Dow Inc (NY: DOW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	57.18	57.75	56.79	56.80	4,826,105	-0.48(-0.84%)
Mar 30, 2022	57.48	57.89	57.08	57.28	3,528,733	+0.06(+0.11%)
Mar 29, 2022	57.01	57.34	56.00	57.22	4,740,384	+0.07(+0.12%)
Mar 28, 2022	57.32	57.54	56.20	57.15	4,351,862	-0.53(-0.91%)
Mar 25, 2022	57.13	57.70	56.91	57.68	4,446,296	+0.54(+0.95%)
Mar 24, 2022	56.84	57.23	56.53	57.13	4,051,385	+0.70(+1.25%)
Mar 23, 2022	56.52	56.91	56.18	56.43	3,293,946	-0.22(-0.39%)
Mar 22, 2022	57.05	57.52	56.37	56.65	5,761,999	+0.19(+0.33%)
Mar 21, 2022	56.27	56.80	55.74	56.46	5,425,541	+0.85(+1.52%)
Mar 18, 2022	55.47	56.54	55.09	55.62	10,669,385	-0.40(-0.72%)
Mar 17, 2022	52.93	56.05	52.72	56.02	10,568,005	+2.85(+5.37%)
Mar 16, 2022	52.74	53.62	52.34	53.16	6,904,591	+0.69(+1.31%)
Mar 15, 2022	53.37	53.72	51.36	52.48	9,370,961	-1.26(-2.34%)
Mar 14, 2022	54.71	55.30	53.28	53.73	6,546,725	-0.56(-1.03%)
Mar 11, 2022	54.43	55.71	54.26	54.30	6,888,142	+0.25(+0.46%)
Mar 10, 2022	52.81			54.05	6,079,368	+0.74(+1.39%)
Mar 09, 2022	52.82	54.29	52.54	53.31	8,396,080	+1.75(+3.39%)
Mar 08, 2022	51.80	52.79	51.36	51.56	7,385,323	-0.12(-0.24%)
Mar 07, 2022	52.37	52.69	51.39	51.68	7,837,181	-0.76(-1.45%)
Mar 04, 2022	52.06	52.48	51.55	52.44	6,585,883	-0.75(-1.41%)
Mar 03, 2022	52.85	53.43	52.36	53.19	5,061,525	+0.42(+0.79%)
Mar 02, 2022	51.30	53.30	51.27	52.77	7,288,260	+1.85(+3.62%)
Mar 01, 2022	52.70	52.87	50.16	50.93	8,599,927	-1.63(-3.10%)
Feb 28, 2022	51.99	52.75	51.71	52.56	7,222,416	-0.62(-1.16%)
Feb 25, 2022	52.08	53.61	52.54	53.17	6,108,480	+1.45(+2.81%)
Feb 24, 2022	51.87	51.94	50.66	51.72	9,202,878	-1.10(-2.08%)
Feb 23, 2022	53.61	53.90	52.74	52.82	5,850,916	-0.29(-0.55%)
Feb 22, 2022	53.66	53.76	52.80	53.11	6,430,497	-0.26(-0.48%)
Feb 18, 2022				53.37	0	-0.51(-0.95%)
Feb 17, 2022	54.05	54.70	53.40	53.88	4,458,813	-0.80(-1.47%)
Feb 16, 2022	54.30	55.41	54.27	54.68	6,372,940	+0.19(+0.36%)
Feb 15, 2022	53.57	54.61	53.47	54.49	4,628,551	+0.91(+1.69%)
Feb 14, 2022	53.82	54.05	52.96	53.58	5,076,466	-0.23(-0.43%)
Feb 11, 2022	53.55	54.53	53.16	53.81	6,859,812	+0.12(+0.23%)
Feb 10, 2022	54.51	55.01	53.47	53.68	7,417,617	-0.92(-1.68%)
Feb 09, 2022	54.16	54.81	53.95	54.60	6,279,691	+0.79(+1.47%)
