Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	73.35	74.29	72.53	74.00	3,005,097	+0.92(+1.26%)
Jun 29, 2023	72.43	74.16	72.43	73.08	2,236,244	+0.67(+0.92%)
Jun 28, 2023	72.23	72.67	71.70	72.41	2,525,695	+0.05(+0.07%)
Jun 27, 2023	71.77	72.51	71.20	72.36	2,234,191	+0.24(+0.34%)
Jun 26, 2023	71.48	72.29	71.44	72.12	2,564,998	+0.72(+1.02%)
Jun 23, 2023	71.27	71.64	71.03	71.39	3,713,573	-0.16(-0.22%)
Jun 22, 2023	72.67	72.67	71.01	71.55	2,525,057	-0.39(-0.54%)
Jun 21, 2023	72.10	73.22	70.95	71.94	3,513,679	-0.61(-0.84%)
Jun 20, 2023	73.45	73.61	71.95	72.55	3,457,972	-1.37(-1.85%)
Jun 16, 2023	73.35	74.43	72.93	73.92	5,646,463	+0.90(+1.23%)
Jun 15, 2023	71.68	73.35	71.56	73.02	3,438,023	+1.38(+1.93%)
Jun 14, 2023	73.40	73.61	71.30	71.64	3,233,017	-1.11(-1.52%)
Jun 13, 2023	71.73	72.94	71.73	72.74	2,656,363	+1.09(+1.52%)
Jun 12, 2023	71.12	72.05	70.61	71.66	2,831,362	+0.62(+0.87%)
Jun 09, 2023	70.66	71.65	70.30	71.04	2,329,374	+0.33(+0.47%)
Jun 08, 2023	71.84	71.84	69.70	70.71	2,758,603	-1.14(-1.58%)
Jun 07, 2023	70.73	72.62	70.16	71.84	3,087,763	+0.95(+1.34%)
Jun 06, 2023	69.54	71.00	69.54	70.89	1,945,837	+1.10(+1.57%)
Jun 05, 2023	70.68	70.76	69.77	69.80	2,259,072	-0.69(-0.97%)
Jun 02, 2023	69.79	70.55	69.46	70.48	2,360,123	+1.39(+2.01%)
Jun 01, 2023	69.50	69.57	68.47	69.09	2,668,356	-0.10(-0.14%)
May 31, 2023	69.48	69.91	68.88	69.19	5,830,123	-0.76(-1.09%)
May 30, 2023	70.73	70.98	69.49	69.95	3,120,155	-1.27(-1.79%)
May 26, 2023	72.35	72.68	70.95	71.23	2,918,997	-0.97(-1.34%)
May 25, 2023	70.71	72.75	70.44	72.19	3,893,845	+0.85(+1.19%)
May 24, 2023	73.55	73.65	71.30	71.34	2,432,062	-2.15(-2.93%)
May 23, 2023	71.98	73.95	71.81	73.50	3,141,007	+1.58(+2.19%)
May 22, 2023	72.17	72.36	71.33	71.92	3,038,256	+0.21(+0.29%)
May 19, 2023	71.68	71.98	71.04	71.72	2,789,914	+0.43(+0.60%)
May 18, 2023	71.22	71.34	70.26	71.28	3,156,010	-0.25(-0.36%)
May 17, 2023	71.88	72.02	70.89	71.54	2,776,419	-0.10(-0.14%)
May 16, 2023	73.69	73.90	71.62	71.64	2,715,607	-2.41(-3.25%)
May 15, 2023	73.68	74.21	73.39	74.05	2,702,022	+0.66(+0.90%)
May 12, 2023	73.00	73.50	72.68	73.38	1,965,442	+0.47(+0.64%)
May 11, 2023	72.29	73.35	72.12	72.92	2,712,481	+0.25(+0.35%)
May 10, 2023	73.24	73.62	72.43	72.66	3,192,707	-0.37(-0.51%)
