30%)
May 14, 2021	58.70	59.76	58.55	59.51	4,031,805	+1.22(+2.09%)
May 13, 2021	57.04	58.77	56.93	58.29	5,471,938	+1.02(+1.78%)
May 12, 2021	58.95	59.10	57.16	57.27	5,071,922	-1.18(-2.02%)
May 11, 2021	59.41	59.57	57.95	58.45	5,728,179	-1.57(-2.62%)
May 10, 2021	60.50	61.12	60.00	60.03	5,899,208	-0.19(-0.32%)
May 07, 2021	59.38	60.27	59.16	60.22	4,689,090	+0.19(+0.31%)
May 06, 2021	58.86	60.12	58.04	60.03	5,140,786	+1.38(+2.35%)
May 05, 2021	58.49	59.09	57.38	58.65	5,828,818	+0.99(+1.71%)
May 04, 2021	57.30	57.77	56.75	57.66	4,263,551	+0.08(+0.14%)

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

Middle Point, OH (45863)

Today

Tonight

MetLife (NY: MET )

Historical Prices

Sections

Services