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
CMS Energy
(NY:
CMS
)
60.50
-0.13 (-0.21%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 (%)
Aug 31, 2021
59.20
59.54
58.64
58.97
2,227,668
-0.32(-0.54%)
Aug 30, 2021
59.11
59.48
58.95
59.29
1,052,908
+0.29(+0.50%)
Aug 27, 2021
58.83
59.43
58.74
59.00
1,390,144
+0.29(+0.50%)
Aug 26, 2021
58.47
58.80
58.17
58.71
1,142,136
+0.18(+0.31%)
Aug 25, 2021
58.37
58.68
58.06
58.52
1,428,673
+0.09(+0.16%)
Aug 24, 2021
58.90
58.99
58.18
58.43
2,659,276
-0.49(-0.83%)
Aug 23, 2021
59.49
59.49
58.83
58.92
3,097,868
-0.68(-1.14%)
Aug 20, 2021
58.92
59.62
58.45
59.60
2,280,329
+0.74(+1.25%)
Aug 19, 2021
58.70
59.28
58.51
58.86
2,405,105
+0.17(+0.30%)
Aug 18, 2021
59.08
59.22
58.30
58.69
2,103,228
-0.41(-0.70%)
Aug 17, 2021
58.73
59.16
58.50
59.10
1,554,851
+0.37(+0.63%)
Aug 16, 2021
58.53
59.21
58.38
58.73
1,304,900
+0.38(+0.65%)
Aug 13, 2021
58.03
58.51
57.91
58.36
850,662
+0.42(+0.73%)
Aug 12, 2021
58.09
58.37
57.87
57.93
814,050
-0.17(-0.30%)
Aug 11, 2021
58.08
58.38
57.87
58.11
1,583,552
+0.23(+0.40%)
Aug 10, 2021
58.13
58.15
57.70
57.88
878,999
-0.29(-0.51%)
Aug 09, 2021
58.31
58.46
57.83
58.17
1,006,285
-0.01(-0.02%)
Aug 06, 2021
58.20
58.59
57.76
58.18
1,528,221
+0.06(+0.09%)
Aug 05, 2021
57.92
58.18
57.53
58.13
1,430,947
+0.35(+0.61%)
Aug 04, 2021
57.53
57.80
56.97
57.77
1,720,802
+0.02(+0.03%)
Aug 03, 2021
57.32
58.18
56.97
57.75
1,770,921
+0.53(+0.93%)
Aug 02, 2021
56.64
57.37
56.46
57.22
1,518,155
+0.79(+1.41%)
Jul 30, 2021
56.80
57.44
56.35
56.43
1,845,012
-0.51(-0.90%)
Jul 29, 2021
57.09
57.37
56.56
56.94
1,324,690
+0.08(+0.14%)
Jul 28, 2021
57.73
57.79
56.37
56.86
2,022,348
-0.88(-1.52%)
Jul 27, 2021
56.65
57.90
56.26
57.74
2,102,097
+1.13(+2.00%)
Jul 26, 2021
56.43
56.77
56.07
56.60
2,107,396
-0.09(-0.16%)
Jul 23, 2021
56.00
56.71
55.98
56.69
1,949,340
+0.78(+1.39%)
Jul 22, 2021
55.60
56.16
55.43
55.92
1,828,620
+0.17(+0.31%)
Jul 21, 2021
56.63
56.83
55.74
55.74
1,596,560
-0.82(-1.45%)
Jul 20, 2021
56.47
57.22
56.30
56.57
3,176,093
+0.45(+0.80%)
Jul 19, 2021
56.25
56.99
55.28
56.12
4,038,915
-0.51(-0.90%)
Jul 16, 2021
56.34
56.95
56.11
56.63
2,844,933
+0.46(+0.81%)
Jul 15, 2021
55.18
56.24
55.18
56.17
3,066,721
+0.94(+1.70%)
