Dow Inc (NY: DOW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	46.76	47.13	46.16	46.54	6,650,564	-0.35(-0.74%)
Aug 30, 2022	48.21	48.33	46.78	46.89	8,164,149	-1.36(-2.82%)
Aug 29, 2022	47.74	48.65	47.32	48.25	10,335,248	-0.80(-1.63%)
Aug 26, 2022	50.42	50.77	48.87	49.05	6,414,592	-1.17(-2.33%)
Aug 25, 2022	49.39	50.25	49.32	50.22	6,367,797	+1.37(+2.80%)
Aug 24, 2022	49.99	50.12	48.71	48.85	7,724,126	-1.24(-2.48%)
Aug 23, 2022	49.23	50.22	49.12	50.10	4,323,771	+1.09(+2.22%)
Aug 22, 2022	49.08	49.27	48.55	49.01	7,041,850	-0.97(-1.95%)
Aug 19, 2022	50.15	50.37	49.67	49.98	3,905,695	-0.48(-0.95%)
Aug 18, 2022	50.19	50.64	49.92	50.46	3,954,023	+0.50(+1.01%)
Aug 17, 2022	50.01	50.36	49.55	49.95	4,660,244	-0.59(-1.16%)
Aug 16, 2022	49.86	50.82	49.85	50.54	4,357,609	+0.69(+1.39%)
Aug 15, 2022	49.97	49.99	49.41	49.85	6,651,896	-0.53(-1.05%)
Aug 12, 2022	49.84	50.39	49.82	50.38	4,872,912	+0.60(+1.21%)
Aug 11, 2022	49.32	50.19	49.32	49.77	5,623,900	+1.10(+2.26%)
Aug 10, 2022	48.50	49.23	48.47	48.67	6,659,777	+1.19(+2.50%)
Aug 09, 2022	46.97	47.60	46.94	47.49	4,816,646	+0.51(+1.09%)
Aug 08, 2022	46.73	47.52	46.66	46.97	5,009,567	+0.59(+1.28%)
Aug 05, 2022	45.73	46.63	45.69	46.38	6,610,853	+0.45(+0.98%)
Aug 04, 2022	46.22	46.57	45.81	45.93	8,284,752	-0.45(-0.97%)
Aug 03, 2022	46.84	46.84	46.24	46.38	5,704,007	-0.05(-0.12%)
Aug 02, 2022	47.11	47.44	46.42	46.43	6,436,542	-0.82(-1.73%)
Aug 01, 2022	47.36	47.38	46.32	47.25	6,564,115	-0.68(-1.41%)
Jul 29, 2022	47.52	48.45	47.26	47.93	10,829,485	+0.82(+1.74%)
Jul 28, 2022	47.24	47.66	46.62	47.11	6,814,264	+0.05(+0.11%)
Jul 27, 2022	46.33	47.27	46.13	47.05	4,823,002	+0.85(+1.83%)
Jul 26, 2022	46.09	46.66	45.89	46.21	4,586,180	-0.25(-0.54%)
Jul 25, 2022	46.09	46.81	45.96	46.46	6,586,413	+0.66(+1.44%)
Jul 22, 2022	46.39	46.67	45.43	45.80	5,634,216	-0.50(-1.07%)
Jul 21, 2022	45.55	46.33	44.99	46.30	11,167,902	-1.04(-2.19%)
Jul 20, 2022	47.24	47.44	46.67	47.33	6,635,277	+0.09(+0.19%)
Jul 19, 2022	46.07	47.57	46.01	47.24	7,767,447	+1.78(+3.92%)
Jul 18, 2022	45.41	45.98	45.22	45.46	5,372,389	+0.83(+1.86%)
Jul 15, 2022	44.79	45.25	44.29	44.63	5,340,314	+0.59(+1.33%)
Jul 14, 2022	43.90	44.20	43.48	44.05	5,517,324	-0.69(-1.55%)
Jul 13, 2022	45.04	45.23	44.16	44.74	6,740,008	-0.68(-1.49%)
Jul 12, 2022	45.84	46.45	45.26	45.41	6,736,848	-0.53(-1.16%)
Jul 11, 2022	45.70	46.25	45.50	45.95	4,351,696	-0.33(-0.72%)
Jul 08, 2022	47.22	47.63	46.21	46.28	4,692,804	-0.81(-1.72%)
Jul 07, 2022	46.96	47.57	46.60	47.09	6,114,836	+0.99(+2.15%)
Jul 06, 2022	45.59	46.16	45.07	46.10	6,280,369	+0.41(+0.89%)
Jul 05, 2022	45.73	45.77	44.45	45.69	6,540,758	-0.86(-1.86%)
Jul 01, 2022	45.86	46.87	44.95	46.56	5,841,096	+0.07(+0.16%)
Jun 30, 2022	46.08	46.96	45.80	46.49	6,492,437	-0.33(-0.71%)
Jun 29, 2022	47.48	47.75	46.19	46.82	4,875,923	-0.50(-1.05%)
Jun 28, 2022	47.56	48.77	47.15	47.31	5,739,411	+0.28(+0.59%)
Jun 27, 2022	47.65	48.01	46.81	47.04	8,336,412	-0.83(-1.73%)
Jun 24, 2022	46.40	48.46	46.11	47.86	10,113,017	+1.87(+4.07%)
Jun 23, 2022	47.06	47.42	45.41	45.99	10,726,957	-1.15(-2.45%)
Jun 22, 2022	47.11	47.55	46.45	47.14	11,531,400	-2.35(-4.75%)
Jun 21, 2022	50.75	51.06	49.46	49.49	7,095,627	+0.16(+0.33%)
Jun 17, 2022	49.68	50.40	48.61	49.33	14,149,154	-0.59(-1.17%)
Jun 16, 2022	50.14	50.41	49.22	49.92	8,483,883	-1.79(-3.47%)
