Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		21.31	21.31	21.31	6,933,733	+0.25(+1.19%)
Dec 30, 2020	20.88	21.25	20.88	21.06	6,933,733	+0.18(+0.85%)
Dec 29, 2020	21.13	21.24	20.85	20.88	6,664,519	-0.11(-0.52%)
Dec 28, 2020	21.17	21.46	20.95	20.99	7,205,763	-0.03(-0.13%)
Dec 24, 2020	20.90	21.02	20.78	21.02	3,482,787	+0.08(+0.39%)
Dec 23, 2020	20.76	21.15	20.66	20.93	8,695,984	+0.42(+2.03%)
Dec 22, 2020	20.67	20.85	20.50	20.52	10,916,868	-0.11(-0.55%)
Dec 21, 2020	20.58	20.73	20.25	20.63	14,151,173	-0.09(-0.42%)
Dec 18, 2020	21.13	21.23	20.55	20.72	20,625,022	-0.38(-1.81%)
Dec 17, 2020	21.18	21.20	20.79	21.10	9,373,408	+0.08(+0.37%)
Dec 16, 2020	20.97	21.13	20.79	21.02	15,767,885	+0.04(+0.17%)
Dec 15, 2020	21.06	21.10	20.55	20.98	12,169,830	+0.18(+0.87%)
Dec 14, 2020	21.74	21.83	20.80	20.80	15,426,153	-0.61(-2.86%)
Dec 11, 2020	21.30	21.43	21.13	21.41	9,339,512	-0.16(-0.76%)
Dec 10, 2020	21.36	21.65	21.21	21.58	23,380,958	-0.04(-0.19%)
Dec 09, 2020	21.90	21.93	21.57	21.62	10,330,354	+0.05(+0.25%)
Dec 08, 2020	21.63	21.71	21.37	21.56	16,985,948	-0.03(-0.13%)
Dec 07, 2020	21.77	21.78	21.40	21.59	11,914,078	-0.40(-1.84%)
Dec 04, 2020	21.85	22.19	21.79	22.00	11,358,008	+0.34(+1.59%)
Dec 03, 2020	21.61	21.91	21.50	21.65	8,647,117	+0.00(+0.00%)
Dec 02, 2020	21.17	21.71	21.08	21.65	14,025,447	+0.36(+1.71%)
Dec 01, 2020	21.46	21.51	21.24	21.29	11,431,880	+0.34(+1.60%)
Nov 30, 2020	21.32	21.46	20.90	20.95	15,018,212	-0.58(-2.70%)
Nov 27, 2020	21.66	21.85	21.40	21.53	5,240,818	-0.14(-0.65%)
Nov 25, 2020	21.82	21.86	21.45	21.67	10,870,793	-0.41(-1.87%)
Nov 24, 2020	21.78	22.16	21.56	22.09	14,347,029	+0.68(+3.18%)
Nov 23, 2020	21.09	21.49	21.04	21.41	9,710,715	+0.59(+2.83%)
Nov 20, 2020	20.55	20.87	20.31	20.82	18,101,902	+0.16(+0.79%)
Nov 19, 2020	20.51	20.72	20.24	20.65	11,814,925	-0.09(-0.44%)
Nov 18, 2020	20.99	21.40	20.74	20.74	12,400,969	-0.14(-0.65%)
Nov 17, 2020	20.71	21.04	20.55	20.88	10,170,381	-0.01(-0.04%)
Nov 16, 2020	20.97	21.03	20.64	20.89	16,165,381	+0.59(+2.88%)
Nov 13, 2020	20.09	20.45	20.05	20.30	10,609,005	+0.44(+2.19%)
Nov 12, 2020	20.29	20.38	19.57	19.87	14,995,381	-0.79(-3.80%)
Nov 11, 2020	20.87	21.03	20.51	20.65	16,265,475	-0.24(-1.13%)
Nov 10, 2020	20.78	21.09	20.37	20.89	20,810,784	+0.49(+2.43%)
Nov 09, 2020	19.61	20.94	19.44	20.39	25,910,324	+2.02(+11.02%)
Nov 06, 2020	18.96	19.03	18.19	18.37	13,361,961	-0.29(-1.58%)