Jul 14, 2021
54.92
55.46
54.65
55.23
2,779,319
+0.44(+0.80%)
Jul 13, 2021
55.04
55.29
54.51
54.80
1,780,079
-0.33(-0.60%)
Jul 12, 2021
54.77
55.19
54.59
55.12
2,575,236
+0.05(+0.08%)
Jul 09, 2021
55.27
55.44
54.72
55.08
2,239,504
+0.04(+0.07%)
Jul 08, 2021
54.72
55.11
54.53
55.04
2,934,320
+0.11(+0.20%)
Jul 07, 2021
54.71
55.10
54.30
54.93
2,964,698
+0.31(+0.57%)
Jul 06, 2021
54.67
54.67
53.54
54.62
3,842,032
-0.09(-0.17%)
Jul 02, 2021
54.94
54.94
54.48
54.71
2,142,927
-0.15(-0.27%)
Jul 01, 2021
54.06
55.08
53.80
54.86
4,112,806
+0.90(+1.68%)
Jun 30, 2021
53.75
54.21
53.63
53.95
2,701,778
+0.21(+0.39%)
Jun 29, 2021
54.64
54.88
53.61
53.74
3,247,508
-1.06(-1.93%)
Jun 28, 2021
54.96
55.31
54.63
54.80
3,987,848
-0.11(-0.20%)
Jun 25, 2021
53.86
54.97
53.79
54.91
4,176,817
+0.94(+1.74%)
Jun 24, 2021
53.53
54.42
53.33
53.97
4,723,195
+0.51(+0.96%)
Jun 23, 2021
53.63
53.92
53.00
53.46
4,492,879
-0.06(-0.12%)
Jun 22, 2021
53.57
53.77
53.42
53.53
2,708,837
+0.07(+0.14%)
Jun 21, 2021
53.29
53.60
52.93
53.45
2,890,427
+0.37(+0.71%)
Jun 18, 2021
53.95
54.01
52.90
53.08
3,414,507
-1.27(-2.34%)
Jun 17, 2021
54.47
54.75
54.08
54.35
2,145,038
-0.15(-0.27%)
Jun 16, 2021
55.47
55.48
54.30
54.49
2,572,473
-0.76(-1.37%)
Jun 15, 2021
55.05
55.43
54.94
55.25
4,287,717
+0.18(+0.33%)
Jun 14, 2021
55.25
55.57
54.86
55.07
2,033,429
-0.34(-0.61%)
Jun 11, 2021
55.01
55.46
54.72
55.41
3,226,014
+0.39(+0.71%)
Jun 10, 2021
54.66
55.25
54.59
55.01
3,407,000
+0.28(+0.52%)
Jun 09, 2021
54.92
55.44
54.70
54.73
5,353,523
-0.37(-0.66%)
Jun 08, 2021
56.90
57.09
54.20
55.10
12,096,630
-2.26(-3.93%)
Jun 07, 2021
57.21
57.46
57.16
57.35
1,340,294
+0.16(+0.29%)
Jun 04, 2021
57.51
57.54
57.07
57.19
1,598,076
-0.05(-0.08%)
Jun 03, 2021
56.49
57.52
56.40
57.23
2,440,029
+0.23(+0.40%)
Jun 02, 2021
56.93
57.57
56.46
57.01
3,684,023
+0.10(+0.18%)
Jun 01, 2021
57.52
57.57
56.76
56.90
1,604,075
-0.39(-0.69%)
May 28, 2021
57.25
57.48
57.01
57.30
1,850,930
+0.40(+0.71%)
May 27, 2021
57.53
57.62
56.89
56.90
3,265,736
-0.59(-1.03%)
May 26, 2021
57.70
57.89
56.38
57.49
1,263,575
-0.27(-0.47%)
May 25, 2021
58.12
58.17
57.41
57.76
2,386,772
-0.47(-0.82%)
May 24, 2021
58.84
58.97
58.19
58.24
1,762,100
-0.35(-0.59%)
May 21, 2021
