Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	74.73	74.76	74.50	74.60	48,883,540	-0.09(-0.11%)
Sep 29, 2021	74.63	74.78	74.61	74.68	23,200,842	+0.14(+0.18%)
Sep 28, 2021	74.74	74.78	74.50	74.55	41,679,396	-0.34(-0.46%)
Sep 27, 2021	74.83	74.94	74.80	74.89	20,703,352	-0.07(-0.09%)
Sep 24, 2021	75.00	75.05	74.91	74.96	25,465,816	-0.11(-0.15%)
Sep 23, 2021	75.08	75.17	75.00	75.07	32,358,196	+0.03(+0.05%)
Sep 22, 2021	75.01	75.10	74.91	75.03	28,548,266	+0.14(+0.18%)
Sep 21, 2021	74.89	74.93	74.76	74.90	32,022,680	+0.13(+0.17%)
Sep 20, 2021	74.69	74.87	74.65	74.77	58,745,520	-0.26(-0.35%)
Sep 17, 2021	75.10	75.11	75.00	75.03	46,910,692	-0.09(-0.12%)
Sep 16, 2021	75.13	75.15	74.99	75.13	16,749,796	-0.03(-0.03%)
Sep 15, 2021	75.05	75.15	75.04	75.15	20,019,252	+0.11(+0.15%)
Sep 14, 2021	75.10	75.14	75.01	75.04	23,583,384	-0.03(-0.05%)
Sep 13, 2021	74.99	75.08	74.94	75.08	20,098,332	+0.19(+0.25%)
Sep 10, 2021	75.10	75.11	74.88	74.89	18,924,290	-0.11(-0.15%)
Sep 09, 2021	74.92	75.02	74.91	75.00	27,003,638	+0.07(+0.09%)
Sep 08, 2021	74.85	74.96	74.79	74.93	15,271,264	+0.09(+0.11%)
Sep 07, 2021	75.02	75.02	74.84	74.85	13,755,735	-0.20(-0.26%)
Sep 03, 2021	75.00	75.07	74.94	75.04	7,612,779	+0.01(+0.01%)
Sep 02, 2021	75.03	75.05	74.97	75.03	19,376,440	+0.09(+0.13%)
Sep 01, 2021	74.90	75.02	74.90	74.94	26,943,542	+0.06(+0.09%)
Aug 31, 2021	74.85	74.88	74.77	74.88	22,604,812	+0.02(+0.02%)
Aug 30, 2021	74.78	74.88	74.77	74.86	13,694,234	+0.09(+0.13%)
Aug 27, 2021	74.59	74.79	74.57	74.77	21,788,078	+0.20(+0.27%)
Aug 26, 2021	74.60	74.60	74.44	74.56	21,272,314	-0.04(-0.06%)
Aug 25, 2021	74.54	74.65	74.51	74.60	22,512,308	+0.08(+0.10%)
Aug 24, 2021	74.44	74.54	74.42	74.53	24,958,264	+0.10(+0.14%)
Aug 23, 2021	74.30	74.45	74.30	74.43	26,238,660	+0.23(+0.31%)
Aug 20, 2021	74.03	74.23	74.02	74.20	19,746,448	+0.18(+0.24%)
Aug 19, 2021	73.95	74.12	73.91	74.02	23,561,194	-0.01(-0.01%)
Aug 18, 2021	74.20	74.28	74.03	74.03	14,291,585	-0.17(-0.23%)
Aug 17, 2021	74.28	74.28	74.12	74.20	21,726,328	-0.17(-0.23%)
Aug 16, 2021	74.32	74.37	74.25	74.37	15,044,765	+0.03(+0.03%)
Aug 13, 2021	74.20	74.34	74.20	74.34	11,784,710	+0.16(+0.22%)
Aug 12, 2021	74.05	74.20	74.03	74.18	16,621,396	+0.13(+0.17%)
Aug 11, 2021	73.98	74.05	73.96	74.05	18,668,716	+0.12(+0.16%)
Aug 10, 2021	74.11	74.12	73.92	73.93	37,085,464	-0.17(-0.23%)
Aug 09, 2021	74.24	74.26	74.10	74.10	12,692,094	-0.17(-0.23%)
Aug 06, 2021	74.31	74.39	74.26	74.27	15,203,969	-0.09(-0.11%)
Aug 05, 2021	74.23	74.39	74.23	74.36	18,333,984	+0.17(+0.23%)
Aug 04, 2021	74.26	74.31	74.19	74.19	20,133,144	-0.14(-0.18%)
Aug 03, 2021	74.28	74.34	74.19	74.32	18,926,576	+0.08(+0.11%)
Aug 02, 2021	74.52	74.54	74.24	74.24	32,201,784	-0.18(-0.25%)
Jul 30, 2021	74.50	74.53	74.42	74.42	24,859,292	-0.10(-0.14%)
Jul 29, 2021	74.41	74.56	74.41	74.52	22,307,156	+0.16(+0.22%)
Jul 28, 2021	74.39	74.43	74.27	74.36	18,422,956	+0.06(+0.08%)
Jul 27, 2021	74.30	74.36	74.19	74.30	23,510,116	-0.10(-0.14%)
Jul 26, 2021	74.49	74.53	74.37	74.41	18,038,142	-0.11(-0.15%)
Jul 23, 2021	74.46	74.55	74.41	74.52	22,945,914	+0.14(+0.19%)
Jul 22, 2021	74.34	74.43	74.26	74.37	20,195,286	+0.04(+0.06%)
Jul 21, 2021	74.20	74.35	74.19	74.33	21,874,308	+0.18(+0.24%)
Jul 20, 2021	73.85	74.16	73.78	74.15	31,798,500	+0.37(+0.51%)
Jul 19, 2021	74.10	74.13	73.69	73.78	64,000,680	-0.50(-0.67%)
Jul 16, 2021	74.42	74.42	74.25	74.28	21,033,126	-0.10(-0.14%)
Jul 15, 2021	74.36	74.41	74.32	74.38	19,338,196	-0.05(-0.07%)
Jul 14, 2021	74.40	74.46	74.34	74.43	19,206,396	+0.12(+0.16%)
Jul 13, 2021	74.49	74.52	74.30	74.31	31,795,232	-0.22(-0.30%)
Jul 12, 2021	74.56	74.58	74.46	74.53	21,339,758	-0.03(-0.03%)
Jul 09, 2021	74.46	74.58	74.45	74.56	20,888,786	+0.13(+0.17%)
Jul 08, 2021	74.40	74.50	74.36	74.43	25,891,288	-0.16(-0.22%)
Jul 07, 2021	74.63	74.64	74.50	74.59	13,530,415	+0.03(+0.03%)
Jul 06, 2021	74.61	74.63	74.51	74.57	20,990,528	-0.04(-0.06%)
Jul 02, 2021	74.52	74.62	74.49	74.61	13,584,836	+0.12(+0.16%)

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.