Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	73.60	74.01	73.08	73.27	1,141,423	-0.49(-0.66%)
Dec 30, 2021	73.89	74.47	73.69	73.76	865,259	+0.22(+0.30%)
Dec 29, 2021	73.67	74.01	73.22	73.54	1,195,317	+0.01(+0.01%)
Dec 28, 2021	72.68	73.70	72.54	73.53	944,191	+0.58(+0.80%)
Dec 27, 2021	72.07	72.95	71.73	72.95	958,856	+0.76(+1.05%)
Dec 23, 2021	71.95	72.50	71.42	72.19	1,324,199	+0.62(+0.87%)
Dec 22, 2021	72.20	72.50	71.38	71.57	2,349,075	-0.67(-0.93%)
Dec 21, 2021	70.95	72.42	70.72	72.24	1,811,284	+1.78(+2.53%)
Dec 20, 2021	71.32	71.66	70.07	70.46	2,033,526	-2.57(-3.52%)
Dec 17, 2021	73.70	73.87	72.55	73.03	4,007,701	-0.66(-0.90%)
Dec 16, 2021	73.30	74.29	73.01	73.69	2,657,696	+1.13(+1.56%)
Dec 15, 2021	72.30	72.72	71.43	72.56	2,831,582	+0.45(+0.62%)
Dec 14, 2021	70.98	72.38	70.70	72.11	3,684,446	+0.86(+1.21%)
Dec 13, 2021	70.65	71.73	69.95	71.25	2,338,165	+0.34(+0.48%)
Dec 10, 2021	70.26	71.17	70.13	70.91	2,308,757	+1.12(+1.60%)
Dec 09, 2021	69.41	70.76	69.25	69.79	1,557,553	-0.19(-0.27%)
Dec 08, 2021	70.02	71.16	69.97	69.98	2,135,783	+0.10(+0.14%)
Dec 07, 2021	70.15	70.40	69.74	69.88	2,032,986	+0.24(+0.34%)
Dec 06, 2021	70.30	71.10	69.60	69.64	2,151,914	+0.60(+0.87%)
Dec 03, 2021	69.32	70.51	68.76	69.04	2,654,090	-0.05(-0.07%)
Dec 02, 2021	66.93	69.79	66.83	69.09	2,632,962	+2.52(+3.79%)
Dec 01, 2021	68.55	69.08	66.56	66.57	2,497,258	-0.74(-1.10%)
Nov 30, 2021	66.90	67.74	66.10	67.31	5,212,962	-0.16(-0.24%)
Nov 29, 2021	68.16	68.31	66.99	67.47	2,081,731	-0.28(-0.41%)
Nov 26, 2021	66.83	67.78	65.76	67.75	1,539,760	-1.19(-1.73%)
Nov 24, 2021	69.00	69.50	68.29	68.94	1,770,054	-0.17(-0.25%)
Nov 23, 2021	67.79	69.50	67.79	69.11	1,571,737	+1.01(+1.48%)
Nov 22, 2021	67.33	68.27	67.01	68.10	1,451,702	+0.98(+1.46%)
Nov 19, 2021	67.25	67.60	66.42	67.12	1,558,771	-0.59(-0.87%)
Nov 18, 2021	69.05	67.97	67.61	67.71	1,680,014	-1.43(-2.07%)
Nov 17, 2021	68.07	69.47	68.07	69.14	1,738,223	+1.08(+1.59%)
Nov 16, 2021	69.03	69.04	68.01	68.06	1,100,866	-0.97(-1.41%)
Nov 15, 2021	69.00	69.90	68.76	69.03	1,140,332	+0.10(+0.15%)
Nov 12, 2021	69.79	69.82	68.32	68.93	1,202,779	-0.67(-0.96%)
Nov 11, 2021	69.03	69.94	68.53	69.60	1,550,788	+0.41(+0.59%)
Nov 10, 2021	69.02		68.97	69.19	887,744	+0.20(+0.29%)
