Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	41.49	41.66	40.81	41.09	7,934,745	-0.49(-1.18%)
Jul 30, 2019	41.43	41.58	41.10	41.58	3,512,609	+0.01(+0.02%)
Jul 29, 2019	41.82	42.05	41.49	41.57	4,588,868	-0.57(-1.36%)
Jul 26, 2019	41.70	42.22	41.39	42.15	4,690,447	+0.46(+1.10%)
Jul 25, 2019	41.88	41.90	41.54	41.69	4,304,325	-0.19(-0.46%)
Jul 24, 2019	41.54	41.94	41.46	41.88	3,508,140	+0.19(+0.46%)
Jul 23, 2019	41.49	41.84	41.45	41.69	4,012,482	+0.32(+0.76%)
Jul 22, 2019	41.29	41.45	40.97	41.37	4,711,632	+0.03(+0.08%)
Jul 19, 2019	41.74	41.93	41.33	41.34	5,270,528	-0.23(-0.56%)
Jul 18, 2019	41.60	41.75	41.44	41.57	5,091,299	+0.03(+0.08%)
Jul 17, 2019	41.92	41.99	41.37	41.54	4,717,769	-0.45(-1.07%)
Jul 16, 2019	41.95	42.13	41.63	41.99	4,673,949	-0.23(-0.55%)
Jul 15, 2019	42.32	42.35	41.90	42.22	3,951,094	-0.12(-0.27%)
Jul 12, 2019	42.00	42.34	41.92	42.34	4,522,304	+0.42(+0.99%)
Jul 11, 2019	41.96	42.00	41.49	41.92	4,881,391	+0.08(+0.20%)
Jul 10, 2019	42.03	42.22	41.70	41.84	4,176,923	-0.05(-0.12%)
Jul 09, 2019	41.72	42.02	41.63	41.89	4,083,814	-0.13(-0.32%)
Jul 08, 2019	41.92	42.16	41.77	42.02	2,914,810	-0.13(-0.32%)
Jul 05, 2019	42.12	42.35	41.90	42.15	2,745,014	+0.19(+0.46%)
Jul 03, 2019	41.67	42.20	41.59	41.96	2,690,650	+0.39(+0.94%)
Jul 02, 2019	41.90	41.98	41.29	41.57	4,921,168	-0.41(-0.97%)
Jul 01, 2019	41.60	42.06	41.55	41.98	6,092,736	+0.68(+1.65%)
Jun 28, 2019	41.21	41.48	41.13	41.30	5,502,898	+0.43(+1.06%)
Jun 27, 2019	40.72	41.05	40.62	40.87	3,847,208	+0.23(+0.57%)
Jun 26, 2019	40.65	40.83	40.30	40.63	4,280,584	+0.12(+0.29%)
Jun 25, 2019	40.75	40.77	40.29	40.52	5,000,235	-0.30(-0.73%)
Jun 24, 2019	40.66	41.02	40.57	40.82	3,524,825	+0.15(+0.37%)
Jun 21, 2019	41.05	41.19	40.64	40.67	6,544,110	-0.37(-0.91%)
Jun 20, 2019	40.83	41.14	40.33	41.04	4,886,519	+0.51(+1.25%)
Jun 19, 2019	40.77	41.15	40.34	40.53	5,193,831	+0.03(+0.08%)
Jun 18, 2019	40.20	40.74	40.03	40.50	4,338,527	+0.31(+0.77%)
Jun 17, 2019	40.63	40.70	40.04	40.19	3,758,532	-0.39(-0.96%)
Jun 14, 2019	40.34	40.72	40.13	40.58	3,919,250	+0.25(+0.62%)
Jun 13, 2019	40.27	40.51	40.12	40.33	3,950,836	+0.07(+0.19%)
Jun 12, 2019	40.32	40.46	40.17	40.26	3,997,194	-0.11(-0.27%)
Jun 11, 2019	40.63	40.77	40.30	40.37	5,615,592	+0.11(+0.27%)
