Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MetLife
(NY:
MET
)
68.66
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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%)
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
.