Nov 09, 2021	68.84	69.19	68.16	68.99	1,143,649	-0.03(-0.04%)
Nov 08, 2021	69.20	69.35	68.24	69.02	1,525,871	+0.22(+0.32%)
Nov 05, 2021	68.58	69.04	68.24	68.80	1,367,661	+1.17(+1.73%)
Nov 04, 2021	68.08	68.37	66.98	67.63	1,254,995	-0.37(-0.54%)
Nov 03, 2021	67.64	68.54	66.43	68.00	3,424,124	+0.13(+0.19%)
Nov 02, 2021	68.70	68.87	67.01	67.87	2,175,844	-1.09(-1.58%)
Nov 01, 2021	68.67	69.42	69.01	68.96	1,249,571	+0.88(+1.29%)
Oct 29, 2021	69.13	69.16	67.79	68.08	1,714,373	-0.94(-1.36%)
Oct 28, 2021	69.10	69.51	68.51	69.02	1,584,321	+0.00(+0.00%)
Oct 27, 2021	71.07	71.08	69.00	69.02	1,300,763	-2.02(-2.84%)
Oct 26, 2021	70.40			71.04	1,691,666	+0.86(+1.23%)
Oct 25, 2021	70.80	71.03	69.57	70.18	2,066,129	-0.78(-1.10%)
Oct 22, 2021	72.50	72.83	70.40	70.96	2,539,503	-1.43(-1.98%)
Oct 21, 2021	74.88	74.88	71.66	72.39	2,483,573	-2.34(-3.13%)
Oct 20, 2021	73.50	74.88	71.24	74.73	4,816,526	-1.74(-2.28%)
Oct 19, 2021	76.74	77.01	75.92	76.47	1,929,486	+0.06(+0.08%)
Oct 18, 2021	76.03	77.39	75.67	76.41	2,101,902	-0.16(-0.21%)
Oct 15, 2021	76.97	77.64	76.40	76.57	1,502,250	+0.09(+0.12%)
Oct 14, 2021	75.06	76.55	74.95	76.48	1,658,265	+2.19(+2.95%)
Oct 13, 2021	73.59	74.52	73.16	74.29	1,291,232	+0.52(+0.70%)
Oct 12, 2021	75.21	75.43	73.46	73.77	1,560,239	-1.50(-1.99%)
Oct 11, 2021	75.40	75.69	74.76	75.27	1,133,704	+0.05(+0.07%)
Oct 08, 2021	75.83	76.37	75.10	75.22	836,652	-0.24(-0.32%)
Oct 07, 2021	75.65	76.11	75.22	75.46	2,085,548	+0.22(+0.29%)
Oct 06, 2021	74.67	75.38	74.21	75.24	1,707,114	-0.31(-0.41%)
Oct 05, 2021	74.71	75.82	73.89	75.55	1,392,993	+1.65(+2.23%)
Oct 04, 2021	73.79	74.96	73.76	73.90	1,465,459	-0.23(-0.31%)
Oct 01, 2021	72.75	74.99	72.58	74.13	1,209,278	+1.67(+2.30%)
Sep 30, 2021	73.80	73.80	72.38	72.46	1,453,758	-1.09(-1.48%)
Sep 29, 2021	74.06	74.45	73.35	73.55	1,305,212	-0.36(-0.49%)
Sep 28, 2021	75.90	76.46	73.68	73.91	1,796,989	-1.88(-2.48%)
Sep 27, 2021	75.20	76.19	75.20	75.79	1,214,292	+1.06(+1.42%)
Sep 24, 2021	74.19	75.18	73.98	74.73	1,375,592	+0.57(+0.77%)
Sep 23, 2021	73.19	74.25	73.16	74.16	2,041,096	+1.72(+2.37%)
Sep 22, 2021	71.44	73.01	71.19	72.44	2,571,632	+1.59(+2.24%)
Sep 21, 2021	72.32	72.79	70.80	70.85	2,051,945	-0.63(-0.88%)