Jun 10, 2019	40.43	40.87	40.11	40.26	6,175,165	+0.07(+0.19%)
Jun 07, 2019	39.63	40.45	39.63	40.18	5,158,794	-0.04(-0.10%)
Jun 06, 2019	40.05	40.40	39.87	40.22	5,288,473	+0.30(+0.75%)
Jun 05, 2019	39.97	40.11	39.41	39.93	5,131,530	+0.00(+0.00%)
Jun 04, 2019	39.68	40.17	39.47	39.93	7,345,910	+0.80(+2.04%)
Jun 03, 2019	38.26	39.22	38.00	39.13	6,767,244	+0.71(+1.84%)
May 31, 2019	38.84	38.98	38.29	38.42	6,440,795	-0.95(-2.41%)
May 30, 2019	39.53	39.82	39.20	39.37	3,985,045	+0.01(+0.02%)
May 29, 2019	38.91	39.43	38.80	39.36	4,509,110	+0.13(+0.34%)
May 28, 2019	39.67	39.87	39.20	39.23	6,228,599	-0.54(-1.36%)
May 24, 2019	39.48	39.86	39.40	39.77	4,056,482	+0.48(+1.23%)
May 23, 2019	39.48	39.53	38.84	39.29	6,834,688	-0.73(-1.83%)
May 22, 2019	39.79	40.18	39.66	40.02	5,761,091	+0.00(+0.00%)
May 21, 2019	39.82	41.90	39.72	40.02	7,781,397	+0.51(+1.28%)
May 20, 2019	39.34	39.88	39.27	39.51	5,080,403	+0.16(+0.40%)
May 17, 2019	39.13	39.76	39.11	39.35	4,900,566	-0.26(-0.65%)
May 16, 2019	39.39	39.96	39.39	39.61	4,633,905	+0.39(+1.00%)
May 15, 2019	39.27	39.37	38.80	39.22	6,591,391	-0.27(-0.69%)
May 14, 2019	38.89	39.98	38.89	39.49	7,045,807	+0.64(+1.65%)
May 13, 2019	39.08	39.24	38.52	38.85	8,027,396	-0.99(-2.48%)
May 10, 2019	39.22	39.97	38.96	39.84	7,145,360	+0.37(+0.93%)
May 09, 2019	38.80	39.52	38.58	39.48	6,267,712	+0.17(+0.42%)
May 08, 2019	39.06	39.78	39.01	39.31	7,526,590	-0.01(-0.02%)
May 07, 2019	39.10	39.68	39.07	39.32	7,750,603	-0.25(-0.63%)
May 06, 2019	38.81	39.90	38.74	39.57	6,564,443	+0.02(+0.06%)
May 03, 2019	39.36	39.78	39.00	39.54	7,556,566	+0.49(+1.24%)
May 02, 2019	38.47	39.65	38.37	39.06	11,450,881	+1.40(+3.72%)
May 01, 2019	37.92	38.30	37.53	37.66	6,465,438	-0.35(-0.91%)
Apr 30, 2019	37.76	38.04	37.30	38.00	6,081,971	+0.34(+0.90%)
Apr 29, 2019	37.32	37.81	37.22	37.66	5,177,809	+0.51(+1.37%)
Apr 26, 2019	36.91	37.18	36.70	37.15	3,747,693	+0.32(+0.87%)
Apr 25, 2019	36.87	37.17	36.59	36.83	5,264,665	-0.18(-0.49%)
Apr 24, 2019	37.28	37.40	36.95	37.01	4,238,390	-0.41(-1.10%)
Apr 23, 2019	37.11	37.58	37.08	37.43	4,899,065	+0.18(+0.49%)
Apr 22, 2019	37.29	37.42	37.11	37.24	2,986,897	-0.09(-0.24%)
Apr 18, 2019	37.62	37.80	37.29	37.34	7,377,885	-0.40(-1.07%)