May 09, 2023	73.01	73.40	72.32	73.03	2,531,141	-0.37(-0.50%)
May 08, 2023	74.26	74.50	73.26	73.40	2,334,562	-0.55(-0.74%)
May 05, 2023	72.86	74.15	72.75	73.95	2,576,147	+1.69(+2.34%)
May 04, 2023	72.80	73.47	71.81	72.25	3,528,339	-0.78(-1.07%)
May 03, 2023	73.81	74.36	72.95	73.03	2,660,512	-0.49(-0.66%)
May 02, 2023	75.05	75.05	72.98	73.52	3,574,283	-2.22(-2.93%)
May 01, 2023	76.17	76.58	75.53	75.74	1,923,441	-0.27(-0.36%)
Apr 28, 2023	75.51	76.11	75.25	76.01	3,569,169	+0.07(+0.09%)
Apr 27, 2023	74.67	76.51	74.56	75.94	3,383,680	+0.95(+1.27%)
Apr 26, 2023	73.81	75.63	73.28	74.99	3,593,100	+1.10(+1.49%)
Apr 25, 2023	76.42	76.96	73.62	73.89	5,934,672	-4.77(-6.06%)
Apr 24, 2023	78.67	79.31	78.35	78.66	2,570,155	+0.29(+0.37%)
Apr 21, 2023	79.32	79.36	78.34	78.37	2,218,817	-0.49(-0.62%)
Apr 20, 2023	79.21	79.55	78.49	78.86	1,984,894	-0.92(-1.16%)
Apr 19, 2023	80.67	80.75	79.25	79.78	2,227,229	-0.58(-0.73%)
Apr 18, 2023	79.86	80.51	79.82	80.36	1,856,193	+0.34(+0.43%)
Apr 17, 2023	79.82	80.11	79.47	80.02	1,699,929	+0.40(+0.50%)
Apr 14, 2023	79.73	80.66	79.42	79.62	2,618,243	+0.55(+0.70%)
Apr 13, 2023	78.78	79.43	78.22	79.07	2,213,385	+0.11(+0.14%)
Apr 12, 2023	79.23	79.63	78.85	78.96	2,498,164	-0.27(-0.34%)
Apr 11, 2023	78.11	79.67	78.09	79.23	2,590,579	+1.30(+1.67%)
Apr 10, 2023	76.74	78.11	76.74	77.93	2,165,977	+1.28(+1.66%)
Apr 06, 2023	77.35	77.38	76.06	76.65	2,479,607	-0.65(-0.84%)
Apr 05, 2023	77.06	77.45	76.57	77.31	2,343,600	+0.03(+0.04%)
Apr 04, 2023	78.24	78.63	76.88	77.28	2,015,175	-1.01(-1.29%)
Apr 03, 2023	77.49	79.08	77.49	78.29	2,151,520	+0.74(+0.95%)
Mar 31, 2023	77.84	78.32	77.05	77.55	3,509,493	+0.19(+0.24%)
Mar 30, 2023	77.15	77.59	76.87	77.37	2,594,766	+0.47(+0.61%)
Mar 29, 2023	77.37	77.57	76.66	76.90	2,066,531	+0.43(+0.56%)
Mar 28, 2023	75.83	76.96	75.81	76.47	2,092,439	+0.78(+1.03%)
Mar 27, 2023	75.70	76.20	74.89	75.69	2,471,941	+1.11(+1.49%)
Mar 24, 2023	72.73	74.72	72.21	74.58	2,392,966	+1.44(+1.97%)
Mar 23, 2023	75.18	75.69	72.65	73.14	3,113,360	-1.79(-2.39%)
Mar 22, 2023	75.89	76.47	74.92	74.93	2,795,670	-0.70(-0.93%)
Mar 21, 2023	75.73	75.88	74.96	75.63	2,574,476	+0.74(+0.99%)
Mar 20, 2023	72.81	75.42	72.53	74.89	3,745,592	+2.60(+3.60%)
