Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	94.75	94.75	94.74	94.74	103	+0.03(+0.03%)
May 28, 2020	94.71	94.71	94.71	94.71	59	+0.02(+0.02%)
May 27, 2020	94.69	94.69	94.69	94.69	38	+0.14(+0.15%)
May 26, 2020	94.55	94.55	94.55	94.55	7	-0.12(-0.12%)
May 22, 2020	94.69	94.69	94.67	94.67	103	+0.19(+0.20%)
May 21, 2020	94.48	94.48	94.48	94.48	4	+0.18(+0.19%)
May 20, 2020	94.30	94.30	94.30	94.30	0	-0.04(-0.05%)
May 19, 2020	94.34	94.34	94.34	94.34	37	+0.16(+0.17%)
May 18, 2020	94.20	94.20	94.17	94.17	107	+0.07(+0.07%)
May 15, 2020	94.11	94.11	94.11	94.11	103	-0.06(-0.06%)
May 14, 2020	94.22	94.22	94.16	94.16	582	-0.03(-0.03%)
May 13, 2020	94.21	94.21	94.16	94.19	2,193	+0.01(+0.01%)
May 12, 2020	94.18	94.18	94.18	94.18	45	+0.00(+0.01%)
May 11, 2020	94.19	94.19	94.18	94.18	106	+0.00(+0.00%)
May 08, 2020	94.18	94.18	94.18	94.18	103	+0.05(+0.06%)
May 07, 2020	94.11	94.16	94.11	94.13	649	-0.03(-0.03%)
May 06, 2020	94.16	94.16	94.16	94.16	0	+0.06(+0.06%)
May 05, 2020	94.10	94.10	94.10	94.10	1	-0.06(-0.07%)
May 04, 2020	94.16	94.16	94.16	94.16	1	-0.00(-0.01%)
May 01, 2020	94.16	94.16	94.16	94.16	1,140	+0.10(+0.10%)
Apr 30, 2020	94.09	94.09	94.07	94.07	258	+0.05(+0.05%)
Apr 29, 2020	93.99	94.02	93.99	94.02	2,736	-0.00(-0.00%)
Apr 28, 2020	94.01	94.02	94.01	94.02	254	+0.04(+0.05%)
Apr 27, 2020	93.98	93.98	93.98	93.98	0	+0.03(+0.04%)
Apr 24, 2020	93.96	94.05	93.95	93.95	5,389	+0.05(+0.05%)
Apr 23, 2020	93.90	93.90	93.90	93.90	72	-0.05(-0.06%)
Apr 22, 2020	93.88	93.95	93.82	93.95	865	-0.04(-0.05%)
Apr 21, 2020	94.00	94.00	94.00	94.00	0	-0.03(-0.03%)
Apr 20, 2020	94.02	94.02	94.02	94.02	0	-0.09(-0.09%)
Apr 17, 2020	94.10	94.11	94.10	94.11	415	+0.42(+0.45%)
Apr 16, 2020	96.10	96.10	93.69	93.69	2,216	-0.37(-0.39%)
Apr 15, 2020	93.76	94.05	93.76	94.05	1,292	+0.40(+0.43%)
Apr 14, 2020	93.66	93.66	93.64	93.65	477	+0.26(+0.28%)
Apr 13, 2020	93.39	93.39	93.39	93.39	103	+0.44(+0.47%)
Apr 09, 2020	92.85	93.03	92.81	92.95	3,840	+0.16(+0.17%)
Apr 08, 2020	93.02	93.02	92.80	92.80	441	+0.36(+0.39%)
Apr 07, 2020	92.35	92.46	92.35	92.43	1,292	-0.26(-0.28%)
Apr 06, 2020	92.63	92.69	92.63	92.69	622	-0.02(-0.02%)
Apr 03, 2020	92.68	92.71	92.68	92.71	519	+0.07(+0.08%)
Apr 02, 2020	92.54	92.73	92.54	92.64	4,442	+0.07(+0.07%)
Apr 01, 2020	92.57	92.57	92.57	92.57	230	-0.21(-0.22%)