Jun 15, 2022	53.16	53.74	51.13	51.71	7,091,319	-1.04(-1.96%)
Jun 14, 2022	52.49	53.26	51.76	52.75	7,914,577	-0.11(-0.20%)
Jun 13, 2022	54.48	54.57	52.21	52.85	9,446,316	-2.87(-5.16%)
Jun 10, 2022	58.56	58.62	55.72	55.73	7,166,427	-3.59(-6.06%)
Jun 09, 2022	60.26	60.36	59.28	59.32	3,456,756	-1.24(-2.05%)
Jun 08, 2022	60.40	61.08	60.21	60.56	3,553,448	-0.12(-0.19%)
Jun 07, 2022	60.13	60.76	59.83	60.68	5,411,140	+0.27(+0.45%)
Jun 06, 2022	60.38	60.90	60.05	60.41	3,460,912	+0.04(+0.06%)
Jun 03, 2022	60.88	61.39	60.06	60.38	5,514,222	-0.96(-1.57%)
Jun 02, 2022	61.64	62.12	60.44	61.34	5,112,859	-0.01(-0.01%)
Jun 01, 2022	61.83	62.86	61.24	61.35	6,619,894	+0.12(+0.19%)
May 31, 2022	61.83	61.92	60.90	61.23	8,744,016	-0.97(-1.56%)
May 27, 2022	60.88	62.21	60.64	62.20	5,311,666	+1.73(+2.86%)
May 26, 2022	59.88	60.88	59.65	60.47	6,430,427	+0.48(+0.80%)
May 25, 2022	59.47	60.33	59.19	59.99	7,028,033	+0.21(+0.34%)
May 24, 2022	59.90	60.07	58.36	59.79	5,232,403	-0.37(-0.62%)
May 23, 2022	60.44	60.73	59.58	60.16	7,383,922	-0.55(-0.91%)
May 20, 2022	61.40	62.16	59.61	60.71	5,859,489	-0.58(-0.95%)
May 19, 2022	60.89	62.02	60.44	61.29	5,595,756	-0.13(-0.22%)
May 18, 2022	61.87	62.74	61.06	61.43	5,186,271	-0.94(-1.51%)
May 17, 2022	62.05	62.66	61.42	62.37	5,050,985	+1.77(+2.93%)
May 16, 2022	60.00	61.15	59.44	60.60	4,518,039	+0.37(+0.62%)
May 13, 2022	60.17	60.90	59.96	60.22	4,402,513	+0.46(+0.78%)
May 12, 2022	59.31	60.07	58.54	59.76	6,770,272	+0.22(+0.37%)
May 11, 2022	59.19	61.06	58.67	59.54	6,375,553	+0.87(+1.49%)
May 10, 2022	60.11	60.48	58.19	58.66	8,846,283	-0.73(-1.23%)
May 09, 2022	59.58	60.45	59.25	59.40	8,158,415	-1.16(-1.91%)
May 06, 2022	60.68	60.95	59.41	60.55	6,515,153	-0.48(-0.79%)
May 05, 2022	62.63	62.72	60.20	61.04	7,325,986	-1.91(-3.03%)
May 04, 2022	61.35	63.09	61.00	62.94	6,268,731	+2.19(+3.61%)
May 03, 2022	59.83	60.91	59.78	60.75	5,188,839	+0.97(+1.63%)
May 02, 2022	59.86	60.00	58.66	59.78	8,133,243	+0.50(+0.84%)
Apr 29, 2022	60.72	61.25	59.11	59.28	7,307,984	-1.17(-1.93%)
Apr 28, 2022	60.65	60.65	58.93	60.45	6,207,342	+0.32(+0.53%)
Apr 27, 2022	60.72	60.91	59.77	60.13	6,066,833	+0.07(+0.12%)
Apr 26, 2022	60.83	61.49	60.04	60.06	7,417,122	-0.62(-1.03%)
Apr 25, 2022	60.09	60.92	58.41	60.68	8,133,778	-0.38(-0.63%)
Apr 22, 2022	62.46	63.50	60.83	61.06	8,345,722	-0.90(-1.45%)
Apr 21, 2022	61.51	64.06	61.41	61.96	11,532,654	+1.76(+2.92%)
Apr 20, 2022	59.79	60.77	59.76	60.21	5,629,932	+0.44(+0.73%)
Apr 19, 2022	58.86	60.04	58.75	59.77	5,936,251	+1.04(+1.78%)
Apr 18, 2022	58.38	59.26	58.21	58.73	5,563,637	+0.35(+0.60%)
Apr 14, 2022	57.49	58.83	57.40	58.38	7,853,030	+1.19(+2.07%)
Apr 13, 2022	56.60	57.26	56.36	57.19	3,886,208	+0.80(+1.42%)
Apr 12, 2022	55.72	56.83	55.53	56.39	4,641,574	+1.17(+2.11%)
Apr 11, 2022	54.69	55.82	54.51	55.22	3,096,546	+0.24(+0.44%)
Apr 08, 2022	55.06	55.52	54.66	54.98	4,390,617	+0.38(+0.70%)
Apr 07, 2022	55.09	55.09	53.51	54.60	5,210,612	-0.37(-0.68%)
Apr 06, 2022	56.35	56.42	54.64	54.97	5,583,137	-1.62(-2.87%)
Apr 05, 2022	57.05	57.62	56.53	56.60	3,849,461	-0.46(-0.81%)
Apr 04, 2022	57.51	57.51	56.45	57.06	4,094,581	-0.15(-0.26%)
Apr 01, 2022	57.31	57.88	56.55	57.21	3,721,226	+0.41(+0.72%)
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%)

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.