Sep 20, 2021	71.61	72.38	70.91	71.48	1,698,390	-1.61(-2.20%)
Sep 17, 2021	73.18	73.95	72.73	73.09	2,135,696	-0.21(-0.29%)
Sep 16, 2021	74.11	74.47	73.13	73.30	1,095,939	-0.62(-0.84%)
Sep 15, 2021	72.40	74.07	72.23	73.92	1,519,123	+1.46(+2.01%)
Sep 14, 2021	72.70	73.01	71.87	72.46	1,378,910	-0.05(-0.07%)
Sep 13, 2021	72.35	72.87	71.94	72.51	1,155,546	+0.84(+1.17%)
Sep 10, 2021	72.49	72.52	71.62	71.67	1,091,318	-0.45(-0.62%)
Sep 09, 2021	72.49	73.13	71.87	72.12	1,237,392	-0.63(-0.87%)
Sep 08, 2021	73.09	73.76	72.69	72.75	985,738	-0.33(-0.45%)
Sep 07, 2021	73.72	74.26	72.95	73.08	1,009,572	-0.66(-0.90%)
Sep 03, 2021	74.34	74.42	73.24	73.74	1,063,672	-0.60(-0.81%)
Sep 02, 2021	73.79	74.40	73.37	74.34	1,177,368	+0.95(+1.29%)
Sep 01, 2021	73.60	73.71	72.77	73.39	1,022,770	+0.17(+0.23%)
Aug 31, 2021	72.02	73.29	72.02	73.22	1,788,412	+1.09(+1.51%)
Aug 30, 2021	73.56	73.56	72.09	72.13	1,189,202	-1.06(-1.45%)
Aug 27, 2021	71.88	73.30	71.79	73.19	1,305,226	+1.43(+1.99%)
Aug 26, 2021	72.56	72.56	71.51	71.76	962,607	-0.80(-1.10%)
Aug 25, 2021	72.45	73.02	71.43	72.56	1,095,343	-0.03(-0.04%)
Aug 24, 2021	72.89	73.29	72.40	72.59	954,861	-0.02(-0.03%)
Aug 23, 2021	72.17	72.86	71.86	72.61	1,039,804	+0.97(+1.35%)
Aug 20, 2021	71.00	71.68	70.34	71.64	2,275,046	+0.52(+0.73%)
Aug 19, 2021	72.28	72.50	70.93	71.12	1,745,880	-1.84(-2.52%)
Aug 18, 2021	74.47	74.49	72.93	72.96	1,534,413	-1.73(-2.32%)
Aug 17, 2021	75.26	75.82	74.09	74.69	1,271,638	-1.08(-1.43%)
Aug 16, 2021	75.04	76.06	74.41	75.77	1,148,387	+0.32(+0.42%)
Aug 13, 2021	76.11	76.50	75.31	75.45	720,497	-0.68(-0.89%)
Aug 12, 2021	76.57	76.57	74.91	76.13	1,157,901	-0.12(-0.16%)
Aug 11, 2021	74.78	76.48	74.49	76.25	1,200,150	+1.39(+1.86%)
Aug 10, 2021	73.49	75.33	73.48	74.86	899,524	+1.53(+2.09%)
Aug 09, 2021	73.76	73.99	72.81	73.33	1,124,663	-0.75(-1.01%)
Aug 06, 2021	74.20	74.74	73.56	74.08	1,316,811	+0.50(+0.68%)
Aug 05, 2021	71.98	73.67	71.98	73.58	2,052,841	+2.06(+2.88%)
Aug 04, 2021	72.38	73.04	71.40	71.52	1,427,558	-1.35(-1.85%)
Aug 03, 2021	73.25	73.25	71.68	72.87	2,304,068	-0.15(-0.21%)
Aug 02, 2021	73.22	74.59	72.88	73.02	1,004,448	+0.20(+0.27%)
Jul 30, 2021	73.16	74.03	72.59	72.82	1,915,099	-0.41(-0.56%)
Jul 29, 2021	73.53	74.25	73.19	73.23	1,191,842	+0.41(+0.56%)