Feb 08, 2022	53.18	53.88	53.18	53.81	6,352,311	+1.04(+1.97%)
Feb 07, 2022	53.67	53.82	52.61	52.77	7,079,021	-0.61(-1.14%)
Feb 04, 2022	53.90	54.36	53.32	53.38	5,671,166	-0.54(-1.00%)
Feb 03, 2022	54.17		53.87	53.91	6,089,295	-0.40(-0.73%)
Feb 02, 2022	54.35	55.04	53.83	54.31	6,201,444	-0.13(-0.24%)
Feb 01, 2022	52.67	54.60	52.58	54.44	7,560,371	+1.83(+3.48%)
Jan 31, 2022	52.41	52.89		52.61	9,145,723	-0.27(-0.52%)
Jan 28, 2022	53.47	53.82	52.03	52.88	7,915,434	-0.12(-0.23%)
Jan 27, 2022	51.74	53.98	51.74	53.01	13,274,449	+2.61(+5.17%)
Jan 26, 2022	50.58	51.31	49.90	50.40	6,952,857	+0.04(+0.07%)
Jan 25, 2022	49.23	50.54	48.13	50.36	6,405,966	+0.49(+0.99%)
Jan 24, 2022	49.06	50.05	48.09	49.87	10,073,558	-0.09(-0.18%)
Jan 21, 2022	50.80	50.88	49.80	49.96	7,027,119	-0.96(-1.89%)
Jan 20, 2022	52.76	52.89	50.88	50.92	6,544,096	-1.79(-3.39%)
Jan 19, 2022	53.52	53.66	52.31	52.71	4,938,921	-0.32(-0.60%)
Jan 18, 2022	53.52	53.86	52.47	53.02	5,446,072	-0.48(-0.89%)
Jan 14, 2022				53.50	0	+0.70(+1.33%)
Jan 13, 2022	52.23	53.05	52.15	52.80	5,087,156	+0.60(+1.15%)
Jan 12, 2022	52.42	52.97	51.87	52.20	4,246,349	+0.07(+0.14%)
Jan 11, 2022	52.01	52.38	51.45	52.13	6,504,747	+0.69(+1.34%)
Jan 10, 2022	51.83	52.23	51.07	51.44	6,293,652	-0.62(-1.18%)
Jan 07, 2022	51.64	52.42	51.47	52.06	5,260,263	+0.76(+1.48%)
Jan 06, 2022	51.52	51.84	50.42	51.30	6,606,989	-0.10(-0.19%)
Jan 05, 2022	51.78	52.49	51.36	51.39	7,600,532	-0.05(-0.10%)
Jan 04, 2022	50.43	51.70	50.29	51.45	10,291,871	+1.36(+2.71%)
Jan 03, 2022	50.38	51.00	50.02	50.09	5,939,932	+0.13(+0.26%)
Dec 31, 2021	50.06	50.20	49.58	49.96	3,512,689	-0.05(-0.11%)
Dec 30, 2021	50.38	50.94	49.96	50.01	4,174,246	-0.25(-0.49%)
Dec 29, 2021	49.91	50.30	49.82	50.26	4,064,128	+0.38(+0.76%)
Dec 28, 2021	49.33	50.21	49.25	49.88	5,391,210	+0.67(+1.36%)
Dec 27, 2021	48.72	49.23	48.59	49.21	3,684,398	+0.64(+1.32%)
Dec 23, 2021	48.00	49.06	47.87	48.57	7,084,994	+0.80(+1.68%)
Dec 22, 2021	47.67	47.90	47.25	47.77	4,233,843	+0.03(+0.06%)
Dec 21, 2021	47.71	48.28	47.48	47.74	5,017,827	+0.61(+1.29%)
Dec 20, 2021	46.77	47.20	46.22	47.13	7,096,519	-0.52(-1.09%)
Dec 17, 2021	48.03	48.15	47.02	47.65	11,807,508	-0.44(-0.92%)
