Dow Inc (NY: DOW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	56.57	57.24	56.19	56.21	5,634,702	-0.89(-1.56%)
Apr 29, 2024	56.53	57.12	56.47	57.09	4,302,253	+0.50(+0.89%)
Apr 26, 2024	56.95	57.50	56.45	56.59	5,642,421	+0.84(+1.51%)
Apr 25, 2024	57.01	57.19	54.39	55.75	7,170,306	-0.53(-0.95%)
Apr 24, 2024	55.72	56.52	55.69	56.28	5,015,709	+0.24(+0.42%)
Apr 23, 2024	55.96	56.41	55.76	56.05	3,137,613	-0.25(-0.44%)
Apr 22, 2024	55.93	56.61	55.59	56.29	3,251,230	+0.33(+0.58%)
Apr 19, 2024	55.80	56.23	55.63	55.97	3,909,784	+0.17(+0.30%)
Apr 18, 2024	56.60	56.60	55.36	55.80	3,903,753	-0.33(-0.58%)
Apr 17, 2024	56.47	56.66	55.98	56.13	2,850,130	-0.04(-0.07%)
Apr 16, 2024	56.28	56.42	55.95	56.17	3,136,186	-0.45(-0.80%)
Apr 15, 2024	57.52	57.95	56.22	56.62	3,933,219	-0.37(-0.64%)
Apr 12, 2024	57.41	57.91	56.86	56.99	3,835,060	-0.76(-1.32%)
Apr 11, 2024	58.24	58.28	57.58	57.75	3,474,372	-0.39(-0.66%)
Apr 10, 2024	58.49	58.91	57.66	58.13	4,304,380	-1.01(-1.70%)
Apr 09, 2024	59.22	59.52	58.76	59.14	3,618,964	+0.35(+0.59%)
Apr 08, 2024	59.22	59.46	58.43	58.79	3,822,526	-0.17(-0.28%)
Apr 05, 2024	59.26	59.26	58.37	58.96	3,910,108	-0.17(-0.28%)
Apr 04, 2024	59.67	59.95	58.92	59.13	5,448,537	-0.13(-0.22%)
Apr 03, 2024	58.66	59.54	58.66	59.26	5,003,019	+0.69(+1.18%)
Apr 02, 2024	57.62	58.65	57.30	58.57	6,408,397	+1.02(+1.77%)
Apr 01, 2024	57.15	57.63	56.71	57.55	3,874,538	+0.33(+0.57%)
Mar 28, 2024	57.49	57.42	57.40	57.22	4,114,742	-0.21(-0.36%)
Mar 27, 2024	56.86	57.45	56.73	57.43	5,190,195	+1.06(+1.87%)
Mar 26, 2024	56.97	56.99	56.36	56.37	3,666,231	-0.32(-0.56%)
Mar 25, 2024	57.07	57.14	56.58	56.69	3,464,271	-0.29(-0.50%)
Mar 22, 2024	57.28	57.50	56.88	56.98	3,417,677	-0.25(-0.43%)
Mar 21, 2024	57.79	57.91	56.85	57.22	5,943,233	-0.24(-0.41%)
Mar 20, 2024	55.88	57.99	55.69	57.46	7,885,675	+1.39(+2.48%)
Mar 19, 2024	56.02	56.35	55.73	56.07	6,866,652	+0.02(+0.04%)
Mar 18, 2024	56.70	56.71	55.87	56.05	7,500,534	-0.30(-0.53%)
Mar 15, 2024	56.65	57.09	56.25	56.34	20,884,378	-0.28(-0.49%)
Mar 14, 2024	56.96	57.20	56.23	56.62	6,956,392	-0.64(-1.12%)
Mar 13, 2024	57.15	58.02	56.90	57.26	7,743,394	+0.29(+0.50%)
Mar 12, 2024	56.94	57.15	56.46	56.98	4,098,318	+0.25(+0.44%)