Apr 17, 2019	38.20	38.20	37.49	37.74	6,274,946	-0.31(-0.82%)
Apr 16, 2019	37.48	38.17	37.39	38.05	6,323,249	+0.77(+2.08%)
Apr 15, 2019	37.72	37.91	37.15	37.28	5,287,268	-0.50(-1.33%)
Apr 12, 2019	37.87	38.33	37.59	37.78	6,668,137	+0.48(+1.28%)
Apr 11, 2019	37.13	37.63	37.07	37.30	5,160,787	+0.37(+1.00%)
Apr 10, 2019	36.45	36.97	36.21	36.93	3,933,468	+0.44(+1.20%)
Apr 09, 2019	36.87	36.96	36.34	36.49	7,439,549	-0.58(-1.58%)
Apr 08, 2019	36.99	37.19	36.92	37.08	3,936,601	-0.04(-0.11%)
Apr 05, 2019	36.96	37.21	36.71	37.12	5,468,714	+0.26(+0.72%)
Apr 04, 2019	36.54	37.01	36.35	36.86	4,907,528	+0.45(+1.24%)
Apr 03, 2019	36.54	36.94	36.25	36.40	4,872,028	+0.21(+0.59%)
Apr 02, 2019	36.34	36.61	36.12	36.19	6,105,209	-0.16(-0.45%)
Apr 01, 2019	35.22	36.40	35.21	36.35	7,482,907	+1.29(+3.66%)
Mar 29, 2019	35.37	35.42	34.95	35.07	6,987,505	+0.08(+0.24%)
Mar 28, 2019	35.00	35.32	34.55	34.99	5,013,160	-0.02(-0.07%)
Mar 27, 2019	34.90	35.23	34.65	35.01	6,612,993	+0.03(+0.09%)
Mar 26, 2019	34.87	35.16	34.70	34.98	5,409,241	+0.49(+1.41%)
Mar 25, 2019	34.50	34.85	34.12	34.49	6,512,035	+0.07(+0.19%)
Mar 22, 2019	35.15	35.25	34.11	34.43	10,440,715	-1.18(-3.31%)
Mar 21, 2019	35.51	35.89	35.16	35.61	7,919,023	-0.13(-0.37%)
Mar 20, 2019	36.98	37.09	35.67	35.74	7,466,708	-1.37(-3.69%)
Mar 19, 2019	37.83	38.08	37.02	37.10	6,036,101	-0.56(-1.49%)
Mar 18, 2019	37.38	37.89	37.04	37.66	5,228,832	+0.34(+0.90%)
Mar 15, 2019	36.87	37.44	36.73	37.33	14,322,298	+0.39(+1.05%)
Mar 14, 2019	36.86	36.95	36.68	36.94	4,144,317	+0.12(+0.31%)
Mar 13, 2019	36.77	37.04	36.65	36.82	4,190,893	+0.11(+0.29%)
Mar 12, 2019	36.80	37.06	36.60	36.72	5,136,413	+0.00(+0.00%)
Mar 11, 2019	36.61	36.94	36.46	36.72	5,082,009	+0.34(+0.93%)
Mar 08, 2019	36.12	36.40	35.84	36.38	7,827,744	-0.13(-0.36%)
Mar 07, 2019	36.68	36.90	36.12	36.51	6,503,523	-0.51(-1.38%)
Mar 06, 2019	37.43	37.58	36.92	37.02	5,117,352	-0.50(-1.34%)
Mar 05, 2019	37.71	37.76	36.97	37.52	7,441,155	-0.09(-0.24%)
Mar 04, 2019	37.58	37.99	37.25	37.62	6,006,696	+0.09(+0.24%)
Mar 01, 2019	37.60	37.94	37.31	37.52	7,183,545	+0.30(+0.80%)
Feb 28, 2019	37.07	37.42	36.92	37.23	10,761,785	+0.16(+0.42%)
Feb 27, 2019	36.76	37.17	36.67	37.07	13,326,824	+0.29(+0.78%)