Dec 16, 2021	47.94	48.76	47.80	48.09	6,363,347	+0.49(+1.04%)
Dec 15, 2021	47.38	47.62	46.56	47.60	5,623,815	+0.14(+0.30%)
Dec 14, 2021	46.90	48.00	46.80	47.46	4,596,643	+0.49(+1.05%)
Dec 13, 2021	47.97	48.14	46.74	46.96	6,126,181	-1.20(-2.49%)
Dec 10, 2021	48.58	48.67	47.81	48.16	4,119,656	+0.26(+0.53%)
Dec 09, 2021	47.77	48.07	47.32	47.91	6,366,614	-0.46(-0.95%)
Dec 08, 2021	48.72	48.87	48.25	48.36	5,690,400	+0.04(+0.09%)
Dec 07, 2021	47.96	48.78	47.80	48.32	6,626,657	+0.86(+1.82%)
Dec 06, 2021	47.88	48.20	47.42	47.46	6,887,353	+0.71(+1.53%)
Dec 03, 2021	46.68	47.40	46.44	46.74	7,930,307	-0.10(-0.21%)
Dec 02, 2021	46.24	47.10	45.86	46.84	8,321,227	+0.37(+0.80%)
Dec 01, 2021	48.88	49.15	46.42	46.47	10,356,623	-1.91(-3.95%)
Nov 30, 2021	49.55	49.76	47.92	48.38	11,801,980	-1.70(-3.39%)
Nov 29, 2021	51.00	51.42	49.66	50.08	5,187,364	-0.04(-0.07%)
Nov 26, 2021	49.28	50.27	48.71	50.12	4,962,106	-0.90(-1.76%)
Nov 24, 2021	51.25	51.66	50.98	51.01	3,800,868	-0.48(-0.93%)
Nov 23, 2021	51.63	51.96	51.19	51.49	6,067,656	+0.34(+0.66%)
Nov 22, 2021	50.08	51.59	50.07	51.15	6,102,085	+1.26(+2.53%)
Nov 19, 2021	49.99	50.05	48.75	49.89	8,533,943	-0.56(-1.10%)
Nov 18, 2021	50.77	50.55	50.42	50.45	4,392,329	-0.31(-0.62%)
Nov 17, 2021	51.06	51.32	50.61	50.76	3,841,116	-0.45(-0.88%)
Nov 16, 2021	52.18	52.20	51.20	51.21	4,579,240	-0.92(-1.77%)
Nov 15, 2021	52.64	52.92	52.01	52.14	3,986,834	-0.12(-0.23%)
Nov 12, 2021	52.02	52.68	51.74	52.26	4,021,913	+0.33(+0.64%)
Nov 11, 2021	51.41	52.19	51.35	51.93	4,758,377	+0.80(+1.57%)
Nov 10, 2021	51.20			51.13	5,865,987	+0.19(+0.38%)
Nov 09, 2021	50.94	51.44	50.81	50.94	5,111,742	-0.03(-0.05%)
Nov 08, 2021	51.27	51.93	50.72	50.96	5,623,826	+0.23(+0.45%)
Nov 05, 2021	49.80	51.11	49.80	50.74	5,722,489	+0.99(+1.99%)
Nov 04, 2021	51.34	51.35	49.42	49.74	10,394,392	-1.64(-3.18%)
Nov 03, 2021	50.89	51.84	50.54	51.38	7,165,094	+0.50(+0.99%)
Nov 02, 2021	50.15	51.11	49.80	50.87	6,814,165	+0.90(+1.79%)
Nov 01, 2021	48.73	50.45	49.09	49.98	8,689,923	+1.28(+2.63%)
Oct 29, 2021	48.84	49.29	48.43	48.70	6,775,026	-0.52(-1.06%)
Oct 28, 2021	48.94	49.46	48.91	49.22	6,865,544	+0.50(+1.02%)
Oct 27, 2021	50.97	50.97	48.64	48.73	13,226,771	-2.36(-4.62%)
Oct 26, 2021	51.08			51.08	7,902,737	+0.00(+0.00%)