Mar 17, 2023	74.42	74.42	72.02	72.29	6,627,925	-2.15(-2.89%)
Mar 16, 2023	74.00	74.49	73.22	74.44	3,404,062	-0.33(-0.44%)
Mar 15, 2023	75.55	75.76	74.00	74.78	3,488,000	-2.08(-2.71%)
Mar 14, 2023	76.28	77.24	75.94	76.86	3,346,413	+1.68(+2.24%)
Mar 13, 2023	73.99	75.78	73.36	75.18	3,887,561	+0.55(+0.73%)
Mar 10, 2023	75.45	76.14	74.37	74.63	4,316,322	-1.29(-1.71%)
Mar 09, 2023	77.96	78.24	75.65	75.92	2,777,849	-1.87(-2.40%)
Mar 08, 2023	77.71	77.93	77.11	77.79	1,712,661	+0.18(+0.23%)
Mar 07, 2023	78.97	79.16	77.20	77.62	2,466,085	-1.63(-2.05%)
Mar 06, 2023	78.82	79.26	78.40	79.24	2,839,654	+0.33(+0.42%)
Mar 03, 2023	78.18	79.15	77.99	78.91	1,917,665	+0.48(+0.61%)
Mar 02, 2023	77.16	78.85	76.93	78.44	2,847,913	+1.29(+1.68%)
Mar 01, 2023	77.53	77.74	76.72	77.14	3,068,092	-0.35(-0.45%)
Feb 28, 2023	78.77	78.77	76.86	77.49	6,086,101	-1.55(-1.96%)
Feb 27, 2023	79.44	79.82	78.91	79.04	2,348,932	-0.24(-0.31%)
Feb 24, 2023	79.87	79.87	78.88	79.28	2,948,726	-0.59(-0.74%)
Feb 23, 2023	80.08	80.80	79.29	79.88	3,272,869	+0.43(+0.54%)
Feb 22, 2023	79.77	80.17	79.29	79.45	3,627,839	+0.20(+0.26%)
Feb 21, 2023	79.09	79.75	79.01	79.24	2,322,499	-0.19(-0.23%)
Feb 17, 2023	79.13	79.48	78.74	79.43	2,428,394	+0.17(+0.21%)
Feb 16, 2023	79.17	79.96	79.13	79.26	2,475,158	-0.31(-0.39%)
Feb 15, 2023	79.34	79.83	78.90	79.58	3,161,441	-0.04(-0.05%)
Feb 14, 2023	80.12	80.27	79.23	79.61	2,444,305	-0.12(-0.15%)
Feb 13, 2023	79.94	80.03	79.01	79.73	3,994,193	-0.19(-0.23%)
Feb 10, 2023	79.27	80.14	79.02	79.92	3,538,146	+1.45(+1.85%)
Feb 09, 2023	79.58	83.86	78.18	78.47	3,844,953	-0.97(-1.23%)
Feb 08, 2023	79.82	80.79	79.07	79.44	3,166,579	-0.59(-0.74%)
Feb 07, 2023	79.73	80.12	79.11	80.03	3,435,062	+0.10(+0.12%)
Feb 06, 2023	79.68	80.29	79.39	79.94	2,975,844	+0.27(+0.34%)
Feb 03, 2023	80.36	81.03	79.46	79.67	2,791,575	-0.03(-0.04%)
Feb 02, 2023	79.75	80.36	78.51	79.69	5,917,267	-1.03(-1.27%)
Feb 01, 2023	80.11	81.18	79.91	80.72	5,991,285	+0.50(+0.63%)
Jan 31, 2023	78.97	80.34	78.53	80.22	5,172,349	+0.58(+0.73%)
Jan 30, 2023	80.49	80.68	79.33	79.64	4,168,869	-1.34(-1.65%)
Jan 27, 2023	82.59	82.95	80.69	80.97	3,643,530	-1.23(-1.50%)
Jan 26, 2023	83.35	83.52	80.18	82.20	4,647,277	-0.65(-0.78%)