Mar 11, 2024	56.00	57.09	55.86	56.73	4,495,634	+0.81(+1.45%)
Mar 08, 2024	56.40	56.99	55.88	55.92	4,781,986	-0.33(-0.58%)
Mar 07, 2024	56.67	56.95	55.87	56.25	4,625,084	+0.08(+0.14%)
Mar 06, 2024	57.24	57.39	55.66	56.17	4,898,718	-0.12(-0.21%)
Mar 05, 2024	55.93	57.04	55.93	56.28	6,168,339	-0.04(-0.07%)
Mar 04, 2024	54.85	56.46	54.80	56.32	7,129,154	+1.23(+2.24%)
Mar 01, 2024	55.19	55.54	54.93	55.09	4,708,785	-0.11(-0.20%)
Feb 29, 2024	54.52	55.36	54.30	55.20	6,816,593	+0.77(+1.42%)
Feb 28, 2024	54.79	55.01	54.34	54.43	4,487,255	-0.46(-0.85%)
Feb 27, 2024	54.99	55.18	54.58	54.89	4,011,692	+0.20(+0.36%)
Feb 26, 2024	54.77	55.10	54.48	54.70	3,834,696	-0.31(-0.57%)
Feb 23, 2024	54.66	55.43	54.63	55.01	4,525,010	+0.38(+0.70%)
Feb 22, 2024	54.38	54.81	54.30	54.63	5,215,298	+0.24(+0.45%)
Feb 21, 2024	53.50	54.46	53.42	54.38	4,168,392	+1.01(+1.90%)
Feb 20, 2024	53.45	54.09	53.11	53.37	4,606,642	-0.75(-1.39%)
Feb 16, 2024	53.78	54.58	53.61	54.12	5,187,925	+0.30(+0.56%)
Feb 15, 2024	52.59	54.02	52.52	53.82	4,613,365	+1.55(+2.97%)
Feb 14, 2024	52.18	52.57	51.93	52.27	3,860,764	+0.39(+0.75%)
Feb 13, 2024	52.68	52.94	51.31	51.88	5,233,509	-1.57(-2.94%)
Feb 12, 2024	52.68	53.93	52.53	53.45	5,394,321	+0.78(+1.48%)
Feb 09, 2024	52.47	52.79	52.24	52.67	3,995,419	+0.11(+0.20%)
Feb 08, 2024	52.84	52.87	52.19	52.56	3,643,271	-0.20(-0.39%)
Feb 07, 2024	52.92	53.06	52.39	52.77	3,545,136	+0.05(+0.09%)
Feb 06, 2024	51.92	52.82	51.75	52.72	5,343,372	+0.86(+1.66%)
Feb 05, 2024	51.25	52.23	51.08	51.86	5,619,626	-0.25(-0.49%)
Feb 02, 2024	51.79	52.44	51.20	52.11	5,863,831	-0.12(-0.22%)
Feb 01, 2024	52.59	52.69	51.38	52.23	5,166,459	-0.06(-0.11%)
Jan 31, 2024	53.17	53.22	52.27	52.29	5,609,214	-0.85(-1.60%)
Jan 30, 2024	52.29	53.20	52.19	53.14	4,757,397	+0.39(+0.74%)
Jan 29, 2024	52.84	52.89	52.10	52.75	3,835,089	+0.01(+0.02%)
Jan 26, 2024	53.65	53.94	52.44	52.74	5,372,404	-0.86(-1.60%)
Jan 25, 2024	53.42	53.78	52.45	53.59	7,420,191	+1.80(+3.48%)
Jan 24, 2024	52.40	52.80	51.73	51.79	5,906,796	-0.80(-1.52%)
Jan 23, 2024	52.68	53.12	52.43	52.59	4,829,766	+0.34(+0.65%)
Jan 22, 2024	51.43	52.31	51.26	52.25	5,756,407	+0.73(+1.42%)
Jan 19, 2024	51.40	51.70	50.84	51.52	4,276,161	+0.20(+0.40%)