58.33
58.74
58.12
58.59
1,823,228
+0.37(+0.64%)
May 20, 2021
57.81
58.71
57.81
58.21
1,916,895
+0.47(+0.82%)
May 19, 2021
57.81
57.94
57.29
57.74
1,765,296
-0.07(-0.13%)
May 18, 2021
57.31
58.02
57.31
57.81
1,767,050
+0.29(+0.51%)
May 17, 2021
58.13
58.52
57.47
57.52
1,589,653
-0.47(-0.82%)
May 14, 2021
58.24
58.74
57.97
57.99
1,449,683
-0.03(-0.05%)
May 13, 2021
57.05
58.44
56.96
58.02
1,816,164
+0.98(+1.71%)
May 12, 2021
58.07
58.24
57.03
57.04
1,930,947
-0.98(-1.68%)
May 11, 2021
59.73
59.73
57.53
58.02
2,228,198
-1.26(-2.13%)
May 10, 2021
58.63
59.59
58.63
59.28
2,689,724
+0.84(+1.44%)
May 07, 2021
58.70
59.29
58.41
58.44
1,848,567
-0.40(-0.68%)
May 06, 2021
58.51
58.88
58.11
58.84
2,270,787
+0.61(+1.04%)
May 05, 2021
58.32
59.17
57.84
58.23
1,916,193
-0.91(-1.53%)
May 04, 2021
59.08
59.20
58.33
59.14
3,490,070
+0.15(+0.26%)
May 03, 2021
58.69
59.52
58.52
58.99
1,812,747
+0.58(+0.99%)
Apr 30, 2021
58.12
58.46
57.38
58.41
2,633,224
+0.40(+0.69%)
Apr 29, 2021
57.01
58.07
56.86
58.01
2,011,982
+0.82(+1.43%)
Apr 28, 2021
57.62
57.78
57.04
57.19
2,082,142
-0.24(-0.43%)
Apr 27, 2021
57.92
58.00
57.39
57.44
1,556,123
-0.57(-0.99%)
Apr 26, 2021
58.33
58.33
57.73
58.01
1,670,759
-0.16(-0.28%)
Apr 23, 2021
58.56
58.73
58.08
58.17
1,568,248
-0.34(-0.59%)
Apr 22, 2021
58.57
58.93
58.26
58.51
1,319,416
-0.20(-0.34%)
Apr 21, 2021
59.49
59.63
58.71
58.71
1,668,791
-0.49(-0.83%)
Apr 20, 2021
58.32
59.68
58.09
59.20
1,984,165
+1.04(+1.79%)
Apr 19, 2021
58.19
58.30
57.78
58.16
2,874,261
+0.04(+0.06%)
Apr 16, 2021
57.68
58.15
57.37
58.12
2,481,746
+0.62(+1.07%)
Apr 15, 2021
56.46
57.52
56.45
57.51
2,318,564
+1.11(+1.96%)
Apr 14, 2021
55.80
56.45
55.58
56.40
2,337,134
+0.47(+0.84%)
Apr 13, 2021
54.76
56.06
54.56
55.93
2,610,663
+0.82(+1.48%)
Apr 12, 2021
55.31
55.75
54.96
55.11
2,905,243
+0.27(+0.50%)
Apr 09, 2021
54.92
55.36
54.63
54.84
3,272,209
-0.13(-0.23%)
Apr 08, 2021
55.56
55.67
54.85
54.97
2,549,954
-0.49(-0.88%)
Apr 07, 2021
55.45
56.12
55.17
55.46
1,735,776
-0.52(-0.92%)
Apr 06, 2021
55.55
55.99
55.11
55.97
1,588,027
+0.21(+0.37%)
Apr 05, 2021
55.50
56.15
55.42
55.77
1,377,176
+0.42(+0.75%)
Apr 01, 2021
55.43
55.60
54.80
55.35
1,411,699
-0.18(-0.33%)
Mar 31, 2021
55.45
55.66
55.02
