| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 21 2026 | $30.62 | $31.25 | $30.44 | $30.47 | 6,645,910 |
July 20 2026 | $29.75 | $30.56 | $29.52 | $30.37 | 9,084,973 |
July 17 2026 | $30.01 | $30.54 | $29.64 | $29.92 | 8,538,000 |
July 16 2026 | $29.64 | $29.98 | $29.21 | $29.30 | 7,007,900 |
July 15 2026 | $30.20 | $30.31 | $29.31 | $29.70 | 8,806,400 |
July 14 2026 | $30.96 | $31.21 | $30.14 | $30.31 | 8,630,000 |
July 13 2026 | $29.56 | $30.44 | $29.28 | $30.37 | 12,392,800 |
July 10 2026 | $28.78 | $29.16 | $28.63 | $29.03 | 5,713,300 |
July 09 2026 | $28.78 | $29.04 | $27.99 | $28.50 | 9,547,000 |
July 08 2026 | $29.48 | $29.90 | $28.97 | $29.03 | 16,014,100 |
July 07 2026 | $27.55 | $28.70 | $27.55 | $28.64 | 13,926,600 |
July 06 2026 | $27.20 | $27.46 | $26.90 | $27.33 | 8,510,800 |
July 02 2026 | $27.25 | $28.34 | $27.25 | $27.71 | 11,721,600 |
July 01 2026 | $26.80 | $27.67 | $26.80 | $27.02 | 13,818,400 |
June 30 2026 | $27.91 | $28.18 | $27.14 | $27.36 | 12,814,600 |
June 29 2026 | $29.14 | $29.31 | $27.54 | $27.92 | 12,783,500 |
June 26 2026 | $29.00 | $29.30 | $28.74 | $29.04 | 12,286,800 |
June 25 2026 | $28.83 | $29.52 | $28.39 | $29.31 | 12,740,100 |
June 24 2026 | $30.00 | $30.00 | $28.78 | $29.38 | 23,935,400 |
June 23 2026 | $30.53 | $31.09 | $30.19 | $30.33 | 14,159,300 |
June 22 2026 | $31.20 | $31.39 | $30.67 | $30.79 | 13,107,300 |
June 18 2026 | $32.60 | $32.60 | $31.37 | $31.73 | 17,423,500 |
June 17 2026 | $32.85 | $33.98 | $32.48 | $32.50 | 10,897,200 |
June 16 2026 | $32.82 | $33.39 | $32.45 | $32.96 | 10,758,000 |
June 15 2026 | $32.71 | $33.31 | $31.91 | $33.23 | 15,288,000 |
Daily pricing data for Dow dates back to 3/20/2019, and may be incomplete.