Jan 18, 2024	51.29	51.44	50.82	51.31	4,336,206	+0.13(+0.25%)
Jan 17, 2024	51.05	51.33	50.77	51.19	3,556,058	-0.61(-1.19%)
Jan 16, 2024	52.06	52.08	50.99	51.80	6,111,880	-0.26(-0.51%)
Jan 12, 2024	52.70	52.83	51.72	52.06	3,765,777	-0.26(-0.50%)
Jan 11, 2024	51.94	52.36	51.45	52.33	4,609,951	+0.25(+0.49%)
Jan 10, 2024	52.34	52.61	51.75	52.07	4,163,535	-0.55(-1.04%)
Jan 09, 2024	53.25	53.25	52.46	52.62	4,393,992	-1.11(-2.07%)
Jan 08, 2024	53.34	53.79	53.06	53.73	4,299,932	+0.25(+0.47%)
Jan 05, 2024	52.71	53.68	52.66	53.48	3,891,792	+0.61(+1.16%)
Jan 04, 2024	53.26	53.64	52.72	52.86	4,694,519	-0.43(-0.81%)
Jan 03, 2024	53.51	53.73	52.63	53.29	4,222,940	-0.68(-1.27%)
Jan 02, 2024	53.40	54.32	53.25	53.98	3,621,765	+0.48(+0.89%)
Dec 29, 2023	53.75	53.91	53.34	53.50	2,328,504	-0.38(-0.71%)
Dec 28, 2023	54.23	54.34	53.81	53.88	2,227,084	-0.47(-0.86%)
Dec 27, 2023	54.33	54.49	54.11	54.35	2,598,524	+0.00(+0.00%)
Dec 26, 2023	53.86	54.53	53.77	54.35	2,323,061	+0.58(+1.07%)
Dec 22, 2023	53.74	54.30	53.51	53.77	2,400,779	+0.15(+0.27%)
Dec 21, 2023	53.66	53.85	53.15	53.62	2,721,005	+0.38(+0.71%)
Dec 20, 2023	53.44	53.99	53.23	53.24	4,862,794	-0.33(-0.62%)
Dec 19, 2023	53.14	53.67	53.07	53.58	3,790,685	+0.65(+1.24%)
Dec 18, 2023	53.41	53.49	52.68	52.92	3,299,919	+0.01(+0.02%)
Dec 15, 2023	52.25	53.05	51.82	52.91	10,163,568	+0.01(+0.02%)
Dec 14, 2023	51.59	53.12	51.46	52.90	8,090,489	+1.85(+3.63%)
Dec 13, 2023	49.31	51.12	49.22	51.05	4,893,167	+1.47(+2.97%)
Dec 12, 2023	50.02	50.10	49.35	49.58	4,458,823	-0.45(-0.90%)
Dec 11, 2023	49.62	50.26	49.52	50.02	3,672,271	+0.35(+0.71%)
Dec 08, 2023	49.79	50.51	49.65	49.67	3,756,085	-0.15(-0.29%)
Dec 07, 2023	49.86	50.01	49.38	49.82	2,893,706	+0.18(+0.35%)
Dec 06, 2023	50.18	50.46	49.53	49.64	3,694,118	-0.24(-0.49%)
Dec 05, 2023	50.47	50.59	49.72	49.89	4,808,968	-0.94(-1.84%)
Dec 04, 2023	50.99	51.48	50.70	50.82	6,514,204	-0.20(-0.38%)
Dec 01, 2023	50.53	51.33	50.31	51.02	4,381,290	+0.54(+1.06%)
Nov 30, 2023	50.24	50.61	49.98	50.48	4,765,114	+0.41(+0.82%)
Nov 29, 2023	49.74	50.70	49.72	50.07	3,640,131	+0.33(+0.67%)
Nov 28, 2023	49.27	50.01	48.69	49.74	6,616,708	+0.55(+1.11%)
Nov 27, 2023	49.46	49.65	49.10	49.19	4,048,106	-0.53(-1.06%)
