Dow Inc (NY: DOW )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	51.02	51.17	50.43	50.70	4,283,031	-0.27(-0.53%)
Apr 28, 2023	49.88	51.45	49.81	50.97	6,419,529	+0.84(+1.68%)
Apr 27, 2023	49.32	50.14	49.05	50.12	4,174,130	+0.86(+1.75%)
Apr 26, 2023	48.97	49.80	48.92	49.26	6,412,270	+0.07(+0.15%)
Apr 25, 2023	51.02	51.53	49.19	49.19	8,931,969	-2.71(-5.22%)
Apr 24, 2023	51.66	51.90	51.32	51.89	5,377,999	+0.49(+0.95%)
Apr 21, 2023	51.87	51.98	51.25	51.41	4,461,097	-0.78(-1.49%)
Apr 20, 2023	52.28	52.62	51.87	52.19	3,559,014	-0.69(-1.31%)
Apr 19, 2023	52.84	53.02	52.32	52.88	4,085,919	-0.32(-0.60%)
Apr 18, 2023	53.41	53.63	52.83	53.20	3,580,645	-0.11(-0.21%)
Apr 17, 2023	53.10	53.35	52.85	53.31	3,067,973	+0.37(+0.71%)
Apr 14, 2023	53.45	53.81	52.70	52.93	3,623,701	-0.39(-0.74%)
Apr 13, 2023	53.05	53.55	52.54	53.33	5,493,828	+0.03(+0.05%)
Apr 12, 2023	53.82	54.10	53.21	53.30	4,994,763	+0.66(+1.25%)
Apr 11, 2023	52.52	53.16	52.47	52.64	4,708,192	+0.36(+0.68%)
Apr 10, 2023	51.53	52.29	51.50	52.29	4,319,026	+1.08(+2.10%)
Apr 06, 2023	50.95	51.59	50.79	51.21	5,360,386	+0.02(+0.04%)
Apr 05, 2023	50.26	51.23	50.08	51.19	4,226,559	+0.36(+0.70%)
Apr 04, 2023	51.61	51.79	50.59	50.84	5,352,332	-1.00(-1.93%)
Apr 03, 2023	51.74	52.57	51.54	51.84	7,032,602	+0.48(+0.93%)
Mar 31, 2023	50.75	51.43	50.55	51.36	4,707,923	+0.77(+1.52%)
Mar 30, 2023	50.83	50.87	50.20	50.59	3,889,169	+0.37(+0.75%)
Mar 29, 2023	50.37	50.45	49.81	50.22	3,960,384	+0.65(+1.30%)
Mar 28, 2023	48.88	49.62	48.83	49.57	3,291,284	+0.85(+1.75%)
Mar 27, 2023	48.95	49.37	48.63	48.72	4,613,462	+0.21(+0.42%)
Mar 24, 2023	47.64	48.65	47.27	48.51	4,631,057	+0.12(+0.25%)
Mar 23, 2023	48.23	49.60	47.93	48.39	5,103,130	+0.25(+0.53%)
Mar 22, 2023	48.78	49.34	48.10	48.14	4,828,486	-0.64(-1.31%)
Mar 21, 2023	49.11	49.27	48.32	48.77	4,565,271	+0.75(+1.56%)
Mar 20, 2023	47.47	48.17	47.42	48.03	5,767,535	+1.16(+2.48%)
Mar 17, 2023	47.50	47.63	46.56	46.86	12,415,400	-0.83(-1.75%)
Mar 16, 2023	46.47	47.76	46.10	47.70	7,318,880	+0.40(+0.85%)
Mar 15, 2023	47.81	47.81	46.54	47.29	8,545,176	-1.70(-3.46%)
Mar 14, 2023	49.91	50.35	48.34	48.99	9,019,509	-0.10(-0.21%)
Mar 13, 2023	49.61	49.88	48.71	49.09	9,052,513	-1.39(-2.75%)
Mar 10, 2023	51.68	51.70	49.95	50.48	5,762,613	-1.14(-2.21%)
Mar 09, 2023	52.78	53.09	51.49	51.62	4,873,597	-1.09(-2.06%)
Mar 08, 2023	52.66	53.28	52.55	52.71	4,517,820	+0.43(+0.82%)
Mar 07, 2023	53.29	53.59	52.04	52.28	5,869,604	-1.23(-2.29%)
Mar 06, 2023	54.35	54.57	53.19	53.51	5,167,268	-1.13(-2.07%)
Mar 03, 2023	54.86	55.04	54.15	54.64	3,696,944	-0.11(-0.21%)