Nov 05, 2020	18.13	18.97	17.93	18.66	17,421,230	+0.97(+5.46%)
Nov 04, 2020	17.65	18.18	17.37	17.70	17,249,466	-0.44(-2.43%)
Nov 03, 2020	17.93	18.29	17.84	18.14	12,901,561	+0.58(+3.28%)
Nov 02, 2020	17.29	17.68	16.98	17.56	12,419,383	+0.59(+3.50%)
Oct 30, 2020	16.64	16.97	16.50	16.97	14,550,916	+0.24(+1.45%)
Oct 29, 2020	16.30	16.88	16.09	16.73	11,371,497	+0.32(+1.94%)
Oct 28, 2020	16.51	16.86	16.35	16.41	15,525,365	-0.52(-3.10%)
Oct 27, 2020	17.63	17.63	16.89	16.93	12,160,698	-0.72(-4.09%)
Oct 26, 2020	18.08	18.13	17.53	17.65	14,985,483	-0.70(-3.81%)
Oct 23, 2020	18.38	18.49	18.19	18.35	10,716,550	+0.15(+0.81%)
Oct 22, 2020	17.56	18.23	17.50	18.20	10,968,343	+0.66(+3.78%)
Oct 21, 2020	17.54	17.74	17.50	17.54	13,007,988	-0.09(-0.53%)
Oct 20, 2020	17.73	17.97	17.62	17.64	8,623,913	+0.12(+0.69%)
Oct 19, 2020	17.72	17.84	17.47	17.51	8,354,376	-0.09(-0.53%)
Oct 16, 2020	17.61	17.87	17.42	17.61	10,460,464	+0.07(+0.38%)
Oct 15, 2020	17.20	17.58	17.11	17.54	8,133,939	+0.07(+0.41%)
Oct 14, 2020	17.48	17.81	17.46	17.47	10,316,254	-0.01(-0.08%)
Oct 13, 2020	17.87	17.87	17.39	17.48	14,508,260	-0.60(-3.32%)
Oct 12, 2020	17.77	18.12	17.72	18.08	12,964,741	+0.39(+2.18%)
Oct 09, 2020	17.97	18.06	17.67	17.70	8,879,338	-0.17(-0.93%)
Oct 08, 2020	17.70	17.96	17.67	17.86	10,470,634	+0.23(+1.30%)
Oct 07, 2020	17.49	17.83	17.44	17.64	15,085,974	+0.43(+2.53%)
Oct 06, 2020	17.49	17.82	17.15	17.20	12,862,385	-0.07(-0.39%)
Oct 05, 2020	17.10	17.45	16.90	17.27	9,194,729	+0.40(+2.37%)
Oct 02, 2020	16.43	17.01	16.39	16.87	10,478,979	+0.17(+0.99%)
Oct 01, 2020	16.69	16.89	16.51	16.70	9,208,744	+0.04(+0.24%)
Sep 30, 2020	16.57	16.83	16.47	16.66	13,474,255	+0.18(+1.09%)
Sep 29, 2020	16.64	16.73	16.34	16.48	8,488,288	-0.22(-1.29%)
Sep 28, 2020	16.53	16.92	16.53	16.70	8,733,849	+0.44(+2.73%)
Sep 25, 2020	15.91	16.33	15.86	16.25	8,828,701	+0.23(+1.43%)
Sep 24, 2020	16.25	16.35	15.78	16.03	14,560,903	-0.15(-0.94%)
Sep 23, 2020	16.64	16.86	16.14	16.18	13,491,650	-0.39(-2.33%)
Sep 22, 2020	16.71	16.94	16.36	16.56	14,980,544	-0.22(-1.28%)
Sep 21, 2020	17.26	17.41	16.60	16.78	17,551,298	-1.00(-5.65%)
Sep 18, 2020	17.58	17.98	17.55	17.78	21,649,924	+0.16(+0.89%)
Sep 17, 2020	16.81	17.70	16.57	17.63	22,354,246	+0.76(+4.49%)
Sep 16, 2020	16.92	17.15	16.83	16.87	19,092,422	+0.05(+0.32%)
Sep 15, 2020	17.39	17.43	16.80	16.82	11,395,622	-0.60(-3.42%)