Jul 28, 2021	73.56	73.76	72.11	72.82	1,004,366	-0.65(-0.88%)
Jul 27, 2021	72.62	73.55	72.01	73.47	1,106,224	+0.20(+0.27%)
Jul 26, 2021	72.40	73.47	72.36	73.27	2,510,960	+0.97(+1.34%)
Jul 23, 2021	72.27	72.64	71.22	72.30	1,657,862	+0.30(+0.42%)
Jul 22, 2021	74.12	74.15	71.27	72.00	2,713,661	-1.70(-2.31%)
Jul 21, 2021	73.31	75.22	73.21	73.70	3,571,346	+0.63(+0.86%)
Jul 20, 2021	77.55	77.55	72.42	73.07	4,855,651	-3.29(-4.31%)
Jul 19, 2021	76.19	76.95	75.61	76.36	3,054,534	-1.09(-1.41%)
Jul 16, 2021	78.87	78.99	77.36	77.45	1,354,493	-1.08(-1.38%)
Jul 15, 2021	78.04	79.29	77.99	78.53	1,375,183	-0.30(-0.38%)
Jul 14, 2021	78.29	79.30	78.13	78.83	1,477,482	+0.94(+1.21%)
Jul 13, 2021	79.57	79.77	77.81	77.89	1,061,589	-1.74(-2.19%)
Jul 12, 2021	79.24	79.90	78.62	79.63	1,306,986	-0.42(-0.52%)
Jul 09, 2021	79.30	80.09	79.02	80.05	1,520,844	+1.74(+2.22%)
Jul 08, 2021	78.22	78.85	77.58	78.31	1,330,550	-1.03(-1.30%)
Jul 07, 2021	78.28	79.66	78.23	79.34	1,003,809	+0.46(+0.58%)
Jul 06, 2021	80.51	80.83	78.28	78.88	1,436,238	-2.01(-2.48%)
Jul 02, 2021	81.19	81.61	80.57	80.89	870,827	-0.11(-0.14%)
Jul 01, 2021	80.63	81.45	80.35	81.00	891,836	+1.01(+1.26%)
Jun 30, 2021	78.66	80.15	78.58	79.99	1,001,314	+1.07(+1.36%)
Jun 29, 2021	78.90	79.59	78.49	78.92	957,347	+0.38(+0.48%)
Jun 28, 2021	80.16	80.31	78.32	78.54	1,383,950	-1.70(-2.12%)
Jun 25, 2021	79.58	80.32	79.40	80.24	1,233,297	+0.64(+0.80%)
Jun 24, 2021	79.36	79.75	78.92	79.60	1,020,677	+0.55(+0.70%)
Jun 23, 2021	79.22	79.53	78.80	79.05	1,012,597	-0.07(-0.09%)
Jun 22, 2021	79.97	79.98	78.71	79.12	1,225,396	-0.69(-0.86%)
Jun 21, 2021	78.17	79.95	78.17	79.81	1,405,306	+2.18(+2.81%)
Jun 18, 2021	79.50	80.01	77.52	77.63	2,647,468	-3.19(-3.95%)
Jun 17, 2021	82.68	82.92	80.14	80.82	1,179,935	-1.83(-2.21%)
Jun 16, 2021	83.26	83.58	82.31	82.65	1,046,774	-0.53(-0.64%)
Jun 15, 2021	82.75	83.70	82.75	83.18	1,249,896	+0.61(+0.74%)
Jun 14, 2021	83.71	84.12	81.84	82.57	1,303,995	-1.24(-1.48%)
Jun 11, 2021	83.34	83.83	83.17	83.81	1,297,417	+0.86(+1.04%)
Jun 10, 2021	83.38	84.04	82.88	82.95	1,080,430	-0.58(-0.69%)
Jun 09, 2021	83.61	84.17	83.42	83.53	1,496,343	-0.15(-0.18%)
Jun 08, 2021	82.60	83.90	82.02	83.68	1,168,435	+0.90(+1.09%)