55.53
2,348,620
+0.18(+0.33%)
Mar 30, 2021
55.58
56.07
54.89
55.35
1,441,539
-0.82(-1.45%)
Mar 29, 2021
55.22
56.40
54.77
56.17
1,221,157
+0.90(+1.62%)
Mar 26, 2021
55.32
55.42
54.60
55.27
1,748,941
-0.15(-0.28%)
Mar 25, 2021
55.52
56.42
54.86
55.42
2,523,017
+0.20(+0.36%)
Mar 24, 2021
54.61
55.48
54.38
55.22
2,358,122
+0.32(+0.58%)
Mar 23, 2021
53.24
55.05
52.98
54.90
3,230,826
+1.84(+3.47%)
Mar 22, 2021
52.85
53.46
52.54
53.06
2,686,768
+0.14(+0.26%)
Mar 19, 2021
52.69
53.54
52.38
52.93
6,904,593
+0.29(+0.55%)
Mar 18, 2021
52.47
52.82
51.96
52.64
2,392,730
+0.15(+0.28%)
Mar 17, 2021
53.09
53.12
52.47
52.49
2,132,141
-0.46(-0.87%)
Mar 16, 2021
52.82
53.48
52.74
52.95
3,171,061
-0.11(-0.21%)
Mar 15, 2021
52.40
53.28
52.27
53.06
2,492,846
+0.87(+1.67%)
Mar 12, 2021
51.92
52.46
51.59
52.19
1,606,393
+0.71(+1.37%)
Mar 11, 2021
51.64
52.23
51.46
51.48
2,518,301
-0.30(-0.58%)
Mar 10, 2021
51.76
52.46
51.51
51.78
3,363,795
+0.51(+0.99%)
Mar 09, 2021
50.83
51.49
50.55
51.28
1,931,860
+0.34(+0.68%)
Mar 08, 2021
50.23
51.28
49.96
50.93
1,794,911
+0.71(+1.41%)
Mar 05, 2021
49.05
50.50
49.04
50.22
2,337,214
+1.32(+2.71%)
Mar 04, 2021
49.03
49.91
48.73
48.90
2,222,698
+0.03(+0.06%)
Mar 03, 2021
49.48
49.70
48.25
48.87
3,000,128
-0.91(-1.82%)
Mar 02, 2021
49.75
50.07
49.16
49.78
1,839,247
+0.05(+0.11%)
Mar 01, 2021
49.51
50.57
49.51
49.73
2,114,627
+0.64(+1.31%)
Feb 26, 2021
50.04
50.90
49.05
49.08
3,777,356
-0.86(-1.73%)
Feb 25, 2021
49.40
50.04
49.34
49.94
2,376,040
+0.44(+0.90%)
Feb 24, 2021
50.43
50.55
49.48
49.50
1,954,470
-1.02(-2.01%)
Feb 23, 2021
49.81
50.93
49.81
50.51
2,681,945
+0.83(+1.66%)
Feb 22, 2021
50.60
50.77
48.71
49.69
2,535,190
-1.09(-2.14%)
Feb 19, 2021
51.34
51.42
50.73
50.78
2,036,132
-0.58(-1.13%)
Feb 18, 2021
50.90
51.58
50.70
51.36
1,718,375
+0.72(+1.42%)
Feb 17, 2021
50.47
50.81
49.96
50.64
1,722,942
+0.34(+0.69%)
Feb 16, 2021
51.08
51.19
50.23
50.30
2,003,505
-0.84(-1.65%)
Feb 12, 2021
51.06
51.44
50.75
51.14
1,501,770
-0.18(-0.35%)
Feb 11, 2021
51.68
51.99
51.27
51.32
1,436,490
-0.32(-0.61%)
Feb 10, 2021
51.63
52.05
51.22
51.64
1,958,675
+0.32(+0.62%)
Feb 09, 2021
51.33
51.70
50.41
51.32
1,829,561
+0.13(+0.25%)
Feb 08, 2021
52.06
52.29
50.84
51.19
2,659,661