Mar 31, 2020	92.59	92.78	92.55	92.78	1,647	+0.34(+0.37%)
Mar 30, 2020	92.17	92.44	92.17	92.43	2,491	+0.39(+0.42%)
Mar 27, 2020	91.79	92.05	91.79	92.05	1,660	+0.40(+0.43%)
Mar 26, 2020	91.72	91.91	91.63	91.65	19,234	+0.36(+0.40%)
Mar 25, 2020	91.24	91.46	91.24	91.29	11,376	+0.03(+0.03%)
Mar 24, 2020	91.17	91.30	91.14	91.26	1,214	+0.17(+0.19%)
Mar 23, 2020	91.09	91.24	91.03	91.09	2,350	-0.68(-0.74%)
Mar 20, 2020	91.91	91.97	91.76	91.76	3,432	-0.94(-1.01%)
Mar 19, 2020	92.65	92.70	92.18	92.70	3,935	-0.85(-0.90%)
Mar 18, 2020	89.92	93.55	89.92	93.55	1,052	-0.15(-0.16%)
Mar 17, 2020	93.68	93.75	93.68	93.70	1,060	-0.65(-0.69%)
Mar 16, 2020	94.22	94.37	94.17	94.35	20,725	+0.06(+0.07%)
Mar 13, 2020	94.07	94.43	94.07	94.29	3,536	-0.47(-0.50%)
Mar 12, 2020	94.77	94.97	94.12	94.76	21,643	-0.47(-0.49%)
Mar 11, 2020	95.23	95.23	95.23	95.23	211	-0.11(-0.12%)
Mar 10, 2020	95.27	95.39	95.27	95.34	1,179	-0.54(-0.57%)
Mar 09, 2020	95.95	96.01	95.73	95.89	3,314	-0.14(-0.15%)
Mar 06, 2020	96.03	96.03	96.03	96.03	104	-0.04(-0.04%)
Mar 05, 2020	96.05	96.07	96.05	96.07	898	+0.04(+0.04%)
Mar 04, 2020	96.06	96.06	96.03	96.03	312	+0.11(+0.11%)
Mar 03, 2020	95.90	96.49	95.90	95.93	7,849	+0.07(+0.07%)
Mar 02, 2020	95.86	95.86	95.86	95.86	247	-0.05(-0.06%)
Feb 28, 2020	95.91	95.91	95.91	95.91	104	-0.01(-0.02%)
Feb 27, 2020	96.05	96.05	95.92	95.93	1,130	-0.04(-0.04%)
Feb 26, 2020	95.98	95.98	95.97	95.97	197	-0.15(-0.16%)
Feb 25, 2020	96.13	96.14	96.06	96.12	1,271	+0.02(+0.02%)
Feb 24, 2020	96.10	96.10	96.10	96.10	41	+0.02(+0.02%)
Feb 21, 2020	96.10	96.10	96.08	96.08	104	+0.01(+0.01%)
Feb 20, 2020	96.07	96.07	96.07	96.07	0	+0.02(+0.02%)
Feb 19, 2020	96.06	96.06	96.06	96.06	1,129	+0.02(+0.02%)
Feb 18, 2020	96.04	96.04	96.04	96.04	160	-0.01(-0.01%)
Feb 14, 2020	96.05	96.05	96.05	96.05	208	+0.02(+0.02%)
Feb 13, 2020	96.06	96.07	95.99	96.02	2,284	+0.04(+0.05%)
Feb 12, 2020	96.01	96.01	95.98	95.98	144	+0.02(+0.02%)
Feb 11, 2020	95.96	95.96	95.96	95.96	1	+0.01(+0.01%)
Feb 10, 2020	95.95	95.95	95.95	95.95	16	+0.00(+0.01%)
Feb 07, 2020	95.95	95.95	95.95	95.95	208	+0.02(+0.02%)
Feb 06, 2020	95.90	95.93	95.89	95.93	1,776	+0.01(+0.01%)
Feb 05, 2020	95.92	95.92	95.92	95.92	0	-0.04(-0.05%)
Feb 04, 2020	95.94	95.96	95.94	95.96	14,196	+0.04(+0.05%)
Feb 03, 2020	95.92	95.92	95.92	95.92	14	+0.03(+0.03%)
Jan 31, 2020	95.91	95.91	95.89	95.89	312	+0.04(+0.05%)