Nov 24, 2023	49.62	49.98	49.51	49.72	1,745,528	+0.26(+0.53%)
Nov 22, 2023	49.80	49.83	49.17	49.46	3,262,792	-0.32(-0.64%)
Nov 21, 2023	49.74	49.90	49.52	49.78	2,952,011	+0.05(+0.10%)
Nov 20, 2023	49.72	49.93	49.42	49.73	3,908,637	-0.02(-0.04%)
Nov 17, 2023	49.92	49.92	49.32	49.75	3,435,669	+0.25(+0.51%)
Nov 16, 2023	49.53	49.70	48.95	49.50	5,231,249	-0.09(-0.17%)
Nov 15, 2023	49.26	49.94	48.95	49.59	5,229,614	+0.46(+0.94%)
Nov 14, 2023	48.12	49.55	48.09	49.13	5,038,812	+1.74(+3.68%)
Nov 13, 2023	47.28	47.65	47.06	47.38	3,284,808	-0.23(-0.49%)
Nov 10, 2023	46.71	47.81	46.68	47.61	3,975,083	+1.08(+2.32%)
Nov 09, 2023	46.91	46.94	46.42	46.54	3,471,636	+0.06(+0.12%)
Nov 08, 2023	46.71	46.79	45.98	46.48	4,295,319	-0.22(-0.47%)
Nov 07, 2023	46.87	47.03	46.42	46.70	5,374,063	-0.78(-1.64%)
Nov 06, 2023	47.86	47.92	47.29	47.48	3,783,720	-0.38(-0.78%)
Nov 03, 2023	47.58	48.19	47.58	47.86	3,890,645	+0.71(+1.51%)
Nov 02, 2023	46.75	47.24	46.68	47.14	3,888,309	+0.75(+1.62%)
Nov 01, 2023	46.42	46.60	45.81	46.39	4,887,184	-0.13(-0.27%)
Oct 31, 2023	46.57	46.96	46.30	46.52	4,843,059	+0.00(+0.00%)
Oct 30, 2023	46.83	47.20	46.19	46.52	3,843,489	+0.22(+0.48%)
Oct 27, 2023	46.21	46.72	46.04	46.30	4,899,635	+0.09(+0.19%)
Oct 26, 2023	45.61	46.46	45.61	46.21	6,459,733	+0.46(+1.01%)
Oct 25, 2023	47.09	47.18	45.48	45.75	5,112,437	-1.64(-3.45%)
Oct 24, 2023	46.60	47.85	46.19	47.38	5,722,385	+0.96(+2.07%)
Oct 23, 2023	46.93	47.06	46.31	46.42	5,811,151	-0.72(-1.53%)
Oct 20, 2023	47.61	47.70	47.08	47.14	4,073,565	-0.44(-0.93%)
Oct 19, 2023	47.92	48.39	47.52	47.59	3,901,445	-0.61(-1.26%)
Oct 18, 2023	48.49	48.91	48.05	48.19	3,630,215	-0.63(-1.28%)
Oct 17, 2023	47.87	49.11	47.86	48.82	3,438,921	+0.52(+1.08%)
Oct 16, 2023	48.43	48.63	47.91	48.30	2,895,541	+0.44(+0.92%)
Oct 13, 2023	48.65	48.80	47.74	47.86	3,803,118	-0.50(-1.03%)
Oct 12, 2023	49.38	49.38	47.87	48.36	3,130,488	-0.62(-1.26%)
Oct 11, 2023	49.17	49.57	48.61	48.97	3,169,199	-0.40(-0.82%)
Oct 10, 2023	49.20	49.86	49.14	49.38	3,020,776	+0.48(+0.98%)
Oct 09, 2023	48.38	48.98	48.06	48.89	3,464,269	+0.51(+1.05%)
Oct 06, 2023	47.89	49.00	47.66	48.38	4,380,891	+0.40(+0.84%)
Oct 05, 2023	48.88	49.22	47.87	47.98	5,363,951	-1.20(-2.45%)
Oct 04, 2023	49.54	49.54	48.31	49.18	4,912,465	+0.09(+0.18%)