-0.92(-1.76%)
Feb 05, 2021
52.88
53.05
51.82
52.11
2,099,634
+0.54(+1.04%)
Feb 04, 2021
51.09
52.11
50.80
51.58
1,746,851
+0.09(+0.17%)
Feb 03, 2021
51.52
51.90
51.21
51.49
1,471,279
-0.20(-0.38%)
Feb 02, 2021
51.62
52.59
51.16
51.69
1,553,108
+0.22(+0.42%)
Feb 01, 2021
51.41
52.29
50.88
51.47
1,712,807
+0.27(+0.53%)
Jan 29, 2021
51.20
51.78
50.60
51.20
2,749,385
-0.33(-0.65%)
Jan 28, 2021
51.63
52.54
51.16
51.53
4,227,578
-0.05(-0.09%)
Jan 27, 2021
52.40
53.04
51.29
51.58
2,877,560
-1.33(-2.52%)
Jan 26, 2021
53.49
53.49
52.36
52.91
1,934,619
-0.67(-1.24%)
Jan 25, 2021
52.44
53.91
52.22
53.58
1,756,706
+1.00(+1.90%)
Jan 22, 2021
52.18
52.72
51.59
52.58
2,002,078
+0.27(+0.52%)
Jan 21, 2021
52.40
52.66
52.06
52.31
1,832,250
-0.53(-1.01%)
Jan 20, 2021
52.16
53.09
51.99
52.84
2,214,955
+0.41(+0.77%)
Jan 19, 2021
53.13
53.13
52.35
52.43
1,882,297
-0.33(-0.63%)
Jan 15, 2021
52.04
52.98
51.83
52.77
2,736,610
+0.72(+1.38%)
Jan 14, 2021
52.04
52.33
51.08
52.05
2,373,428
+0.05(+0.09%)
Jan 13, 2021
50.80
52.22
50.78
52.00
2,086,963
+1.26(+2.48%)
Jan 12, 2021
51.43
51.76
50.21
50.74
1,792,610
-0.68(-1.33%)
Jan 11, 2021
51.86
52.22
51.29
51.43
1,653,649
-0.50(-0.95%)
Jan 08, 2021
52.11
52.25
51.40
51.92
2,745,719
-0.24(-0.47%)
Jan 07, 2021
53.90
54.00
52.15
52.16
2,248,416
-1.60(-2.98%)
Jan 06, 2021
52.69
53.86
52.49
53.77
2,551,258
+1.06(+2.02%)
Jan 05, 2021
53.75
53.87
52.56
52.70
3,049,558
-0.95(-1.78%)
Jan 04, 2021
54.59
54.73
53.43
53.66
2,023,655
-1.26(-2.29%)
Dec 31, 2020
54.92
54.92
54.92
2,819,964
+0.99(+1.84%)
Dec 30, 2020
53.13
54.10
53.07
53.93
2,819,964
+0.68(+1.27%)
Dec 29, 2020
53.00
53.62
52.96
53.25
1,573,343
+0.31(+0.58%)
Dec 28, 2020
52.63
53.13
52.49
52.95
1,432,414
+0.59(+1.13%)
Dec 24, 2020
51.76
52.39
51.71
52.35
748,863
+0.50(+0.95%)
Dec 23, 2020
52.07
52.47
51.79
51.86
1,231,325
+0.01(+0.02%)
Dec 22, 2020
52.07
52.32
51.74
51.85
1,666,630
-0.36(-0.69%)
Dec 21, 2020
52.83
52.93
51.62
52.21
2,395,335
-1.11(-2.08%)
Dec 18, 2020
53.62
53.90
52.99
53.32
3,265,513
-0.25(-0.47%)
Dec 17, 2020
53.52
53.98
53.41
53.57
1,754,253
+0.23(+0.44%)
Dec 16, 2020
54.39
54.67
53.24
53.33
1,496,805
-0.68(-1.25%)
Dec 15, 2020
53.54
54.26
53.34
54.01
1,978,501
+0.70(+1.32%)
Dec 14, 2020