Feb 26, 2019	37.03	37.49	36.77	36.78	8,651,748	-0.50(-1.35%)
Feb 25, 2019	37.19	37.62	37.15	37.29	7,531,875	+0.43(+1.16%)
Feb 22, 2019	36.87	37.14	36.80	36.86	5,919,423	-0.02(-0.04%)
Feb 21, 2019	37.07	37.30	36.70	36.87	7,596,769	-0.24(-0.64%)
Feb 20, 2019	36.92	37.26	36.82	37.11	10,257,412	+0.26(+0.69%)
Feb 19, 2019	36.63	37.14	36.58	36.86	7,300,626	-0.10(-0.27%)
Feb 15, 2019	36.46	37.09	36.44	36.96	7,325,567	+0.87(+2.42%)
Feb 14, 2019	35.89	36.45	35.82	36.08	7,358,195	-0.35(-0.95%)
Feb 13, 2019	36.68	36.91	36.26	36.43	6,892,637	-0.07(-0.20%)
Feb 12, 2019	35.99	36.80	35.95	36.50	9,082,690	+0.85(+2.38%)
Feb 11, 2019	35.43	35.77	35.28	35.65	10,261,992	+0.47(+1.33%)
Feb 08, 2019	35.60	35.99	34.63	35.19	11,365,803	-0.67(-1.86%)
Feb 07, 2019	36.13	36.21	35.16	35.85	8,715,448	-1.38(-3.72%)
Feb 06, 2019	36.93	37.52	36.89	37.24	7,735,503	+0.00(+0.00%)
Feb 05, 2019	37.22	37.29	36.96	37.24	4,920,191	+0.03(+0.09%)
Feb 04, 2019	37.10	37.33	36.94	37.20	6,867,401	+0.03(+0.09%)
Feb 01, 2019	37.48	37.48	37.00	37.17	6,800,411	-0.11(-0.28%)
Jan 31, 2019	36.53	37.36	36.53	37.28	7,937,157	+0.36(+0.97%)
Jan 30, 2019	36.69	37.12	36.20	36.92	5,640,673	+0.30(+0.82%)
Jan 29, 2019	36.64	36.90	36.53	36.62	4,199,113	-0.22(-0.60%)
Jan 28, 2019	36.77	37.03	36.43	36.84	4,597,075	-0.28(-0.75%)
Jan 25, 2019	37.15	37.53	36.97	37.11	5,245,919	+0.37(+1.00%)
Jan 24, 2019	36.33	36.93	36.23	36.75	5,308,558	+0.44(+1.21%)
Jan 23, 2019	36.80	36.88	35.75	36.31	8,009,552	-0.32(-0.87%)
Jan 22, 2019	36.71	36.88	36.41	36.62	6,999,580	-0.36(-0.97%)
Jan 18, 2019	37.08	37.11	36.77	36.98	7,913,107	+0.21(+0.58%)
Jan 17, 2019	36.48	36.97	36.13	36.77	5,877,965	+0.15(+0.40%)
Jan 16, 2019	36.44	36.96	36.15	36.62	7,196,046	+0.66(+1.84%)
Jan 15, 2019	35.77	36.17	35.60	35.96	5,133,114	+0.07(+0.20%)
Jan 14, 2019	35.34	36.05	35.22	35.89	4,863,775	+0.20(+0.57%)
Jan 11, 2019	35.09	35.75	34.99	35.68	4,365,882	+0.29(+0.81%)
Jan 10, 2019	35.40	35.73	35.04	35.40	7,420,302	-0.11(-0.30%)
Jan 09, 2019	35.12	35.80	34.89	35.51	8,414,673	+0.60(+1.71%)
Jan 08, 2019	35.06	35.34	34.49	34.91	5,466,853	+0.18(+0.52%)
Jan 07, 2019	34.40	35.06	34.09	34.73	6,848,972	+0.22(+0.64%)
Jan 04, 2019	34.04	34.73	33.99	34.51	7,304,934	+1.15(+3.45%)