Jun 07, 2021	83.33	83.40	82.53	82.78	1,878,279	-0.02(-0.02%)
Jun 04, 2021	82.35	82.94	81.86	82.80	1,294,817	+0.67(+0.82%)
Jun 03, 2021	82.17	82.41	81.56	82.13	2,504,900	-0.52(-0.63%)
Jun 02, 2021	83.03	83.51	82.17	82.65	1,734,058	-0.37(-0.45%)
Jun 01, 2021	83.32	83.69	82.24	83.02	2,278,815	+0.78(+0.95%)
May 28, 2021	82.67	82.98	81.56	82.24	2,540,837	-0.38(-0.46%)
May 27, 2021	82.59	83.00	82.04	82.62	3,344,468	+0.75(+0.92%)
May 26, 2021	82.13	82.61	81.59	81.87	1,941,360	-0.12(-0.15%)
May 25, 2021	83.53	83.89	81.76	81.99	2,135,906	-1.21(-1.45%)
May 24, 2021	83.36	83.64	82.63	83.20	1,635,041	+0.31(+0.37%)
May 21, 2021	82.69	83.64	82.17	82.89	1,535,942	+0.27(+0.33%)
May 20, 2021	82.43	83.02	82.06	82.62	1,683,527	+0.46(+0.56%)
May 19, 2021	82.10	82.38	80.75	82.16	2,158,221	-0.67(-0.81%)
May 18, 2021	83.41	83.68	82.79	82.83	1,820,383	-0.28(-0.34%)
May 17, 2021	83.89	84.27	82.96	83.11	1,358,699	-0.53(-0.63%)
May 14, 2021	83.79	84.00	82.88	83.64	2,164,848	+0.21(+0.25%)
May 13, 2021	82.14	83.95	82.04	83.43	2,441,248	+1.29(+1.57%)
May 12, 2021	83.80	84.23	81.76	82.14	1,339,536	-1.60(-1.91%)
May 11, 2021	84.21	85.20	83.22	83.74	1,684,452	-1.06(-1.25%)
May 10, 2021	85.10	86.38	84.74	84.80	1,406,097	-0.16(-0.19%)
May 07, 2021	83.97	85.39	83.60	84.96	1,593,524	+0.66(+0.78%)
May 06, 2021	83.69	84.61	83.12	84.30	1,521,230	+1.13(+1.36%)
May 05, 2021	83.45	83.83	82.40	83.17	1,926,705	-0.38(-0.45%)
May 04, 2021	83.57	84.23	83.02	83.55	1,360,448	+0.02(+0.02%)
May 03, 2021	83.17	84.12	82.68	83.53	1,860,026	+1.27(+1.54%)
Apr 30, 2021	82.55	82.62	81.86	82.26	1,751,200	-0.62(-0.75%)
Apr 29, 2021	82.06	83.24	81.78	82.88	1,468,642	+1.53(+1.88%)
Apr 28, 2021	81.70	82.35	81.19	81.35	1,469,405	+0.10(+0.12%)
Apr 27, 2021	80.23	81.37	79.79	81.25	1,880,450	+0.51(+0.63%)
Apr 26, 2021	81.60	81.85	80.43	80.74	1,608,211	-0.49(-0.60%)
Apr 23, 2021	81.04	81.54	80.47	81.23	2,215,100	+0.59(+0.73%)
Apr 22, 2021	80.31	81.04	79.52	80.64	3,069,952	+0.05(+0.06%)
Apr 21, 2021	78.37	80.75	78.26	80.59	2,451,297	+1.73(+2.19%)
Apr 20, 2021	80.00	80.99	78.28	78.86	2,991,961	-0.45(-0.57%)
Apr 19, 2021	79.65	80.01	79.27	79.31	2,848,539	-0.34(-0.43%)
Apr 16, 2021	80.12	80.15	79.21	79.65	1,642,700	+0.21(+0.26%)
Apr 15, 2021	79.13	80.81	79.11	79.44	2,253,968	+0.82(+1.04%)