Jan 25, 2023	82.13	82.88	81.47	82.85	3,098,198	-0.19(-0.23%)
Jan 24, 2023	81.96	83.18	80.46	83.04	2,538,882	+1.37(+1.68%)
Jan 23, 2023	82.01	82.03	80.59	81.67	4,475,329	-0.39(-0.47%)
Jan 20, 2023	82.68	82.90	81.29	82.06	10,484,610	-0.54(-0.66%)
Jan 19, 2023	82.47	84.23	82.39	82.60	3,251,859	+0.30(+0.36%)
Jan 18, 2023	85.20	85.50	82.19	82.30	3,638,280	-2.99(-3.51%)
Jan 17, 2023	85.75	86.48	85.28	85.29	2,834,581	-0.30(-0.35%)
Jan 13, 2023	84.23	85.89	84.23	85.59	2,569,949	+0.98(+1.16%)
Jan 12, 2023	84.04	84.85	83.42	84.61	2,905,488	+0.69(+0.82%)
Jan 11, 2023	84.00	84.08	83.29	83.93	2,780,917	+0.44(+0.52%)
Jan 10, 2023	82.96	83.65	82.46	83.49	2,700,823	+0.83(+1.01%)
Jan 09, 2023	83.27	84.28	82.60	82.66	4,065,096	-0.56(-0.67%)
Jan 06, 2023	82.19	83.64	81.76	83.22	4,191,914	+1.67(+2.04%)
Jan 05, 2023	83.43	83.64	80.89	81.55	5,534,823	-2.09(-2.50%)
Jan 04, 2023	86.57	86.57	83.32	83.64	5,284,381	-3.16(-3.64%)
Jan 03, 2023	89.80	89.90	86.19	86.80	2,360,442	-3.10(-3.45%)
Dec 30, 2022	89.43	90.12	89.12	89.90	1,713,759	-0.26(-0.29%)
Dec 29, 2022	90.90	91.22	90.07	90.16	1,546,363	-0.48(-0.53%)
Dec 28, 2022	92.85	92.85	90.19	90.64	1,628,348	-2.22(-2.39%)
Dec 27, 2022	91.97	93.10	91.93	92.86	1,513,693	+1.25(+1.36%)
Dec 23, 2022	90.94	91.64	90.67	91.61	1,143,083	+1.09(+1.21%)
Dec 22, 2022	91.13	91.26	89.04	90.52	1,423,534	-0.76(-0.83%)
Dec 21, 2022	90.27	91.49	89.67	91.27	1,546,378	+1.29(+1.43%)
Dec 20, 2022	89.77	90.93	89.37	89.99	2,057,641	+0.28(+0.31%)
Dec 19, 2022	90.04	91.18	88.86	89.71	2,030,163	+0.33(+0.37%)
Dec 16, 2022	88.66	89.84	87.65	89.38	8,640,821	-0.11(-0.12%)
Dec 15, 2022	89.17	90.31	89.05	89.48	2,749,012	-0.37(-0.41%)
Dec 14, 2022	91.28	91.60	89.65	89.85	2,867,211	-0.42(-0.46%)
Dec 13, 2022	91.40	91.69	89.68	90.27	2,409,808	-0.10(-0.11%)
Dec 12, 2022	89.11	90.54	88.32	90.36	2,077,096	+1.40(+1.58%)
Dec 09, 2022	89.56	90.41	88.91	88.96	2,854,818	-0.50(-0.56%)
Dec 08, 2022	91.01	91.15	88.84	89.46	2,020,174	-0.75(-0.83%)
Dec 07, 2022	88.32	90.40	88.30	90.21	3,233,393	+2.25(+2.55%)
Dec 06, 2022	87.79	89.16	86.98	87.96	2,751,846	+0.08(+0.09%)
Dec 05, 2022	87.84	89.52	87.09	87.89	3,783,722	-0.91(-1.02%)
Dec 02, 2022	88.12	89.22	87.29	88.80	3,675,165	+0.38(+0.43%)
Dec 01, 2022	94.59	94.79	88.31	88.42	5,309,027	-5.98(-6.34%)