Sep 14, 2020	17.27	17.52	17.17	17.41	7,117,789	+0.27(+1.60%)
Sep 11, 2020	16.96	17.25	16.84	17.14	11,882,765	+0.24(+1.43%)
Sep 10, 2020	17.22	17.51	16.86	16.90	10,949,315	-0.26(-1.54%)
Sep 09, 2020	17.14	17.32	17.00	17.16	8,780,131	+0.18(+1.06%)
Sep 08, 2020	17.44	17.48	16.91	16.98	14,787,746	-0.57(-3.24%)
Sep 04, 2020	17.44	17.70	17.15	17.55	12,104,497	+0.43(+2.49%)
Sep 03, 2020	17.57	17.95	17.01	17.12	13,055,460	-0.27(-1.55%)
Sep 02, 2020	17.17	17.45	17.02	17.39	10,136,757	+0.13(+0.78%)
Sep 01, 2020	17.18	17.50	17.02	17.26	8,134,252	+0.02(+0.10%)
Aug 31, 2020	17.59	17.64	17.22	17.24	14,977,146	-0.43(-2.43%)
Aug 28, 2020	17.72	17.73	17.43	17.67	6,435,373	+0.16(+0.90%)
Aug 27, 2020	17.24	17.65	17.20	17.51	7,683,463	+0.34(+1.96%)
Aug 26, 2020	17.29	17.33	17.12	17.18	9,280,033	-0.15(-0.88%)
Aug 25, 2020	17.51	17.63	17.22	17.33	9,146,456	+0.02(+0.10%)
Aug 24, 2020	16.79	17.32	16.71	17.31	19,727,330	+0.60(+3.59%)
Aug 21, 2020	16.86	17.03	16.66	16.71	10,045,553	-0.15(-0.90%)
Aug 20, 2020	16.95	17.08	16.82	16.86	7,920,911	-0.26(-1.52%)
Aug 19, 2020	17.18	17.49	17.09	17.12	10,683,602	-0.05(-0.29%)
Aug 18, 2020	17.43	17.57	17.12	17.17	10,245,045	-0.26(-1.47%)
Aug 17, 2020	17.79	17.80	17.38	17.43	8,219,090	-0.33(-1.84%)
Aug 14, 2020	17.53	17.84	17.47	17.76	14,784,248	+0.08(+0.43%)
Aug 13, 2020	17.71	17.92	17.54	17.68	10,328,879	-0.27(-1.50%)
Aug 12, 2020	18.59	18.59	17.72	17.95	13,229,372	-0.24(-1.31%)
Aug 11, 2020	18.35	18.59	18.17	18.19	20,439,850	+0.35(+1.99%)
Aug 10, 2020	17.43	17.92	17.43	17.83	16,596,030	+0.48(+2.74%)
Aug 07, 2020	16.55	17.45	16.39	17.36	18,930,690	+0.78(+4.71%)
Aug 06, 2020	16.81	17.24	16.56	16.58	16,980,188	-0.58(-3.40%)
Aug 05, 2020	16.78	17.24	16.73	17.16	13,625,377	+0.62(+3.74%)
Aug 04, 2020	16.68	16.73	16.51	16.54	9,429,788	-0.18(-1.07%)
Aug 03, 2020	16.80	17.02	16.61	16.72	8,883,770	-0.04(-0.24%)
Jul 31, 2020	16.62	16.78	16.46	16.76	13,237,292	+0.13(+0.80%)
Jul 30, 2020	16.66	16.71	16.35	16.63	10,469,119	-0.50(-2.92%)
Jul 29, 2020	16.66	17.15	16.57	17.13	15,368,268	+0.48(+2.90%)
Jul 28, 2020	16.66	16.84	16.61	16.65	10,686,819	-0.09(-0.56%)
Jul 27, 2020	16.84	16.86	16.57	16.74	10,079,809	-0.19(-1.10%)
Jul 24, 2020	17.15	17.19	16.90	16.93	7,507,003	-0.15(-0.88%)
Jul 23, 2020	16.92	17.20	16.89	17.08	9,200,742	+0.06(+0.36%)
Jul 22, 2020	16.85	17.04	16.77	17.01	8,363,466	+0.04(+0.26%)