Jan 30, 2020	95.87	95.87	95.82	95.84	423	+0.01(+0.02%)
Jan 29, 2020	95.84	95.86	95.82	95.83	1,056	-0.03(-0.03%)
Jan 28, 2020	95.91	95.91	95.86	95.86	2,125	-0.02(-0.02%)
Jan 27, 2020	95.88	95.88	95.88	95.88	181	+0.05(+0.05%)
Jan 24, 2020	95.83	95.83	95.83	95.83	104	+0.00(+0.00%)
Jan 23, 2020	95.83	95.83	95.83	95.83	26	+0.01(+0.02%)
Jan 22, 2020	95.79	95.81	95.79	95.81	157	-0.02(-0.02%)
Jan 21, 2020	95.83	95.83	95.83	95.83	217	+0.04(+0.04%)
Jan 17, 2020	95.78	95.79	95.78	95.79	104	+0.00(+0.01%)
Jan 16, 2020	95.79	95.79	95.79	95.79	0	+0.00(+0.01%)
Jan 15, 2020	95.78	95.78	95.78	95.78	198	+0.01(+0.01%)
Jan 14, 2020	95.78	95.78	95.78	95.78	8	+0.03(+0.03%)
Jan 13, 2020	95.75	95.75	95.75	95.75	1	+0.02(+0.02%)
Jan 10, 2020	95.73	95.73	95.73	95.73	104	+0.02(+0.02%)
Jan 09, 2020	95.70	95.70	95.70	95.70	0	+0.01(+0.02%)
Jan 08, 2020	95.69	95.69	95.69	95.69	105	+0.03(+0.03%)
Jan 07, 2020	95.57	95.66	95.57	95.66	732	-0.07(-0.07%)
Jan 06, 2020	95.73	95.73	95.73	95.73	1	+0.02(+0.02%)
Jan 03, 2020	95.68	95.71	95.68	95.71	208	+0.04(+0.04%)
Jan 02, 2020	95.64	95.67	95.64	95.67	2,048	+0.01(+0.01%)
Dec 31, 2019	95.67	95.69	95.64	95.66	2,608	+0.01(+0.01%)
Dec 30, 2019	95.65	95.65	95.65	95.65	2	+0.00(+0.01%)
Dec 27, 2019	95.52	95.65	95.52	95.65	625	+0.05(+0.05%)
Dec 26, 2019	95.60	95.60	95.60	95.60	51	+0.02(+0.02%)
Dec 24, 2019	95.60	95.60	95.58	95.58	313	-0.00(-0.01%)
Dec 23, 2019	95.58	95.58	95.58	95.58	0	+0.01(+0.02%)
Dec 20, 2019	95.57	95.57	95.57	95.57	104	-0.00(-0.01%)
Dec 19, 2019	95.57	95.57	95.57	95.57	0	+0.02(+0.02%)
Dec 18, 2019	95.56	95.56	95.56	95.56	52	+0.04(+0.05%)
Dec 17, 2019	95.51	95.51	95.51	95.51	0	-0.04(-0.04%)
Dec 16, 2019	95.49	95.55	95.49	95.55	104	+0.06(+0.06%)
Dec 13, 2019	95.49	95.49	95.49	95.49	104	+0.02(+0.03%)
Dec 12, 2019	95.47	95.47	95.47	95.47	478	-0.01(-0.01%)
Dec 11, 2019	95.51	95.51	95.48	95.48	274	+0.01(+0.01%)
Dec 10, 2019	95.46	95.47	95.46	95.47	109	+0.00(+0.01%)
Dec 09, 2019	95.46	95.46	95.46	95.46	55	+0.01(+0.01%)
Dec 06, 2019	95.45	95.45	95.45	95.45	313	+0.00(+0.00%)
Dec 05, 2019	95.45	95.45	95.45	95.45	210	+0.01(+0.01%)
Dec 04, 2019	95.44	95.45	95.44	95.45	269	+0.01(+0.01%)
Dec 03, 2019	95.32	95.48	95.32	95.44	496	-0.00(-0.01%)
Dec 02, 2019	95.44	95.44	95.44	95.44	109	+0.02(+0.03%)
Nov 29, 2019	95.42	95.42	95.42	95.42	104	-0.01(-0.01%)