Oct 03, 2023	49.03	50.09	48.97	49.10	5,382,222	-0.27(-0.55%)
Oct 02, 2023	49.36	49.71	48.83	49.37	4,874,906	-0.25(-0.50%)
Sep 29, 2023	49.40	49.82	49.26	49.62	4,401,274	+0.61(+1.24%)
Sep 28, 2023	49.04	49.25	48.62	49.01	4,120,780	-0.07(-0.14%)
Sep 27, 2023	48.93	49.42	48.70	49.08	3,168,476	+0.50(+1.03%)
Sep 26, 2023	48.63	49.33	48.45	48.58	3,587,039	-0.59(-1.19%)
Sep 25, 2023	48.88	49.30	48.98	49.16	4,501,135	+0.81(+1.67%)
Sep 22, 2023	49.17	49.32	48.19	48.36	4,640,815	-0.72(-1.47%)
Sep 21, 2023	50.09	50.36	49.06	49.08	4,529,922	-1.41(-2.78%)
Sep 20, 2023	50.96	51.47	50.45	50.48	2,399,878	-0.42(-0.83%)
Sep 19, 2023	51.43	51.70	50.38	50.91	4,142,413	-0.46(-0.90%)
Sep 18, 2023	51.79	51.92	51.24	51.37	4,773,584	-0.44(-0.85%)
Sep 15, 2023	52.00	52.07	51.59	51.81	7,756,537	-0.19(-0.37%)
Sep 14, 2023	51.39	52.19	51.28	52.00	4,784,691	+1.17(+2.31%)
Sep 13, 2023	51.64	51.78	50.60	50.83	3,199,746	-0.78(-1.51%)
Sep 12, 2023	51.65	52.18	51.44	51.61	2,626,572	-0.04(-0.07%)
Sep 11, 2023	52.10	52.82	51.60	51.65	3,452,707	-0.04(-0.07%)
Sep 08, 2023	52.26	52.72	51.58	51.69	4,144,671	-0.38(-0.72%)
Sep 07, 2023	52.69	52.87	51.50	52.06	4,443,028	-0.76(-1.44%)
Sep 06, 2023	51.93	52.86	51.89	52.82	4,826,498	+0.67(+1.29%)
Sep 05, 2023	53.10	53.31	51.95	52.15	5,106,395	-1.06(-1.99%)
Sep 01, 2023	52.96	53.47	52.70	53.21	4,505,530	+0.70(+1.34%)
Aug 31, 2023	52.58	52.83	52.46	52.50	4,277,629	-0.18(-0.35%)
Aug 30, 2023	52.50	52.83	52.29	52.69	3,618,998	+0.20(+0.38%)
Aug 29, 2023	52.06	52.53	51.77	52.48	3,988,393	+0.61(+1.17%)
Aug 28, 2023	51.46	52.14	51.45	51.88	3,609,797	+0.59(+1.15%)
Aug 25, 2023	51.29	51.67	50.97	51.29	3,455,149	+0.42(+0.82%)
Aug 24, 2023	50.36	51.20	50.36	50.87	3,366,431	+0.13(+0.26%)
Aug 23, 2023	50.97	51.26	50.18	50.74	3,569,390	-0.37(-0.73%)
Aug 22, 2023	51.59	51.76	50.85	51.11	2,890,184	-0.36(-0.70%)
Aug 21, 2023	51.54	51.69	51.13	51.47	3,275,547	+0.14(+0.28%)
Aug 18, 2023	51.08	51.43	50.77	51.32	3,074,496	+0.15(+0.30%)
Aug 17, 2023	51.09	51.93	51.02	51.17	3,804,689	+0.51(+1.01%)
Aug 16, 2023	50.54	51.08	50.44	50.66	3,735,477	-0.20(-0.39%)
Aug 15, 2023	51.97	52.42	50.76	50.86	5,557,496	-1.76(-3.34%)
Aug 14, 2023	52.58	52.77	52.09	52.62	3,828,123	-0.07(-0.13%)