Oct 25, 2021	51.54	51.80	51.00	51.08	7,232,677	+0.27(+0.53%)
Oct 22, 2021	51.89	52.37	50.80	50.81	6,768,898	-0.75(-1.45%)
Oct 21, 2021	52.27	53.22	50.43	51.56	10,247,198	-0.55(-1.05%)
Oct 20, 2021	51.47	52.73	51.28	52.11	6,750,023	+0.61(+1.18%)
Oct 19, 2021	51.41	51.57	50.94	51.50	4,195,787	+0.21(+0.41%)
Oct 18, 2021	50.20	51.67	50.12	51.29	5,356,258	-0.01(-0.02%)
Oct 15, 2021	51.74	51.97	51.20	51.30	4,928,399	+0.19(+0.37%)
Oct 14, 2021	49.97	51.14	49.72	51.11	7,391,910	+1.59(+3.22%)
Oct 13, 2021	50.40	50.51	49.29	49.52	8,896,522	-0.72(-1.44%)
Oct 12, 2021	50.48	50.79	50.03	50.24	6,256,420	-0.43(-0.84%)
Oct 11, 2021	51.55	52.01	50.65	50.67	4,756,895	-0.42(-0.82%)
Oct 08, 2021	51.17	51.59	50.81	51.08	4,896,245	+0.17(+0.34%)
Oct 07, 2021	50.37	51.74	50.28	50.91	8,316,110	+1.17(+2.36%)
Oct 06, 2021	50.78	50.96	48.99	49.73	9,996,576	-1.69(-3.28%)
Oct 05, 2021	50.69	51.72	50.55	51.42	6,489,360	+0.75(+1.48%)
Oct 04, 2021	50.97	51.34	50.19	50.67	6,496,967	-0.30(-0.58%)
Oct 01, 2021	50.18	51.34	49.81	50.97	7,959,221	+0.89(+1.77%)
Sep 30, 2021	51.27	51.48	50.07	50.08	5,682,879	-1.10(-2.14%)
Sep 29, 2021	51.74	51.86	51.14	51.18	5,266,723	-0.56(-1.08%)
Sep 28, 2021	52.34	52.77	51.48	51.74	7,678,907	-0.20(-0.39%)
Sep 27, 2021	49.49	52.54	49.49	51.94	14,221,413	+2.51(+5.07%)
Sep 24, 2021	49.77	49.89	49.37	49.43	9,154,189	-0.54(-1.08%)
Sep 23, 2021	49.40	50.50	49.25	49.97	8,979,993	+0.98(+2.01%)
Sep 22, 2021	48.95	49.58	48.95	48.99	7,842,180	+0.67(+1.39%)
Sep 21, 2021	49.24	49.47	48.04	48.32	7,074,918	-0.57(-1.16%)
Sep 20, 2021	48.95	49.58	48.12	48.88	8,833,359	-1.37(-2.72%)
Sep 17, 2021	51.16	51.48	50.00	50.25	11,062,616	-1.50(-2.89%)
Sep 16, 2021	52.33	52.48	51.40	51.74	5,345,074	-0.64(-1.21%)
Sep 15, 2021	51.99	52.79	51.92	52.38	5,939,711	+0.48(+0.92%)
Sep 14, 2021	53.28	53.34	51.79	51.90	5,163,549	-0.93(-1.76%)
Sep 13, 2021	53.31	53.59	52.39	52.83	5,229,950	+0.27(+0.51%)
Sep 10, 2021	52.95	53.46	52.50	52.56	4,710,002	+0.11(+0.22%)
Sep 09, 2021	52.42	53.24	52.27	52.45	5,101,859	-0.36(-0.68%)
Sep 08, 2021	53.80	54.04	52.65	52.81	5,320,035	-1.03(-1.91%)
Sep 07, 2021	53.93	54.21	53.63	53.83	2,890,179	-0.22(-0.40%)
Sep 03, 2021	54.34	54.66	53.66	54.05	4,241,612	-0.44(-0.80%)