Jul 21, 2020	16.84	17.27	16.83	16.97	10,204,631	+0.24(+1.43%)
Jul 20, 2020	16.93	17.03	16.67	16.73	9,707,250	-0.31(-1.79%)
Jul 17, 2020	17.15	17.21	16.89	17.04	8,860,540	-0.12(-0.67%)
Jul 16, 2020	16.93	17.50	16.81	17.15	10,152,978	+0.04(+0.23%)
Jul 15, 2020	17.15	17.20	16.87	17.11	13,662,818	+0.33(+1.98%)
Jul 14, 2020	16.54	16.81	16.38	16.78	15,432,957	+0.21(+1.28%)
Jul 13, 2020	16.61	16.81	16.43	16.57	14,545,379	+0.21(+1.27%)
Jul 10, 2020	15.71	16.41	15.69	16.36	10,394,277	+0.69(+4.38%)
Jul 09, 2020	16.27	16.27	15.57	15.67	13,785,786	-0.61(-3.75%)
Jul 08, 2020	16.03	16.39	15.97	16.28	14,789,042	+0.33(+2.08%)
Jul 07, 2020	16.20	16.33	15.91	15.95	11,603,717	-0.47(-2.88%)
Jul 06, 2020	16.25	16.52	16.11	16.42	13,818,926	+0.64(+4.04%)
Jul 02, 2020	16.16	16.47	15.76	15.79	11,328,475	+0.06(+0.39%)
Jul 01, 2020	16.17	16.26	15.66	15.73	10,777,224	-0.45(-2.77%)
Jun 30, 2020	15.65	16.27	15.61	16.17	10,731,139	+0.42(+2.67%)
Jun 29, 2020	15.73	15.89	15.53	15.75	9,946,118	+0.22(+1.43%)
Jun 26, 2020	15.85	15.88	15.42	15.53	14,697,187	-0.56(-3.49%)
Jun 25, 2020	15.65	16.14	15.55	16.09	13,250,468	+0.36(+2.28%)
Jun 24, 2020	16.14	16.18	15.58	15.73	13,167,582	-0.67(-4.08%)
Jun 23, 2020	16.75	16.84	16.39	16.40	9,126,842	+0.05(+0.30%)
Jun 22, 2020	16.37	16.47	16.14	16.35	13,959,191	-0.17(-1.04%)
Jun 19, 2020	17.30	17.30	16.46	16.53	37,415,108	-0.35(-2.07%)
Jun 18, 2020	16.58	17.07	16.43	16.88	9,345,040	+0.13(+0.77%)
Jun 17, 2020	17.15	17.28	16.73	16.75	11,253,532	-0.39(-2.25%)
Jun 16, 2020	17.82	17.82	16.81	17.13	16,693,002	+0.27(+1.63%)
Jun 15, 2020	15.85	17.04	15.79	16.86	16,920,188	+0.27(+1.66%)
Jun 12, 2020	16.63	16.74	16.09	16.58	16,127,953	+0.67(+4.23%)
Jun 11, 2020	16.31	16.79	15.83	15.91	21,560,758	-1.58(-9.04%)
Jun 10, 2020	18.27	18.29	17.48	17.49	16,471,881	-0.91(-4.93%)
Jun 09, 2020	18.40	18.59	18.13	18.40	17,765,446	-0.64(-3.37%)
Jun 08, 2020	18.45	19.05	18.43	19.04	17,133,386	+1.00(+5.55%)
Jun 05, 2020	18.79	18.90	17.94	18.04	17,879,150	+0.62(+3.56%)
Jun 04, 2020	16.62	17.43	16.45	17.42	13,147,835	+0.65(+3.85%)
Jun 03, 2020	16.56	17.01	16.50	16.77	14,496,709	+0.66(+4.09%)
Jun 02, 2020	16.29	16.36	15.97	16.11	15,152,697	+0.01(+0.05%)
Jun 01, 2020	15.86	16.19	15.74	16.11	11,596,423	+0.16(+1.00%)
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%)

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