53.82
54.45
53.28
53.31
1,508,595
-0.14(-0.27%)
Dec 11, 2020
53.20
53.56
52.96
53.45
1,739,015
-0.05(-0.10%)
Dec 10, 2020
54.09
54.22
53.35
53.51
1,567,987
-0.32(-0.60%)
Dec 09, 2020
54.19
54.42
53.35
53.83
1,317,461
-0.36(-0.66%)
Dec 08, 2020
54.23
54.63
53.77
54.19
1,675,343
-0.45(-0.82%)
Dec 07, 2020
53.53
54.65
53.44
54.64
2,010,296
+0.84(+1.56%)
Dec 04, 2020
54.83
55.14
53.73
53.80
1,234,885
-1.06(-1.94%)
Dec 03, 2020
55.40
55.54
54.76
54.87
1,496,270
-0.76(-1.36%)
Dec 02, 2020
55.22
55.68
54.85
55.62
1,756,730
+0.25(+0.46%)
Dec 01, 2020
55.59
56.04
55.22
55.37
1,865,805
-0.03(-0.05%)
Nov 30, 2020
55.59
55.79
54.87
55.40
3,690,410
-0.40(-0.71%)
Nov 27, 2020
56.34
56.41
55.53
55.79
834,291
-0.65(-1.15%)
Nov 25, 2020
56.13
56.67
55.42
56.44
2,033,405
+0.35(+0.63%)
Nov 24, 2020
55.56
56.29
55.38
56.09
2,620,661
+0.78(+1.42%)
Nov 23, 2020
55.10
55.36
54.57
55.31
2,118,425
+0.17(+0.31%)
Nov 20, 2020
54.56
55.34
54.29
55.14
3,210,301
+0.60(+1.11%)
Nov 19, 2020
55.41
55.51
54.02
54.53
2,568,202
-0.83(-1.50%)
Nov 18, 2020
57.73
58.29
55.31
55.36
3,075,363
-2.10(-3.65%)
Nov 17, 2020
58.94
59.37
57.44
57.46
1,966,744
-2.01(-3.38%)
Nov 16, 2020
59.28
59.51
58.43
59.46
2,552,432
+0.89(+1.52%)
Nov 13, 2020
58.36
58.73
58.08
58.57
2,286,359
+0.22(+0.37%)
Nov 12, 2020
59.98
60.02
57.95
58.36
2,209,439
-1.96(-3.25%)
Nov 11, 2020
60.68
60.99
59.97
60.32
1,248,072
-0.09(-0.15%)
Nov 10, 2020
59.58
60.86
59.41
60.41
1,342,102
+0.87(+1.47%)
Nov 09, 2020
60.49
61.19
59.33
59.54
1,834,972
+1.76(+3.05%)
Nov 06, 2020
58.10
58.62
57.72
57.77
1,174,674
-0.23(-0.40%)
Nov 05, 2020
58.59
59.39
57.95
58.01
1,330,213
+0.26(+0.45%)
Nov 04, 2020
58.43
59.32
57.60
57.75
1,382,783
-0.66(-1.13%)
Nov 03, 2020
58.02
58.96
57.94
58.41
1,433,380
+0.85(+1.48%)
Nov 02, 2020
57.18
57.63
56.87
57.56
1,476,048
+0.91(+1.61%)
Oct 30, 2020
56.52
57.18
56.02
56.65
2,143,920
-0.15(-0.27%)
Oct 29, 2020
57.45
58.43
56.66
56.80
2,032,431
-0.42(-0.73%)
Oct 28, 2020
57.99
58.79
57.19
57.22
2,311,280
-1.53(-2.60%)
Oct 27, 2020
59.34
59.54
58.57
58.75
2,618,023
-0.42(-0.71%)
Oct 26, 2020
58.57
59.26
57.98
59.17
1,714,381
+0.27(+0.46%)
Oct 23, 2020
59.19
59.33
58.61
58.90
1,328,924
+0.09(+0.15%)
Oct 22, 2020
58.47
59.00
58.07
58.81