Sep 02, 2021	54.61	55.13	54.31	54.49	3,924,450	+0.07(+0.13%)
Sep 01, 2021	54.67	54.82	53.78	54.42	4,538,854	-0.31(-0.57%)
Aug 31, 2021	55.42	55.58	54.56	54.73	6,263,018	-0.94(-1.69%)
Aug 30, 2021	56.56	56.84	55.64	55.67	4,511,183	-0.61(-1.08%)
Aug 27, 2021	55.25	56.69	55.19	56.28	6,213,776	+1.49(+2.72%)
Aug 26, 2021	54.95	55.57	54.63	54.79	4,203,622	-0.19(-0.34%)
Aug 25, 2021	54.49	55.24	54.07	54.98	3,772,120	+0.52(+0.96%)
Aug 24, 2021	53.76	54.69	53.76	54.45	3,364,544	+1.03(+1.93%)
Aug 23, 2021	52.94	53.73	52.94	53.42	3,996,353	+1.01(+1.92%)
Aug 20, 2021	52.00	52.60	51.92	52.41	3,721,844	+0.29(+0.56%)
Aug 19, 2021	52.54	52.84	51.78	52.12	4,624,726	-1.14(-2.15%)
Aug 18, 2021	53.29	54.08	53.12	53.26	5,312,607	-0.37(-0.69%)
Aug 17, 2021	53.96	54.12	52.63	53.63	4,617,932	-0.87(-1.60%)
Aug 16, 2021	54.40	54.74	53.49	54.50	3,675,042	-0.32(-0.58%)
Aug 13, 2021	55.06	55.18	54.53	54.82	2,771,412	-0.28(-0.50%)
Aug 12, 2021	55.40	55.62	54.49	55.10	4,160,696	-0.20(-0.36%)
Aug 11, 2021	54.59	55.35	54.42	55.30	4,162,964	+0.96(+1.77%)
Aug 10, 2021	53.39	54.72	53.32	54.33	4,134,052	+1.12(+2.10%)
Aug 09, 2021	53.13	53.56	52.82	53.21	3,692,233	-0.16(-0.29%)
Aug 06, 2021	53.03	53.69	52.98	53.37	3,652,611	+0.86(+1.64%)
Aug 05, 2021	52.76	53.20	52.42	52.51	3,528,550	+0.01(+0.02%)
Aug 04, 2021	53.14	53.54	52.51	52.50	3,880,289	-1.07(-1.99%)
Aug 03, 2021	52.64	53.60	51.78	53.57	5,599,155	+0.87(+1.65%)
Aug 02, 2021	53.63	54.74	52.67	52.70	4,314,581	-0.81(-1.51%)
Jul 30, 2021	53.79	54.42	53.08	53.51	5,398,603	-0.38(-0.70%)
Jul 29, 2021	53.75	54.14	53.38	53.88	4,308,326	+0.63(+1.18%)
Jul 28, 2021	53.22	53.63	52.56	53.26	4,778,975	-0.07(-0.13%)
Jul 27, 2021	52.95	53.73	52.39	53.33	4,145,352	-0.05(-0.10%)
Jul 26, 2021	51.82	53.40	51.82	53.38	7,591,163	+1.64(+3.16%)
Jul 23, 2021	52.37	52.75	51.47	51.74	5,449,190	-0.32(-0.61%)
Jul 22, 2021	50.41	52.41	49.93	52.06	8,260,891	+0.65(+1.26%)
Jul 21, 2021	51.23	51.69	50.83	51.41	8,626,922	+0.96(+1.89%)
Jul 20, 2021	50.05	50.95	49.60	50.46	7,866,801	+0.71(+1.44%)
Jul 19, 2021	49.96	50.34	49.11	49.74	9,079,092	-1.91(-3.70%)
Jul 16, 2021	52.77	53.13	51.47	51.66	8,087,259	-1.64(-3.07%)
Jul 15, 2021	53.20	53.99	53.10	53.29	3,189,945	-0.35(-0.66%)