Aug 11, 2023	52.92	53.20	52.51	52.68	4,785,800	-0.50(-0.95%)
Aug 10, 2023	53.11	53.42	52.85	53.19	5,417,270	+0.42(+0.79%)
Aug 09, 2023	52.66	53.24	52.12	52.77	4,862,047	+0.50(+0.96%)
Aug 08, 2023	51.99	52.37	51.55	52.27	3,796,830	-0.48(-0.92%)
Aug 07, 2023	52.13	53.04	52.10	52.75	3,434,809	+0.96(+1.85%)
Aug 04, 2023	52.22	52.68	51.73	51.79	3,817,328	-0.37(-0.71%)
Aug 03, 2023	51.65	52.95	51.65	52.16	4,873,490	+0.19(+0.37%)
Aug 02, 2023	52.31	52.72	51.94	51.97	4,735,181	-1.03(-1.94%)
Aug 01, 2023	53.44	53.61	52.77	53.00	5,857,514	-0.66(-1.22%)
Jul 31, 2023	52.76	53.67	52.68	53.65	6,725,232	+0.96(+1.82%)
Jul 28, 2023	52.69	53.08	52.40	52.69	4,800,715	+0.49(+0.95%)
Jul 27, 2023	51.40	52.28	51.12	52.20	8,503,789	+1.18(+2.31%)
Jul 26, 2023	50.59	51.27	50.55	51.02	7,980,159	+0.21(+0.41%)
Jul 25, 2023	50.30	52.39	50.21	50.81	9,553,942	+0.88(+1.77%)
Jul 24, 2023	50.52	50.70	49.65	49.93	7,039,049	-0.48(-0.94%)
Jul 21, 2023	50.45	50.53	49.98	50.40	4,310,439	+0.00(+0.00%)
Jul 20, 2023	50.66	50.68	49.98	50.40	3,948,869	+0.22(+0.44%)
Jul 19, 2023	50.20	50.39	49.91	50.18	3,927,257	-0.15(-0.30%)
Jul 18, 2023	49.81	50.69	49.77	50.34	5,068,662	+0.52(+1.05%)
Jul 17, 2023	49.92	50.06	49.57	49.81	4,545,201	-0.47(-0.93%)
Jul 14, 2023	51.32	51.36	50.12	50.28	4,092,249	-1.23(-2.38%)
Jul 13, 2023	51.49	51.73	51.12	51.51	3,464,747	+0.09(+0.18%)
Jul 12, 2023	51.65	51.93	50.52	51.41	6,298,230	+0.66(+1.29%)
Jul 11, 2023	50.83	51.21	50.71	50.75	3,652,952	+0.14(+0.28%)
Jul 10, 2023	50.14	50.99	50.05	50.61	3,855,474	+0.16(+0.32%)
Jul 07, 2023	49.80	51.25	49.71	50.45	5,683,925	+0.31(+0.63%)
Jul 06, 2023	49.68	50.24	49.18	50.14	5,844,046	-0.07(-0.13%)
Jul 05, 2023	50.53	50.77	49.90	50.20	6,186,808	-0.89(-1.75%)
Jul 03, 2023	50.59	51.30	50.57	51.10	2,345,497	+0.49(+0.98%)
Jun 30, 2023	50.91	50.92	50.35	50.60	4,376,476	+0.02(+0.04%)
Jun 29, 2023	50.31	50.71	50.06	50.58	2,692,670	+0.27(+0.53%)
Jun 28, 2023	49.95	50.33	49.28	50.32	3,596,718	+0.37(+0.74%)
Jun 27, 2023	49.34	49.99	49.04	49.95	3,343,066	+0.59(+1.19%)
Jun 26, 2023	48.86	49.62	48.74	49.36	3,233,997	+0.56(+1.15%)
Jun 23, 2023	48.20	48.93	47.75	48.80	3,897,656	-0.03(-0.06%)
Jun 22, 2023	47.90	48.92	47.70	48.83	4,982,769	-0.47(-0.94%)