Nov 27, 2019	95.41	95.44	95.41	95.43	3,240	+0.00(+0.00%)
Nov 26, 2019	95.41	95.43	95.41	95.43	157,328	-0.01(-0.01%)
Nov 25, 2019	95.44	95.44	95.44	95.44	439	+0.06(+0.07%)
Nov 22, 2019	95.38	95.38	95.38	95.38	104	-0.02(-0.02%)
Nov 21, 2019	95.41	95.41	95.39	95.39	282	+0.01(+0.01%)
Nov 20, 2019	95.38	95.38	95.38	95.38	0	+0.00(+0.01%)
Nov 19, 2019	95.37	95.38	95.37	95.38	999	+0.03(+0.04%)
Nov 18, 2019	95.36	95.36	95.34	95.34	525	+0.02(+0.02%)
Nov 15, 2019	95.32	95.32	95.32	95.32	104	-0.01(-0.02%)
Nov 14, 2019	95.35	95.35	95.34	95.34	407	+0.01(+0.02%)
Nov 13, 2019	95.34	95.34	95.32	95.32	235,731	+0.01(+0.01%)
Nov 12, 2019	95.31	95.31	95.31	95.31	26,191	-0.00(-0.00%)
Nov 11, 2019	95.31	95.31	95.31	95.31	4	+0.03(+0.04%)
Nov 08, 2019	95.28	95.28	95.28	95.28	104	-0.08(-0.09%)
Nov 07, 2019	95.36	95.38	95.35	95.36	995	+0.04(+0.04%)
Nov 06, 2019	95.32	95.33	95.30	95.33	695	+0.08(+0.09%)
Nov 05, 2019	95.25	95.25	95.25	95.25	338	-0.07(-0.07%)
Nov 04, 2019	95.29	95.31	95.29	95.31	212	+0.01(+0.01%)
Nov 01, 2019	95.30	95.30	95.30	95.30	104	+0.03(+0.03%)
Oct 31, 2019	95.28	95.28	95.28	95.28	11	+0.03(+0.03%)
Oct 30, 2019	95.25	95.25	95.25	95.25	31	+0.02(+0.02%)
Oct 29, 2019	95.21	95.23	95.21	95.23	203	+0.00(+0.01%)
Oct 28, 2019	95.26	95.26	95.22	95.22	306	-0.01(-0.01%)
Oct 25, 2019	95.26	95.26	95.24	95.24	524	-0.01(-0.01%)
Oct 24, 2019	95.20	95.25	95.20	95.25	112	+0.05(+0.06%)
Oct 23, 2019	95.19	95.19	95.17	95.19	625	+0.03(+0.04%)
Oct 22, 2019	95.21	95.21	95.11	95.16	1,343	-0.07(-0.08%)
Oct 21, 2019	95.23	95.23	95.23	95.23	2	+0.06(+0.07%)
Oct 18, 2019	95.17	95.17	95.17	95.17	104	+0.01(+0.01%)
Oct 17, 2019	95.16	95.16	95.16	95.16	15	+0.00(+0.01%)
Oct 16, 2019	95.15	95.15	95.15	95.15	0	+0.04(+0.04%)
Oct 15, 2019	95.13	95.13	95.11	95.11	224	+0.00(+0.00%)
Oct 14, 2019	95.05	95.11	95.05	95.11	109	+0.03(+0.04%)
Oct 11, 2019	95.07	95.08	95.07	95.08	209	-0.03(-0.03%)
Oct 10, 2019	95.10	95.10	95.10	95.10	0	+0.01(+0.01%)
Oct 09, 2019	95.10	95.10	95.10	95.10	1	-0.06(-0.07%)
Oct 08, 2019	95.12	95.16	95.12	95.16	329	+0.02(+0.02%)
Oct 07, 2019	95.14	95.14	95.14	95.14	1	+0.02(+0.02%)
Oct 04, 2019	95.12	95.12	95.12	95.12	104	+0.03(+0.03%)
Oct 03, 2019	95.09	95.09	95.09	95.09	0	+0.01(+0.01%)
Oct 02, 2019	95.08	95.08	95.08	95.08	298	+0.05(+0.05%)
Oct 01, 2019	95.04	95.04	95.04	95.04	18	+0.02(+0.02%)