Nov 30, 2022	93.88	94.74	92.03	94.40	4,330,978	+1.02(+1.09%)
Nov 29, 2022	93.62	94.70	92.98	93.38	1,715,896	+0.19(+0.21%)
Nov 28, 2022	93.85	94.35	92.92	93.19	2,190,512	-1.11(-1.18%)
Nov 25, 2022	94.18	94.45	93.77	94.30	773,830	+0.60(+0.64%)
Nov 23, 2022	94.29	95.00	93.60	93.70	1,712,300	-0.86(-0.91%)
Nov 22, 2022	93.72	94.67	93.25	94.57	2,431,753	+1.51(+1.62%)
Nov 21, 2022	92.22	94.29	91.18	93.06	3,689,484	+0.93(+1.01%)
Nov 18, 2022	92.01	92.57	91.12	92.13	2,048,882	+0.53(+0.58%)
Nov 17, 2022	91.42	92.11	90.85	91.59	1,862,797	-0.57(-0.62%)
Nov 16, 2022	91.02	92.66	90.82	92.16	2,076,154	+0.64(+0.70%)
Nov 15, 2022	91.67	91.84	90.01	91.53	2,870,002	+0.63(+0.69%)
Nov 14, 2022	90.04	92.63	89.76	90.90	2,978,569	+1.17(+1.30%)
Nov 11, 2022	91.32	91.80	88.45	89.73	2,632,335	-1.17(-1.28%)
Nov 10, 2022	91.98	92.46	90.09	90.90	2,620,121	+1.18(+1.31%)
Nov 09, 2022	92.35	92.75	89.30	89.72	2,570,499	-3.21(-3.45%)
Nov 08, 2022	92.37	93.32	91.79	92.93	2,211,655	+0.76(+0.83%)
Nov 07, 2022	91.78	92.23	90.89	92.17	2,926,886	+0.40(+0.43%)
Nov 04, 2022	94.37	94.75	91.57	91.77	2,890,896	-1.05(-1.13%)
Nov 03, 2022	92.05	93.74	90.97	92.82	2,066,960	+0.46(+0.50%)
Nov 02, 2022	92.51			92.36	2,901,396	-1.67(-1.77%)
Nov 01, 2022	93.87	94.46	92.91	94.03	2,410,724	+0.53(+0.57%)
Oct 31, 2022	91.89	94.33	91.79	93.50	4,896,358	+2.02(+2.21%)
Oct 28, 2022	90.65	92.03	90.09	91.47	1,971,825	+0.72(+0.80%)
Oct 27, 2022	90.89	92.68	90.42	90.75	3,330,138	+0.52(+0.58%)
Oct 26, 2022	88.77	90.75	88.59	90.23	3,880,914	+2.36(+2.69%)
Oct 25, 2022	86.99	88.37	85.38	87.87	4,323,229	+1.79(+2.08%)
Oct 24, 2022	86.76	87.21	85.91	86.08	2,336,991	-0.40(-0.46%)
Oct 21, 2022	84.48	86.83	84.11	86.47	2,305,776	+1.31(+1.54%)
Oct 20, 2022	85.81	86.49	84.87	85.16	3,300,655	-0.02(-0.02%)
Oct 19, 2022	84.82	85.53	84.28	85.18	1,853,285	+0.56(+0.66%)
Oct 18, 2022	83.55	84.78	83.23	84.62	1,983,771	+1.94(+2.34%)
Oct 17, 2022	81.71	83.10	81.71	82.68	2,576,707	+2.29(+2.85%)
Oct 14, 2022	86.03	86.03	80.31	80.39	3,109,259	-5.26(-6.15%)
Oct 13, 2022	81.77	85.77	81.47	85.65	2,143,392	+2.71(+3.27%)
Oct 12, 2022	83.20	83.79	80.80	82.94	4,612,656	-0.26(-0.31%)
Oct 11, 2022	82.85	84.42	81.65	83.20	2,683,267	-0.30(-0.36%)