Jan 03, 2019	33.76	34.00	33.25	33.36	8,119,757	-0.65(-1.92%)
Jan 02, 2019	33.15	34.10	32.85	34.01	6,403,771	+0.50(+1.49%)
Dec 31, 2018	33.34	33.71	33.07	33.51	5,715,893	+0.36(+1.08%)
Dec 28, 2018	33.54	33.65	32.93	33.15	7,794,021	-0.27(-0.81%)
Dec 27, 2018	32.26	33.42	32.10	33.42	12,767,962	+0.62(+1.89%)
Dec 26, 2018	31.29	32.84	30.82	32.80	11,020,470	+1.59(+5.10%)
Dec 24, 2018	31.09	32.03	30.94	31.21	8,101,905	-0.32(-1.01%)
Dec 21, 2018	31.89	32.71	31.45	31.53	15,142,449	-0.59(-1.83%)
Dec 20, 2018	31.91	32.77	31.79	32.12	13,624,608	+0.09(+0.28%)
Dec 19, 2018	32.41	33.42	31.77	32.03	13,852,711	-0.31(-0.96%)
Dec 18, 2018	31.90	32.71	31.86	32.34	11,779,846	+0.60(+1.90%)
Dec 17, 2018	31.64	32.49	31.52	31.73	12,374,302	-0.01(-0.03%)
Dec 14, 2018	31.72	32.55	31.68	31.74	8,476,807	-0.51(-1.59%)
Dec 13, 2018	32.37	32.50	31.94	32.26	9,095,925	-0.04(-0.13%)
Dec 12, 2018	32.53	32.90	32.17	32.30	7,531,879	+0.28(+0.87%)
Dec 11, 2018	32.84	33.23	31.86	32.02	9,746,040	-0.31(-0.96%)
Dec 10, 2018	33.06	33.18	31.75	32.33	10,222,711	-0.83(-2.51%)
Dec 07, 2018	33.53	34.22	32.84	33.16	10,742,017	-0.44(-1.31%)
Dec 06, 2018	33.94	33.95	32.75	33.60	13,991,974	-1.02(-2.95%)
Dec 04, 2018	36.35	36.42	34.36	34.62	12,010,923	-1.96(-5.35%)
Dec 03, 2018	36.97	37.42	36.33	36.58	9,839,882	+0.16(+0.43%)
Nov 30, 2018	36.22	36.57	36.11	36.43	7,493,242	+0.20(+0.54%)
Nov 29, 2018	36.44	36.79	36.14	36.23	6,852,022	-0.57(-1.55%)
Nov 28, 2018	35.89	36.80	35.68	36.80	8,416,547	+0.88(+2.45%)
Nov 27, 2018	35.60	36.21	35.59	35.92	8,945,890	+0.18(+0.50%)
Nov 26, 2018	35.47	36.09	35.42	35.74	7,836,034	+0.81(+2.31%)
Nov 23, 2018	34.63	35.38	34.62	34.93	3,311,380	-0.16(-0.44%)
Nov 21, 2018		35.09	35.09	35.09	0	+0.12(+0.35%)
Nov 20, 2018	35.33	35.37	34.47	34.97	11,805,435	-0.68(-1.90%)
Nov 19, 2018	35.86	36.05	35.39	35.64	9,669,955	-0.24(-0.66%)
Nov 16, 2018	36.35	36.48	35.77	35.88	10,011,818	-0.69(-1.87%)
Nov 15, 2018	36.36	36.66	35.93	36.57	10,742,880	-0.20(-0.53%)
Nov 14, 2018	37.54	37.83	36.50	36.76	8,433,759	-0.34(-0.92%)
Nov 13, 2018	36.86	37.68	36.79	37.11	7,611,457	+0.60(+1.63%)
Nov 12, 2018	36.92	37.06	36.43	36.51	6,704,838	-0.38(-1.02%)
Nov 09, 2018	36.96	37.24	36.57	36.88	8,487,465	-0.20(-0.55%)
Nov 08, 2018	36.53	37.50	36.47	37.09	9,393,648	+0.21(+0.58%)