Mar 02, 2023	54.12	54.95	53.73	54.75	4,368,542	+0.39(+0.72%)
Mar 01, 2023	53.67	54.95	53.62	54.36	4,836,205	+0.77(+1.43%)
Feb 28, 2023	53.52	53.88	53.28	53.59	6,227,904	+0.20(+0.37%)
Feb 27, 2023	53.76	54.00	53.22	53.39	5,809,029	-0.09(-0.18%)
Feb 24, 2023	52.16	53.57	51.89	53.49	5,220,650	+0.56(+1.05%)
Feb 23, 2023	53.14	53.42	52.14	52.93	4,488,144	+0.17(+0.32%)
Feb 22, 2023	52.55	53.16	52.48	52.77	4,035,836	+0.16(+0.30%)
Feb 21, 2023	53.40	53.57	52.48	52.61	7,147,827	-1.19(-2.22%)
Feb 17, 2023	53.92	54.15	53.44	53.80	4,664,434	-0.51(-0.94%)
Feb 16, 2023	54.58	54.96	53.95	54.31	4,648,219	-1.00(-1.81%)
Feb 15, 2023	54.89	55.31	54.63	55.31	2,547,212	+0.00(+0.00%)
Feb 14, 2023	55.57	55.57	54.62	55.31	4,050,688	-0.52(-0.93%)
Feb 13, 2023	55.37	55.92	55.18	55.83	3,803,431	+0.46(+0.84%)
Feb 10, 2023	54.61	55.38	54.34	55.37	4,134,101	+0.68(+1.25%)
Feb 09, 2023	56.01	56.19	54.47	54.68	4,185,967	-0.68(-1.22%)
Feb 08, 2023	55.72	56.01	55.13	55.36	3,684,750	-0.65(-1.16%)
Feb 07, 2023	55.60	56.34	55.24	56.01	5,160,847	+0.39(+0.70%)
Feb 06, 2023	55.53	55.81	54.89	55.62	5,033,381	+0.08(+0.15%)
Feb 03, 2023	55.16	55.76	54.99	55.53	4,279,746	+0.05(+0.08%)
Feb 02, 2023	55.60	55.92	55.10	55.49	5,105,402	-0.25(-0.45%)
Feb 01, 2023	54.87	56.19	54.42	55.74	6,098,963	+0.81(+1.47%)
Jan 31, 2023	53.75	55.02	53.52	54.93	6,199,761	+1.30(+2.42%)
Jan 30, 2023	54.27	54.82	53.50	53.64	5,212,480	-0.94(-1.73%)
Jan 27, 2023	53.72	54.91	53.51	54.58	7,318,172	+0.79(+1.46%)
Jan 26, 2023	52.44	54.21	51.67	53.79	8,646,296	+0.21(+0.40%)
Jan 25, 2023	53.09	53.66	52.62	53.58	5,932,422	-0.29(-0.53%)
Jan 24, 2023	53.41	54.11	52.91	53.87	5,685,529	+0.15(+0.28%)
Jan 23, 2023	53.15	54.05	52.96	53.72	5,631,902	+0.56(+1.04%)
Jan 20, 2023	52.51	53.27	52.13	53.16	7,252,625	+0.78(+1.48%)
Jan 19, 2023	52.36	52.75	51.69	52.39	5,398,663	-0.22(-0.42%)
Jan 18, 2023	53.70	54.01	52.54	52.61	6,240,780	-0.52(-0.98%)
Jan 17, 2023	53.97	54.13	53.00	53.13	6,425,288	-1.18(-2.18%)
Jan 13, 2023	53.68	54.40	53.49	54.31	4,366,234	+0.15(+0.27%)
Jan 12, 2023	53.64	54.42	53.22	54.16	7,893,623	+0.87(+1.63%)
Jan 11, 2023	53.04	53.58	52.77	53.29	9,643,487	+1.03(+1.97%)
Jan 10, 2023	51.28	52.37	51.18	52.27	7,142,155	+1.10(+2.15%)
Jan 09, 2023	50.94	52.01	50.74	51.16	7,034,253	+0.24(+0.47%)
Jan 06, 2023	49.65	51.12	49.35	50.92	6,591,500	+1.95(+3.99%)
Jan 05, 2023	48.15	49.04	47.68	48.97	5,189,327	+0.54(+1.11%)
Jan 04, 2023	47.81	48.60	47.57	48.43	4,892,045	+1.19(+2.53%)
Jan 03, 2023	46.83	47.34	46.56	47.24	4,281,289	+0.60(+1.29%)