Sep 30, 2019	95.02	95.02	95.02	95.02	29	+0.00(+0.00%)
Sep 27, 2019	95.02	95.02	95.02	95.02	104	+0.00(+0.00%)
Sep 26, 2019	95.01	95.01	95.01	95.01	0	+0.02(+0.03%)
Sep 25, 2019	94.99	94.99	94.99	94.99	19	-0.02(-0.02%)
Sep 24, 2019	95.00	95.03	95.00	95.00	282	+0.04(+0.05%)
Sep 23, 2019	94.97	94.97	94.95	94.96	248	+0.03(+0.04%)
Sep 20, 2019	94.93	94.93	94.93	94.93	105	-0.01(-0.01%)
Sep 19, 2019	94.93	94.94	94.93	94.94	842	-0.01(-0.02%)
Sep 18, 2019	94.97	94.97	94.95	94.95	398	+0.03(+0.04%)
Sep 17, 2019	94.92	94.92	94.92	94.92	52	+0.00(+0.00%)
Sep 16, 2019	94.92	94.92	94.92	94.92	0	+0.05(+0.06%)
Sep 13, 2019	94.87	94.87	94.87	94.87	105	-0.01(-0.01%)
Sep 12, 2019	94.91	94.91	94.88	94.88	1,229	+0.00(+0.01%)
Sep 11, 2019	94.85	94.87	94.85	94.87	630	+0.02(+0.02%)
Sep 10, 2019	94.85	94.85	94.85	94.85	5	-0.03(-0.04%)
Sep 09, 2019	94.89	94.89	94.89	94.89	17	+0.00(+0.00%)
Sep 06, 2019	94.85	94.89	94.85	94.89	946	-0.02(-0.02%)
Sep 05, 2019	94.91	94.91	94.88	94.90	1,097	-0.02(-0.03%)
Sep 04, 2019	94.93	94.93	94.93	94.93	8	+0.02(+0.02%)
Sep 03, 2019	94.91	94.91	94.91	94.91	12	+0.04(+0.04%)
Aug 30, 2019	94.87	94.87	94.87	94.87	105	+0.02(+0.02%)
Aug 29, 2019	94.86	94.86	94.85	94.85	561	-0.01(-0.01%)
Aug 28, 2019	94.86	94.86	94.86	94.86	21	+0.01(+0.01%)
Aug 27, 2019	94.89	94.89	94.85	94.85	738	-0.02(-0.02%)
Aug 26, 2019	94.87	94.87	94.87	94.87	368,693	+0.04(+0.04%)
Aug 23, 2019	94.85	94.85	94.79	94.83	315	+0.03(+0.03%)
Aug 22, 2019	94.80	94.80	94.80	94.80	78	-0.01(-0.01%)
Aug 21, 2019	94.84	94.86	94.81	94.81	589	+0.02(+0.02%)
Aug 20, 2019	94.79	94.79	94.79	94.79	13	+0.06(+0.06%)
Aug 19, 2019	94.81	94.81	94.74	94.74	3,249	-0.08(-0.08%)
Aug 16, 2019	94.81	94.81	94.81	94.81	105	+0.01(+0.01%)
Aug 15, 2019	94.80	94.80	94.80	94.80	27	+0.05(+0.05%)
Aug 14, 2019	94.74	94.75	94.74	94.75	2,019	+0.02(+0.02%)
Aug 13, 2019	94.74	94.74	94.74	94.74	20	-0.01(-0.01%)
Aug 12, 2019	94.75	94.75	94.75	94.75	15	+0.04(+0.04%)
Aug 09, 2019	94.71	94.71	94.71	94.71	0	+0.05(+0.05%)
Aug 08, 2019	94.71	94.71	89.58	94.66	10,129	-0.07(-0.08%)
Aug 07, 2019	94.74	94.74	94.73	94.73	264	+0.01(+0.01%)
Aug 06, 2019	94.69	94.72	94.69	94.72	530	-0.01(-0.01%)
Aug 05, 2019	94.73	94.73	94.73	94.73	21	+0.05(+0.05%)
Aug 02, 2019	94.68	94.71	94.67	94.68	4,212	+0.02(+0.03%)
Aug 01, 2019	94.63	94.66	94.63	94.65	1,122	+0.01(+0.01%)