Oct 10, 2022	83.69	84.46	82.79	83.50	2,345,922	+1.13(+1.37%)
Oct 07, 2022	81.93	82.95	81.30	82.37	2,485,353	-0.30(-0.36%)
Oct 06, 2022	82.55	83.99	82.18	82.67	2,605,932	-0.50(-0.60%)
Oct 05, 2022	81.97	83.99	81.72	83.17	2,327,843	+0.55(+0.67%)
Oct 04, 2022	81.16	82.77	81.04	82.62	2,467,412	+2.57(+3.22%)
Oct 03, 2022	78.44	80.23	78.02	80.05	2,716,497	+2.49(+3.21%)
Sep 30, 2022	78.18	78.91	77.37	77.56	2,526,896	-0.15(-0.20%)
Sep 29, 2022	79.47	79.65	77.28	77.72	1,886,440	-2.22(-2.77%)
Sep 28, 2022	78.31	80.40	77.53	79.93	2,152,356	+2.02(+2.59%)
Sep 27, 2022	79.72	80.30	77.54	77.92	3,717,390	-0.67(-0.85%)
Sep 26, 2022	78.29	80.25	78.05	78.58	3,198,219	-0.13(-0.17%)
Sep 23, 2022	81.48	81.48	77.36	78.72	3,723,847	-4.26(-5.14%)
Sep 22, 2022	83.44	83.89	82.50	82.98	2,489,493	+0.07(+0.08%)
Sep 21, 2022	84.75	85.44	82.91	82.91	2,165,609	-0.72(-0.86%)
Sep 20, 2022	83.60	83.89	82.36	83.64	1,987,631	-0.56(-0.66%)
Sep 19, 2022	80.88	84.20	80.75	84.20	2,680,557	+2.47(+3.02%)
Sep 16, 2022	81.91	82.41	81.06	81.73	5,824,952	-0.47(-0.57%)
Sep 15, 2022	82.94	83.36	82.02	82.20	2,327,289	-0.88(-1.06%)
Sep 14, 2022	82.89	83.73	82.30	83.08	2,929,835	-0.17(-0.21%)
Sep 13, 2022	83.78	85.51	82.81	83.25	2,885,435	-1.79(-2.11%)
Sep 12, 2022	88.40	88.65	83.85	85.04	5,006,375	-3.14(-3.56%)
Sep 09, 2022	87.50	88.95	87.07	88.19	3,811,465	+1.14(+1.31%)
Sep 08, 2022	83.68	87.08	83.68	87.05	4,054,492	+2.95(+3.51%)
Sep 07, 2022	81.95	84.30	81.56	84.10	2,906,744	+1.48(+1.79%)
Sep 06, 2022	84.81	85.19	82.46	82.62	3,260,010	-1.84(-2.18%)
Sep 02, 2022	85.57	86.57	84.17	84.47	2,768,352	+0.03(+0.03%)
Sep 01, 2022	83.99	84.71	83.61	84.44	2,579,138	-0.30(-0.35%)
Aug 31, 2022	84.03	85.69	83.45	84.74	3,612,657	+0.31(+0.37%)
Aug 30, 2022	87.10	87.10	84.13	84.43	2,712,384	-3.08(-3.51%)
Aug 29, 2022	85.73	88.16	85.54	87.50	1,946,354	+1.16(+1.34%)
Aug 26, 2022	87.65	87.68	86.29	86.35	2,370,902	-1.30(-1.49%)
Aug 25, 2022	86.09	87.71	85.79	87.65	2,536,993	+2.19(+2.56%)
Aug 24, 2022	84.73	85.98	83.54	85.46	2,185,777	+0.57(+0.67%)
Aug 23, 2022	83.54	85.13	83.15	84.89	1,812,278	+1.46(+1.74%)
Aug 22, 2022	82.88	83.95	82.68	83.43	1,841,454	-0.67(-0.79%)
Aug 19, 2022	84.36	84.73	83.53	84.10	1,906,340	-0.38(-0.45%)
Aug 18, 2022	83.47	84.65	83.42	84.48	1,540,941	+1.22(+1.47%)