Dec 30, 2022	46.52	46.77	46.26	46.64	2,917,485	-0.24(-0.51%)
Dec 29, 2022	46.34	47.02	46.28	46.88	2,964,039	+0.61(+1.32%)
Dec 28, 2022	47.36	47.36	46.19	46.27	3,608,944	-1.11(-2.34%)
Dec 27, 2022	47.12	47.41	46.97	47.38	3,343,653	+0.31(+0.65%)
Dec 23, 2022	46.46	47.12	46.23	47.07	2,846,349	+0.64(+1.38%)
Dec 22, 2022	46.43	46.51	45.49	46.43	3,609,280	-0.46(-0.99%)
Dec 21, 2022	46.43	47.14	46.34	46.90	4,148,197	+0.93(+2.03%)
Dec 20, 2022	45.68	46.28	45.68	45.96	4,324,942	+0.31(+0.67%)
Dec 19, 2022	46.10	46.57	45.13	45.66	5,044,811	-0.44(-0.94%)
Dec 16, 2022	45.56	46.25	45.24	46.09	9,690,569	+0.25(+0.55%)
Dec 15, 2022	46.70	46.80	45.69	45.84	6,687,626	-1.69(-3.56%)
Dec 14, 2022	47.67	48.17	47.18	47.54	4,390,933	-0.19(-0.39%)
Dec 13, 2022	48.59	48.90	47.48	47.72	5,276,676	+0.42(+0.88%)
Dec 12, 2022	46.57	47.32	46.13	47.30	5,626,988	+0.84(+1.81%)
Dec 09, 2022	46.75	47.57	46.39	46.46	4,113,234	-0.33(-0.71%)
Dec 08, 2022	47.37	47.60	46.56	46.80	4,122,736	-0.13(-0.28%)
Dec 07, 2022	47.04	47.52	46.51	46.93	4,590,298	-0.32(-0.69%)
Dec 06, 2022	47.62	48.00	46.80	47.25	4,725,169	-0.19(-0.39%)
Dec 05, 2022	47.63	48.07	47.19	47.43	5,522,207	-0.28(-0.58%)
Dec 02, 2022	46.71	47.85	46.68	47.71	5,249,152	+0.44(+0.94%)
Dec 01, 2022	47.43	47.68	47.02	47.27	5,139,978	+0.09(+0.20%)
Nov 30, 2022	46.76	47.18	45.70	47.18	7,768,512	+0.30(+0.63%)
Nov 29, 2022	46.51	47.04	46.17	46.88	5,298,945	+1.06(+2.32%)
Nov 28, 2022	46.41	46.69	45.58	45.81	6,199,429	-1.24(-2.64%)
Nov 25, 2022	47.00	47.29	46.93	47.06	1,826,308	+0.01(+0.02%)
Nov 23, 2022	46.81	47.22	46.67	47.05	3,675,885	-0.02(-0.04%)
Nov 22, 2022	46.54	47.26	46.43	47.06	4,925,798	+1.28(+2.79%)
Nov 21, 2022	45.12	46.24	44.34	45.79	6,265,680	+0.09(+0.20%)
Nov 18, 2022	46.08	46.11	45.05	45.70	4,110,655	-0.05(-0.12%)
Nov 17, 2022	45.31	45.77	44.89	45.75	3,965,926	-0.35(-0.75%)
Nov 16, 2022	46.68	46.75	45.83	46.10	4,705,831	-0.99(-2.11%)
Nov 15, 2022	47.83	48.10	46.67	47.09	4,870,973	-0.32(-0.67%)
Nov 14, 2022	47.89	48.27	47.33	47.41	6,008,748	-1.09(-2.24%)
Nov 11, 2022	46.54	48.77	46.45	48.50	9,872,191	+2.90(+6.37%)
Nov 10, 2022	45.13	45.64	44.83	45.60	7,221,274	+2.08(+4.78%)
Nov 09, 2022	45.04	45.08	43.41	43.51	5,576,542	-1.80(-3.97%)
Nov 08, 2022	45.53	45.95	45.13	45.31	5,191,107	+0.14(+0.30%)
Nov 07, 2022	44.71	45.20	44.09	45.18	6,408,521	+0.43(+0.96%)
Nov 04, 2022	44.05	45.52	43.93	44.75	11,607,263	+2.32(+5.46%)
Nov 03, 2022	42.23	42.87	41.95	42.43	5,612,667	-0.40(-0.94%)
Nov 02, 2022	42.77			42.83	8,011,376	+0.00(+0.00%)
Nov 01, 2022	43.28	43.41	42.67	42.83	5,360,666	+0.17(+0.41%)