Jul 31, 2019	94.62	94.65	94.62	94.65	180	-0.00(-0.01%)
Jul 30, 2019	94.65	94.65	94.65	94.65	35	+0.02(+0.03%)
Jul 29, 2019	94.63	94.63	94.63	94.63	100	+0.01(+0.01%)
Jul 26, 2019	94.58	94.62	94.58	94.62	526	+0.04(+0.05%)
Jul 25, 2019	94.57	94.57	94.57	94.57	62	-0.04(-0.04%)
Jul 24, 2019	94.61	94.61	94.61	94.61	0	+0.03(+0.04%)
Jul 23, 2019	94.58	94.58	94.58	94.58	0	+0.00(+0.00%)
Jul 22, 2019	94.57	94.57	94.57	94.57	1	+0.03(+0.03%)
Jul 19, 2019	94.55	94.55	94.55	94.55	105	-0.00(-0.00%)
Jul 18, 2019	94.55	94.55	94.55	94.55	2	+0.02(+0.02%)
Jul 17, 2019	94.49	94.54	94.49	94.53	628	-0.00(-0.01%)
Jul 16, 2019	94.53	94.53	94.53	94.53	2	-0.05(-0.05%)
Jul 15, 2019	94.56	94.58	94.56	94.58	1,351	+0.06(+0.07%)
Jul 12, 2019	94.49	94.52	94.49	94.52	949	+0.01(+0.02%)
Jul 11, 2019	94.49	94.50	94.49	94.50	211	+0.01(+0.02%)
Jul 10, 2019	94.48	94.49	94.48	94.49	1,675	+0.03(+0.04%)
Jul 09, 2019	94.46	94.46	94.46	94.46	0	+0.04(+0.04%)
Jul 08, 2019	94.40	94.42	94.40	94.42	214	+0.00(+0.00%)
Jul 05, 2019	94.42	94.42	94.42	94.42	211	-0.01(-0.01%)
Jul 03, 2019	94.43	94.43	94.43	94.43	105	+0.04(+0.04%)
Jul 02, 2019	94.42	94.42	94.39	94.39	310	+0.00(+0.00%)
Jul 01, 2019	94.38	94.39	94.38	94.39	196	+0.00(+0.00%)
Jun 28, 2019	94.34	94.39	94.34	94.39	21,211	+0.04(+0.04%)
Jun 27, 2019	94.35	94.35	94.35	94.35	154	-0.00(-0.00%)
Jun 26, 2019	94.36	94.36	94.36	94.36	0	+0.01(+0.01%)
Jun 25, 2019	94.37	94.37	94.35	94.35	18,369	-0.02(-0.02%)
Jun 24, 2019	94.46	94.46	94.37	94.37	2,766	+0.05(+0.05%)
Jun 21, 2019	94.32	94.32	94.32	94.32	105	+0.02(+0.02%)
Jun 20, 2019	94.30	94.30	94.30	94.30	54	-0.00(-0.00%)
Jun 19, 2019	94.30	94.30	94.30	94.30	1	+0.05(+0.05%)
Jun 18, 2019	94.25	94.28	94.23	94.26	3,182	+0.00(+0.00%)
Jun 17, 2019	94.25	94.25	94.25	94.25	12	+0.02(+0.03%)
Jun 14, 2019	94.22	94.25	94.22	94.23	528	-0.01(-0.02%)
Jun 13, 2019	94.22	94.24	94.22	94.24	133	+0.03(+0.03%)
Jun 12, 2019	94.21	94.21	94.21	94.21	318	+0.02(+0.02%)
Jun 11, 2019	94.19	94.19	94.19	94.19	643	+0.02(+0.02%)
Jun 10, 2019	94.18	94.18	94.18	94.18	1	+0.05(+0.05%)
Jun 07, 2019	94.18	94.18	94.13	94.13	8,986	-0.07(-0.08%)
Jun 06, 2019	94.22	94.25	94.20	94.20	1,604	+0.03(+0.04%)
Jun 05, 2019	94.18	94.21	94.13	94.17	4,787	-0.02(-0.02%)
Jun 04, 2019	94.16	94.18	94.16	94.18	1,066	+0.00(+0.00%)

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.