Jun 21, 2023	49.10	49.87	48.70	49.29	3,779,722	-0.04(-0.08%)
Jun 20, 2023	49.71	49.82	48.68	49.33	5,351,237	-1.18(-2.33%)
Jun 16, 2023	50.64	50.65	49.98	50.51	10,036,850	-0.30(-0.60%)
Jun 15, 2023	50.11	51.06	49.96	50.81	3,455,960	+0.64(+1.27%)
Jun 14, 2023	50.89	51.17	49.89	50.18	3,493,443	-0.31(-0.62%)
Jun 13, 2023	49.55	50.88	49.39	50.49	4,497,488	+1.27(+2.59%)
Jun 12, 2023	49.22	49.70	48.80	49.22	4,093,050	+0.06(+0.12%)
Jun 09, 2023	49.80	50.05	49.06	49.16	5,765,747	-0.99(-1.97%)
Jun 08, 2023	51.41	51.63	49.64	50.15	5,359,486	-1.04(-2.02%)
Jun 07, 2023	50.18	51.26	50.09	51.18	6,792,475	+1.22(+2.43%)
Jun 06, 2023	48.56	50.24	48.52	49.97	7,765,133	+1.04(+2.12%)
Jun 05, 2023	49.11	49.75	48.90	48.93	6,319,028	-0.10(-0.21%)
Jun 02, 2023	47.61	49.10	47.52	49.04	8,195,717	+2.48(+5.33%)
Jun 01, 2023	46.56	46.88	46.09	46.56	4,813,953	+0.21(+0.45%)
May 31, 2023	46.68	46.91	45.93	46.35	8,909,718	-0.68(-1.45%)
May 30, 2023	47.06	47.26	46.46	47.03	5,496,909	-0.13(-0.28%)
May 26, 2023	47.53	47.59	47.08	47.16	3,749,758	-0.03(-0.06%)
May 25, 2023	47.78	47.89	46.81	47.19	5,003,716	-0.89(-1.85%)
May 24, 2023	48.82	48.82	47.96	48.08	3,375,634	-0.60(-1.23%)
May 23, 2023	48.50	49.02	48.20	48.68	3,854,598	+0.18(+0.37%)
May 22, 2023	48.74	48.92	48.29	48.50	3,712,634	-0.17(-0.35%)
May 19, 2023	48.95	49.04	48.35	48.67	3,999,757	+0.07(+0.15%)
May 18, 2023	48.00	48.72	47.64	48.60	4,751,221	+0.37(+0.76%)
May 17, 2023	48.08	48.57	47.87	48.23	5,099,215	+0.39(+0.82%)
May 16, 2023	48.73	48.81	47.76	47.84	4,921,724	-1.12(-2.30%)
May 15, 2023	49.30	49.34	48.48	48.96	4,028,996	-0.05(-0.10%)
May 12, 2023	49.23	49.41	48.77	49.01	3,480,163	-0.03(-0.06%)
May 11, 2023	49.66	49.66	48.66	49.04	5,869,997	-1.04(-2.08%)
May 10, 2023	50.85	51.13	49.52	50.08	4,150,063	-0.21(-0.41%)
May 09, 2023	50.49	50.54	50.10	50.28	3,506,543	-0.45(-0.89%)
May 08, 2023	50.99	51.45	50.60	50.73	2,908,869	-0.24(-0.48%)
May 05, 2023	50.84	51.14	50.43	50.98	4,424,554	+0.98(+1.97%)
May 04, 2023	49.56	50.04	48.97	49.99	4,162,271	+0.34(+0.68%)
May 03, 2023	50.36	50.75	49.57	49.66	3,568,050	-0.73(-1.45%)
May 02, 2023	50.12	50.49	49.26	50.39	4,489,259	-0.31(-0.61%)

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.