Apr 14, 2021	78.89	79.88	78.04	78.62	1,906,753	+0.03(+0.04%)
Apr 13, 2021	78.73	79.45	77.92	78.59	2,462,842	-0.69(-0.87%)
Apr 12, 2021	78.11	79.40	77.80	79.28	1,826,448	+1.62(+2.09%)
Apr 09, 2021	77.52	78.15	77.11	77.66	1,470,500	+0.41(+0.53%)
Apr 08, 2021	77.13	77.80	76.65	77.25	1,684,580	-0.39(-0.50%)
Apr 07, 2021	77.60	77.87	76.76	77.64	1,324,116	+0.06(+0.08%)
Apr 06, 2021	76.10	77.60	75.97	77.58	2,397,669	+1.45(+1.90%)
Apr 05, 2021	76.58	77.04	75.89	76.13	1,560,237	+0.22(+0.29%)
Apr 01, 2021	74.45	75.91	74.06	75.91	1,961,500	+1.76(+2.37%)
Mar 31, 2021	75.48	75.88	74.09	74.15	1,902,220	-1.30(-1.72%)
Mar 30, 2021	75.24	75.91	74.70	75.45	1,620,592	+0.47(+0.63%)
Mar 29, 2021	75.41	75.95	73.53	74.98	1,828,567	-0.54(-0.72%)
Mar 26, 2021	76.48	76.93	74.72	75.52	2,997,600	-0.77(-1.01%)
Mar 25, 2021	74.65	76.78	74.33	76.29	1,772,493	+1.40(+1.87%)
Mar 24, 2021	76.18	76.69	74.73	74.89	1,789,294	-0.58(-0.77%)
Mar 23, 2021	76.27	76.61	75.25	75.47	1,679,665	-1.68(-2.18%)
Mar 22, 2021	76.63	77.62	75.76	77.15	1,599,891	+0.72(+0.94%)
Mar 19, 2021	76.77	77.38	76.02	76.43	6,519,700	-0.82(-1.06%)
Mar 18, 2021	77.07	77.88	76.65	77.25	1,705,095	+0.31(+0.40%)
Mar 17, 2021	77.19	77.58	75.78	76.94	1,647,569	+0.15(+0.20%)
Mar 16, 2021	76.21	76.94	75.71	76.79	1,682,113	+0.13(+0.17%)
Mar 15, 2021	77.45	77.87	76.10	76.66	1,747,370	-1.12(-1.44%)
Mar 12, 2021	77.07	77.94	76.78	77.78	1,348,500	+1.44(+1.89%)
Mar 11, 2021	76.27	77.14	75.82	76.34	1,761,174	-0.23(-0.30%)
Mar 10, 2021	76.27	77.35	75.51	76.57	1,840,793	+1.11(+1.47%)
Mar 09, 2021	76.13	76.66	74.92	75.46	2,172,118	-1.81(-2.34%)
Mar 08, 2021	75.47	77.78	75.09	77.27	1,975,958	+2.76(+3.70%)
Mar 05, 2021	72.77	74.80	72.08	74.51	1,633,300	+2.47(+3.43%)
Mar 04, 2021	73.09	73.95	71.10	72.04	2,046,132	-1.12(-1.53%)
Mar 03, 2021	72.07	73.90	71.84	73.16	1,753,088	+1.52(+2.12%)
Mar 02, 2021	70.64	72.07	70.54	71.64	1,237,326	+0.59(+0.83%)
Mar 01, 2021	69.44	71.56	69.28	71.05	1,359,799	+2.32(+3.38%)
Feb 26, 2021	69.33	69.95	68.11	68.73	1,812,400	-0.34(-0.49%)
Feb 25, 2021	70.86	71.37	68.89	69.07	2,457,854	-1.81(-2.55%)
Feb 24, 2021	70.46	71.28	69.98	70.88	1,363,317	+0.18(+0.25%)
Feb 23, 2021	70.95	71.21	69.55	70.70	1,714,263	+0.12(+0.17%)