Jul 14, 2021	54.18	54.78	53.51	53.64	2,987,680	-0.33(-0.61%)
Jul 13, 2021	54.59	54.82	53.64	53.97	3,572,382	-0.45(-0.82%)
Jul 12, 2021	53.85	54.75	53.35	54.42	3,601,470	+0.12(+0.22%)
Jul 09, 2021	53.57	54.78	53.45	54.30	5,882,294	+1.44(+2.72%)
Jul 08, 2021	52.51	53.39	52.21	52.86	4,935,321	-0.72(-1.35%)
Jul 07, 2021	53.11	53.79	52.59	53.58	3,978,172	+0.28(+0.52%)
Jul 06, 2021	54.57	54.62	52.86	53.31	4,329,549	-1.36(-2.49%)
Jul 02, 2021	54.51	54.89	54.06	54.67	3,686,446	+0.01(+0.02%)
Jul 01, 2021	55.28	55.45	54.59	54.66	3,862,695	+0.19(+0.35%)
Jun 30, 2021	54.10	54.76	54.01	54.47	3,899,155	+0.26(+0.48%)
Jun 29, 2021	54.47	54.93	53.87	54.21	3,082,000	+0.07(+0.13%)
Jun 28, 2021	54.49	54.49	53.51	54.14	3,168,101	-0.34(-0.62%)
Jun 25, 2021	54.44	54.98	54.32	54.48	4,948,702	+0.15(+0.29%)
Jun 24, 2021	54.90	54.94	54.02	54.32	4,941,836	-0.03(-0.06%)
Jun 23, 2021	55.09	55.32	54.31	54.36	3,780,851	-0.30(-0.55%)
Jun 22, 2021	54.62	54.93	53.95	54.66	4,668,898	+0.34(+0.62%)
Jun 21, 2021	54.35	55.05	54.05	54.32	6,110,795	+0.97(+1.82%)
Jun 18, 2021	53.72	54.27	53.26	53.35	10,159,804	-1.34(-2.46%)
Jun 17, 2021	56.61	56.61	53.65	54.69	6,616,751	-1.76(-3.13%)
Jun 16, 2021	57.68	57.78	56.12	56.46	6,306,391	-1.40(-2.42%)
Jun 15, 2021	57.59	58.04	57.19	57.86	3,781,644	+0.22(+0.39%)
Jun 14, 2021	58.39	58.69	57.35	57.64	4,312,945	-0.90(-1.53%)
Jun 11, 2021	58.94	59.41	58.40	58.53	3,167,040	+0.01(+0.01%)
Jun 10, 2021	60.25	60.40	58.49	58.52	4,672,131	-0.73(-1.23%)
Jun 09, 2021	59.45	59.83	58.94	59.26	3,925,867	-0.46(-0.78%)
Jun 08, 2021	59.41	60.01	58.80	59.72	4,030,643	+0.12(+0.20%)
Jun 07, 2021	60.56	60.66	59.30	59.60	3,257,643	-0.97(-1.61%)
Jun 04, 2021	61.12	61.24	60.15	60.57	3,533,949	-0.21(-0.34%)
Jun 03, 2021	59.69	60.86	58.91	60.78	5,020,836	+1.43(+2.41%)
Jun 02, 2021	60.53	60.53	59.27	59.35	5,573,098	-1.26(-2.07%)
Jun 01, 2021	59.54	60.71	59.26	60.61	4,808,555	+1.71(+2.91%)
May 28, 2021	59.46	59.54	58.28	58.89	4,432,249	-0.21(-0.35%)
May 27, 2021	59.67	60.22	58.74	59.10	7,268,248	-0.18(-0.30%)
May 26, 2021	58.65	59.34	58.12	59.28	7,109,361	+0.45(+0.77%)
May 25, 2021	59.19	60.03	58.76	58.83	5,185,962	-0.43(-0.73%)
May 24, 2021	59.30	59.66	58.88	59.26	4,012,763	+0.61(+1.05%)