1,807,099
+0.51(+0.87%)
Oct 21, 2020
58.15
58.90
58.10
58.30
1,586,451
+0.15(+0.26%)
Oct 20, 2020
58.17
58.31
57.52
58.15
1,788,575
+0.23(+0.40%)
Oct 19, 2020
58.49
58.65
57.80
57.92
1,255,838
-0.47(-0.81%)
Oct 16, 2020
57.97
58.62
57.86
58.39
1,213,103
+0.46(+0.79%)
Oct 15, 2020
57.66
58.26
57.38
57.94
1,046,624
-0.02(-0.03%)
Oct 14, 2020
58.03
58.29
57.58
57.95
1,011,843
+0.03(+0.05%)
Oct 13, 2020
57.83
58.06
57.34
57.93
1,277,282
-0.29(-0.49%)
Oct 12, 2020
57.66
58.72
57.43
58.21
1,616,911
+0.66(+1.15%)
Oct 09, 2020
56.75
57.99
56.75
57.55
1,412,771
+0.42(+0.74%)
Oct 08, 2020
56.41
57.15
56.19
57.13
1,272,274
+0.77(+1.36%)
Oct 07, 2020
56.40
56.69
55.90
56.36
1,149,104
+0.11(+0.19%)
Oct 06, 2020
55.21
56.70
55.08
56.25
1,407,538
+1.17(+2.13%)
Oct 05, 2020
55.20
55.39
54.42
55.08
1,639,389
-0.07(-0.13%)
Oct 02, 2020
54.85
55.47
54.54
55.15
1,516,071
-0.02(-0.03%)
Oct 01, 2020
55.00
55.41
54.73
55.17
1,779,367
+0.24(+0.44%)
Sep 30, 2020
55.01
55.40
54.70
54.93
1,715,386
+0.27(+0.49%)
Sep 29, 2020
55.13
55.42
54.58
54.66
1,147,521
-0.26(-0.47%)
Sep 28, 2020
55.01
55.67
54.72
54.92
1,170,528
+0.05(+0.10%)
Sep 25, 2020
53.14
54.90
52.98
54.87
1,991,318
+1.57(+2.95%)
Sep 24, 2020
53.28
53.79
52.44
53.29
1,895,581
+0.01(+0.02%)
Sep 23, 2020
54.33
54.58
53.13
53.28
1,560,345
-1.00(-1.85%)
Sep 22, 2020
53.60
54.37
53.56
54.29
1,984,620
+0.63(+1.17%)
Sep 21, 2020
53.55
54.57
52.86
53.66
2,230,318
-0.99(-1.82%)
Sep 18, 2020
54.72
54.97
54.30
54.65
3,936,464
-0.21(-0.39%)
Sep 17, 2020
55.11
55.14
54.44
54.87
2,038,534
-0.54(-0.97%)
Sep 16, 2020
54.73
55.85
54.71
55.40
1,690,890
+0.74(+1.36%)
Sep 15, 2020
55.20
55.65
54.33
54.66
1,884,330
-0.28(-0.50%)
Sep 14, 2020
54.79
55.21
54.47
54.94
1,777,030
+0.46(+0.84%)
Sep 11, 2020
54.55
54.82
54.06
54.48
1,577,447
+0.10(+0.18%)
Sep 10, 2020
55.05
55.33
54.33
54.38
2,087,455
-0.80(-1.44%)
Sep 09, 2020
54.44
56.02
54.33
55.18
2,966,107
+1.06(+1.97%)
Sep 08, 2020
55.14
55.31
54.11
54.12
2,782,105
-1.04(-1.88%)
Sep 04, 2020
55.38
55.81
54.64
55.15
1,979,132
-0.22(-0.40%)
Sep 03, 2020
55.46
56.18
54.86
55.38
2,326,254
+0.13(+0.24%)
Sep 02, 2020
53.94
55.39
53.61
55.24
3,462,837
+1.38(+2.56%)
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
.