Feb 22, 2021	67.83	71.98	67.75	70.58	2,597,909	+2.93(+4.33%)
Feb 19, 2021	67.04	67.86	66.03	67.65	2,055,400	+0.89(+1.33%)
Feb 18, 2021	68.05	68.50	66.47	66.76	2,931,147	-0.34(-0.51%)
Feb 17, 2021	65.52	67.64	65.33	67.10	2,346,684	+1.20(+1.82%)
Feb 16, 2021	66.34	66.42	65.00	65.90	2,213,773	-0.35(-0.53%)
Feb 12, 2021	65.93	66.46	65.62	66.25	1,060,700	+0.23(+0.35%)
Feb 11, 2021	65.07	66.04	63.76	66.02	1,566,871	+0.95(+1.46%)
Feb 10, 2021	66.83	67.01	64.22	65.07	3,132,553	-1.67(-2.50%)
Feb 09, 2021	67.08	67.08	66.08	66.74	1,150,402	-0.01(-0.01%)
Feb 08, 2021	66.13	66.83	65.73	66.75	1,070,273	+0.87(+1.32%)
Feb 05, 2021	65.08	66.20	65.03	65.88	1,259,100	+1.02(+1.57%)
Feb 04, 2021	64.17	65.51	63.83	64.86	1,628,265	+0.69(+1.08%)
Feb 03, 2021	62.50	64.52	62.30	64.17	1,550,427	+1.49(+2.38%)
Feb 02, 2021	63.56	64.15	62.66	62.68	2,010,543	-0.18(-0.29%)
Feb 01, 2021	62.38	63.09	61.74	62.86	2,042,844	+0.48(+0.77%)
Jan 29, 2021	64.48	64.99	62.25	62.38	2,105,100	-2.11(-3.27%)
Jan 28, 2021	66.53	67.00	64.47	64.49	2,456,444	-2.08(-3.12%)
Jan 27, 2021	65.30	68.50	64.50	66.57	3,680,285	+1.00(+1.53%)
Jan 26, 2021	64.41	65.84	63.53	65.57	1,993,061	+1.66(+2.60%)
Jan 25, 2021	61.76	63.98	61.46	63.91	1,443,092	+1.34(+2.14%)
Jan 22, 2021	62.57	63.05	61.79	62.57	1,761,900	-0.54(-0.86%)
Jan 21, 2021	62.81	63.77	62.47	63.11	1,535,262	+0.24(+0.38%)
Jan 20, 2021	63.43	63.59	62.60	62.87	1,456,556	-0.23(-0.36%)
Jan 19, 2021	63.40	64.00	62.95	63.10	1,391,429	-0.02(-0.03%)
Jan 15, 2021	63.21	63.30	62.09	63.12	1,370,900	-0.27(-0.43%)
Jan 14, 2021	63.25	63.61	62.56	63.39	1,774,607	+0.45(+0.71%)
Jan 13, 2021	63.73	64.21	62.49	62.94	1,755,273	-0.99(-1.55%)
Jan 12, 2021	63.91	64.50	63.37	63.93	1,431,883	+0.23(+0.36%)
Jan 11, 2021	63.15	64.66	62.72	63.70	1,273,727	+0.11(+0.17%)
Jan 08, 2021	64.06	64.60	62.49	63.59	2,213,500	-0.38(-0.59%)
Jan 07, 2021	66.89	67.56	63.84	63.97	2,758,365	-3.00(-4.48%)
Jan 06, 2021	62.91	67.63	62.91	66.97	3,441,787	+5.09(+8.23%)
Jan 05, 2021	60.66	62.55	60.66	61.88	1,660,720	+1.00(+1.64%)

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.

Omnicom Group (NY: OMC )

Historical Prices

Sections

Services

Log In Using Your Account

Omnicom Group (NY: OMC )

Historical Prices

Sections

Services