May 21, 2021	58.52	59.31	58.41	58.65	4,524,876	+0.49(+0.84%)
May 20, 2021	58.34	58.56	57.82	58.17	3,668,845	-0.25(-0.42%)
May 19, 2021	58.37	58.72	57.32	58.41	5,164,542	-0.84(-1.41%)
May 18, 2021	60.50	60.82	59.23	59.25	4,135,249	-1.18(-1.95%)
May 17, 2021	59.29	60.57	59.20	60.42	4,233,440	+0.92(+1.55%)
May 14, 2021	58.37	59.68	58.26	59.50	5,653,198	+1.49(+2.57%)
May 13, 2021	57.48	58.46	57.36	58.01	3,600,827	+0.41(+0.71%)
May 12, 2021	58.58	58.88	57.43	57.60	5,732,367	-0.83(-1.41%)
May 11, 2021	57.53	58.71	57.26	58.43	6,680,863	-0.14(-0.23%)
May 10, 2021	59.44	60.16	58.51	58.57	5,910,735	-0.26(-0.45%)
May 07, 2021	58.24	59.07	57.76	58.83	6,073,039	+0.00(+0.00%)
May 06, 2021	57.96	58.87	57.24	58.83	5,480,304	+0.83(+1.42%)
May 05, 2021	57.59	58.14	56.36	58.00	8,773,384	+1.58(+2.79%)
May 04, 2021	54.75	56.47	54.37	56.43	8,644,064	+1.42(+2.59%)
May 03, 2021	53.84	55.42	53.79	55.00	7,426,298	+1.75(+3.28%)
Apr 30, 2021	54.07	54.29	53.09	53.26	5,788,294	-1.33(-2.44%)
Apr 29, 2021	54.38	55.12	54.05	54.59	5,123,709	+0.64(+1.18%)
Apr 28, 2021	53.71	54.59	53.43	53.95	6,553,512	+0.56(+1.05%)
Apr 27, 2021	53.06	53.56	52.59	53.39	4,435,832	+0.38(+0.72%)
Apr 26, 2021	53.14	53.53	52.77	53.00	5,716,856	+0.08(+0.14%)
Apr 23, 2021	52.06	53.25	51.51	52.92	6,669,746	+1.01(+1.94%)
Apr 22, 2021	54.54	54.58	51.74	51.92	14,110,683	-3.31(-6.00%)
Apr 21, 2021	53.22	55.40	53.16	55.23	5,025,920	+1.99(+3.75%)
Apr 20, 2021	54.54	54.58	53.07	53.24	5,319,005	-1.76(-3.21%)
Apr 19, 2021	55.22	55.42	54.48	55.00	3,011,060	-0.11(-0.20%)
Apr 16, 2021	55.62	55.82	54.76	55.11	4,340,722	+0.09(+0.17%)
Apr 15, 2021	55.29	55.32	54.37	55.02	3,089,579	+0.28(+0.51%)
Apr 14, 2021	54.19	55.20	53.99	54.74	4,969,342	+0.79(+1.47%)
Apr 13, 2021	54.19	54.26	53.21	53.95	5,247,834	-0.41(-0.75%)
Apr 12, 2021	54.19	54.66	53.94	54.36	3,689,279	+0.55(+1.03%)
Apr 09, 2021	53.85	54.16	53.29	53.80	4,366,657	-0.04(-0.08%)
Apr 08, 2021	54.42	54.56	53.36	53.85	4,270,492	-0.68(-1.25%)
Apr 07, 2021	54.95	55.36	54.25	54.53	2,785,980	-0.52(-0.94%)
Apr 06, 2021	54.74	55.72	54.65	55.05	4,013,543	+0.01(+0.02%)
Apr 05, 2021	55.39	55.58	54.75	55.04	4,785,486	-0.01(-0.02%)

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.