Oct 31, 2022	43.33	43.64	42.55	42.66	7,049,616	-0.68(-1.56%)
Oct 28, 2022	43.08	43.60	42.72	43.33	7,607,771	-0.13(-0.29%)
Oct 27, 2022	43.92	44.25	43.32	43.46	4,957,448	-0.34(-0.77%)
Oct 26, 2022	43.81	44.31	43.71	43.80	6,597,349	+0.13(+0.29%)
Oct 25, 2022	42.63	43.75	42.47	43.67	5,700,264	+0.74(+1.72%)
Oct 24, 2022	42.79	43.18	42.28	42.93	6,186,111	+0.16(+0.36%)
Oct 21, 2022	41.09	42.82	41.02	42.78	8,199,961	+1.77(+4.32%)
Oct 20, 2022	41.42	43.47	40.98	41.01	10,146,074	-0.18(-0.44%)
Oct 19, 2022	42.20	42.53	41.15	41.19	9,172,158	-1.14(-2.70%)
Oct 18, 2022	42.24	42.84	41.41	42.33	8,771,361	+1.02(+2.47%)
Oct 17, 2022	41.90	42.05	41.06	41.31	6,788,321	+0.13(+0.31%)
Oct 14, 2022	42.25	42.35	40.83	41.18	6,452,878	-0.73(-1.74%)
Oct 13, 2022	39.24	42.44	39.16	41.91	9,099,432	+1.93(+4.82%)
Oct 12, 2022	40.10	40.37	39.74	39.98	5,459,226	-0.13(-0.32%)
Oct 11, 2022	40.41	40.88	39.63	40.11	5,721,405	-0.85(-2.07%)
Oct 10, 2022	41.05	41.47	40.67	40.96	5,134,314	+0.43(+1.06%)
Oct 07, 2022	41.11	41.47	40.34	40.53	5,769,067	-1.01(-2.44%)
Oct 06, 2022	41.71	42.07	41.36	41.54	5,950,511	-0.49(-1.17%)
Oct 05, 2022	41.91	42.38	41.53	42.04	6,098,907	-0.51(-1.20%)
Oct 04, 2022	41.80	42.65	41.64	42.55	7,624,021	+1.22(+2.96%)
Oct 03, 2022	41.01	41.74	40.57	41.32	7,526,167	+1.23(+3.07%)
Sep 30, 2022	40.31	40.92	39.97	40.09	6,431,601	-0.21(-0.52%)
Sep 29, 2022	40.61	40.79	39.69	40.30	5,374,961	-0.81(-1.98%)
Sep 28, 2022	40.23	41.53	40.07	41.11	9,111,038	+1.15(+2.88%)
Sep 27, 2022	40.10	40.31	39.49	39.96	5,965,877	+0.36(+0.92%)
Sep 26, 2022	39.72	40.39	39.39	39.60	6,022,575	-0.47(-1.16%)
Sep 23, 2022	40.16	40.34	39.28	40.06	7,373,742	-0.79(-1.94%)
Sep 22, 2022	41.32	41.57	40.84	40.86	5,098,129	-0.19(-0.47%)
Sep 21, 2022	42.36	42.52	41.04	41.05	6,374,392	-1.01(-2.41%)
Sep 20, 2022	41.94	42.24	41.41	42.06	5,474,273	-0.59(-1.39%)
Sep 19, 2022	41.65	42.78	41.50	42.66	5,369,469	+0.29(+0.69%)
Sep 16, 2022	41.99	42.71	41.44	42.36	11,021,833	-0.45(-1.04%)
Sep 15, 2022	42.99	43.59	42.61	42.81	7,157,735	-0.15(-0.34%)
Sep 14, 2022	43.45	43.69	42.33	42.96	12,583,894	-0.73(-1.67%)
Sep 13, 2022	44.49	45.29	43.40	43.69	9,975,417	-2.79(-6.01%)
Sep 12, 2022	46.81	47.27	46.36	46.48	5,525,217	+0.38(+0.83%)
Sep 09, 2022	45.84	46.28	45.65	46.10	6,865,433	+1.01(+2.25%)
Sep 08, 2022	44.25	45.19	43.76	45.08	6,534,880	+0.39(+0.88%)
Sep 07, 2022	44.12	44.94	43.83	44.69	7,140,817	+0.35(+0.78%)
Sep 06, 2022	45.54	45.71	44.12	44.35	8,880,513	-0.66(-1.46%)
Sep 02, 2022	46.12	46.33	44.63	45.00	5,615,925	-0.59(-1.30%)

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.