Nov 07, 2018	36.70	37.07	36.17	36.88	7,450,814	+0.47(+1.28%)
Nov 06, 2018	36.03	36.57	35.97	36.41	9,943,661	+0.02(+0.05%)
Nov 05, 2018	35.30	36.55	35.25	36.40	9,589,754	+1.15(+3.27%)
Nov 02, 2018	35.45	35.92	34.99	35.24	11,680,543	+1.34(+3.96%)
Nov 01, 2018	33.58	33.95	33.21	33.90	9,662,282	+0.61(+1.82%)
Oct 31, 2018	33.30	33.95	33.23	33.30	9,982,976	+0.37(+1.13%)
Oct 30, 2018	32.56	32.98	32.07	32.92	12,469,519	+0.62(+1.93%)
Oct 29, 2018	32.54	32.96	31.86	32.30	10,855,223	+0.32(+1.01%)
Oct 26, 2018	32.62	32.65	31.78	31.98	13,488,664	-0.98(-2.97%)
Oct 25, 2018	33.04	33.32	32.69	32.96	10,744,662	+0.43(+1.32%)
Oct 24, 2018	34.27	34.27	32.41	32.53	13,125,313	-1.86(-5.41%)
Oct 23, 2018	33.93	34.55	33.45	34.39	8,361,542	-0.29(-0.84%)
Oct 22, 2018	35.45	35.57	34.62	34.68	6,897,917	-0.76(-2.14%)
Oct 19, 2018	35.01	35.58	34.80	35.44	7,460,356	+0.18(+0.50%)
Oct 18, 2018	35.98	36.19	34.96	35.26	5,811,004	-0.84(-2.33%)
Oct 17, 2018	35.50	36.38	35.43	36.10	7,171,823	+0.65(+1.85%)
Oct 16, 2018	35.53	35.61	35.11	35.45	8,444,472	+0.06(+0.18%)
Oct 15, 2018	35.41	35.87	35.30	35.38	6,672,127	-0.05(-0.14%)
Oct 12, 2018	35.73	36.02	34.60	35.43	10,978,374	+0.06(+0.16%)
Oct 11, 2018	37.13	37.14	35.23	35.37	11,794,878	-1.94(-5.20%)
Oct 10, 2018	38.41	38.57	37.30	37.31	7,999,174	-1.03(-2.70%)
Oct 09, 2018	38.36	38.41	37.84	38.35	7,896,848	-0.26(-0.67%)
Oct 08, 2018	38.07	38.87	37.99	38.61	5,622,125	+0.39(+1.02%)
Oct 05, 2018	38.66	39.01	38.07	38.22	5,487,331	-0.40(-1.03%)
Oct 04, 2018	37.88	38.80	37.87	38.62	7,867,123	+0.61(+1.59%)
Oct 03, 2018	37.73	38.31	37.50	38.01	7,116,339	+0.53(+1.42%)
Oct 02, 2018	37.75	38.05	37.24	37.48	6,021,975	-0.33(-0.88%)
Oct 01, 2018	37.98	38.28	37.67	37.81	5,915,210	+0.04(+0.11%)
Sep 28, 2018	37.65	37.97	37.22	37.77	8,355,262	-0.15(-0.38%)
Sep 27, 2018	38.28	38.29	37.90	37.91	6,067,385	-0.23(-0.61%)
Sep 26, 2018	38.82	38.87	38.02	38.15	5,987,975	-0.59(-1.52%)
Sep 25, 2018	39.18	39.35	38.72	38.74	7,667,324	-0.32(-0.83%)
Sep 24, 2018	39.31	39.44	38.91	39.06	6,020,435	-0.38(-0.96%)
Sep 21, 2018	39.27	39.54	38.99	39.44	12,720,064	+0.30(+0.76%)
Sep 20, 2018	38.95	39.39	38.92	39.14	7,285,300	+0.57(+1.47%)
Sep 19, 2018	37.85	38.90	37.85	38.57	7,587,292	+0.74(+1.94%)