Aug 17, 2022	83.02	83.70	82.52	83.25	1,278,327	-0.22(-0.27%)
Aug 16, 2022	82.63	83.65	82.43	83.47	1,823,989	+0.82(+0.99%)
Aug 15, 2022	81.80	82.81	80.72	82.65	1,840,209	-0.45(-0.54%)
Aug 12, 2022	81.19	83.17	81.10	83.10	2,437,727	+2.36(+2.92%)
Aug 11, 2022	80.75	81.63	80.43	80.74	1,804,667	+0.52(+0.65%)
Aug 10, 2022	80.09	80.90	79.84	80.23	2,089,790	+0.71(+0.89%)
Aug 09, 2022	79.55	80.61	79.19	79.52	1,825,235	+0.36(+0.45%)
Aug 08, 2022	79.55	79.98	78.92	79.16	2,628,158	-0.26(-0.33%)
Aug 05, 2022	78.57	80.42	78.19	79.42	2,270,165	+0.71(+0.90%)
Aug 04, 2022	78.53	79.25	78.09	78.71	2,514,766	-0.22(-0.28%)
Aug 03, 2022	79.11	79.51	78.17	78.93	2,645,055	-0.52(-0.65%)
Aug 02, 2022	80.68	81.02	79.31	79.45	3,321,871	-1.41(-1.74%)
Aug 01, 2022	79.54	81.40	79.42	80.86	4,005,280	+1.43(+1.80%)
Jul 29, 2022	76.61	79.50	76.59	79.43	4,851,905	+3.28(+4.31%)
Jul 28, 2022	76.70	77.80	75.80	76.15	3,149,361	-1.06(-1.37%)
Jul 27, 2022	75.09	77.60	74.49	77.20	4,575,159	+1.47(+1.94%)
Jul 26, 2022	75.12	76.77	73.56	75.73	5,838,160	+3.17(+4.36%)
Jul 25, 2022	71.78	73.34	71.73	72.57	2,823,713	+1.71(+2.41%)
Jul 22, 2022	71.01	71.68	70.44	70.86	1,543,047	-0.17(-0.24%)
Jul 21, 2022	71.02	71.34	70.42	71.03	1,613,330	-0.53(-0.74%)
Jul 20, 2022	70.29	71.73	69.90	71.56	2,071,766	+0.71(+1.00%)
Jul 19, 2022	70.01	71.04	69.72	70.85	1,940,990	+1.23(+1.76%)
Jul 18, 2022	69.77	70.86	69.43	69.62	2,304,750	+0.53(+0.76%)
Jul 15, 2022	69.43	69.65	68.28	69.09	2,134,893	+0.29(+0.42%)
Jul 14, 2022	68.29	69.02	67.19	68.81	3,234,617	-0.95(-1.36%)
Jul 13, 2022	69.54	70.34	69.09	69.76	2,181,041	-0.15(-0.22%)
Jul 12, 2022	69.01	70.99	68.66	69.91	2,101,283	+0.21(+0.30%)
Jul 11, 2022	70.01	70.71	69.59	69.70	1,975,853	-0.68(-0.97%)
Jul 08, 2022	71.79	72.26	70.27	70.38	2,676,432	-1.02(-1.42%)
Jul 07, 2022	70.65	72.67	70.54	71.40	3,119,067	+2.09(+3.02%)
Jul 06, 2022	69.61	70.18	67.91	69.30	2,962,224	-0.15(-0.22%)
Jul 05, 2022	71.60	71.94	68.29	69.46	4,328,747	-3.87(-5.27%)

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.

Archer-Daniels-Midland (NY: ADM )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Archer-Daniels-Midland (NY: ADM )

Historical Prices

Sections

Services

The Ridgway Record