Sep 18, 2018	37.43	38.03	37.30	37.84	6,025,171	+0.50(+1.34%)
Sep 17, 2018	37.69	37.86	37.24	37.34	5,937,428	-0.27(-0.73%)
Sep 14, 2018	36.89	37.77	36.89	37.61	5,665,719	+0.82(+2.22%)
Sep 13, 2018	36.47	36.84	36.47	36.80	5,560,261	+0.49(+1.36%)
Sep 12, 2018	36.44	36.67	36.22	36.30	5,653,315	-0.24(-0.66%)
Sep 11, 2018	36.66	36.75	36.32	36.55	5,909,867	-0.31(-0.83%)
Sep 10, 2018	37.16	37.17	36.74	36.85	4,435,114	-0.11(-0.28%)
Sep 07, 2018	37.14	37.22	36.71	36.96	4,983,096	-0.09(-0.24%)
Sep 06, 2018	37.45	37.60	36.95	37.05	3,995,324	-0.40(-1.08%)
Sep 05, 2018	37.32	37.73	37.21	37.45	4,420,916	+0.16(+0.43%)
Sep 04, 2018	36.99	37.39	36.79	37.29	4,523,990	+0.19(+0.52%)
Aug 31, 2018		37.10	37.10	37.10	0	-0.21(-0.56%)
Aug 30, 2018	37.85	37.86	37.12	37.31	6,810,050	-0.66(-1.75%)
Aug 29, 2018	37.94	38.12	37.61	37.97	5,080,435	+0.02(+0.06%)
Aug 28, 2018	38.19	38.36	37.87	37.94	4,339,910	-0.10(-0.25%)
Aug 27, 2018	37.71	38.27	37.64	38.04	4,595,663	+0.52(+1.38%)
Aug 24, 2018	37.35	37.60	37.32	37.52	3,709,271	+0.36(+0.98%)
Aug 23, 2018	37.47	37.49	37.05	37.16	5,063,099	-0.36(-0.95%)
Aug 22, 2018	37.80	37.91	37.45	37.52	4,556,308	-0.32(-0.85%)
Aug 21, 2018	37.25	38.14	37.19	37.84	10,383,209	+0.56(+1.50%)
Aug 20, 2018	37.14	37.55	37.13	37.28	5,093,408	+0.15(+0.39%)
Aug 17, 2018	36.73	37.25	36.59	37.14	6,381,990	+0.30(+0.81%)
Aug 16, 2018	36.53	37.04	36.50	36.84	6,631,217	+0.57(+1.58%)
Aug 15, 2018	36.08	36.36	35.83	36.26	7,170,306	-0.19(-0.53%)
Aug 14, 2018	35.99	36.53	35.87	36.46	6,675,456	+0.54(+1.51%)
Aug 13, 2018	35.95	36.13	35.70	35.92	6,501,350	-0.18(-0.49%)
Aug 10, 2018	36.86	37.05	35.77	36.09	9,446,494	-1.19(-3.19%)
Aug 09, 2018	37.48	37.74	37.25	37.28	5,915,839	-0.20(-0.54%)
Aug 08, 2018	37.22	37.60	37.14	37.48	5,904,705	+0.26(+0.69%)
Aug 07, 2018	37.27	37.71	37.12	37.22	7,884,161	+0.11(+0.30%)
Aug 06, 2018	36.63	37.24	36.48	37.11	7,354,489	+0.47(+1.28%)
Aug 03, 2018	36.94	37.13	36.30	36.64	8,690,017	-0.36(-0.96%)
Aug 02, 2018	36.85	37.57	36.71	37.00	8,913,567	+0.46(+1.25%)

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

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

MetLife (NY: MET )

Historical Prices

Sections

Services

Malvern Daily Record