Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	70.76	72.10	70.69	71.96	1,113,049	+0.96(+1.36%)
Jun 29, 2021	70.98	71.60	70.61	71.00	1,064,175	+0.34(+0.48%)
Jun 28, 2021	72.11	72.25	70.46	70.66	1,538,382	-1.53(-2.12%)
Jun 25, 2021	71.59	72.26	71.43	72.19	1,370,918	+0.58(+0.80%)
Jun 24, 2021	71.39	71.74	71.00	71.61	1,134,572	+0.49(+0.70%)
Jun 23, 2021	71.27	71.55	70.89	71.11	1,125,591	-0.06(-0.09%)
Jun 22, 2021	71.94	71.95	70.81	71.18	1,362,136	-0.62(-0.86%)
Jun 21, 2021	70.32	71.92	70.32	71.80	1,562,121	+1.96(+2.81%)
Jun 18, 2021	71.52	71.98	69.74	69.84	2,942,894	-2.87(-3.95%)
Jun 17, 2021	74.38	74.60	72.09	72.71	1,311,602	-1.65(-2.21%)
Jun 16, 2021	74.90	75.19	74.05	74.35	1,163,581	-0.48(-0.64%)
Jun 15, 2021	74.44	75.30	74.44	74.83	1,389,369	+0.55(+0.74%)
Jun 14, 2021	75.31	75.68	73.62	74.28	1,449,505	-1.12(-1.48%)
Jun 11, 2021	74.97	75.41	74.82	75.40	1,442,193	+0.77(+1.04%)
Jun 10, 2021	75.01	75.60	74.56	74.62	1,200,993	+0.11(+0.14%)
Jun 09, 2021	74.59	75.09	74.42	74.52	1,677,374	-0.13(-0.18%)
Jun 08, 2021	73.69	74.85	73.17	74.65	1,309,795	+0.80(+1.09%)
Jun 07, 2021	74.34	74.40	73.62	73.85	2,105,517	-0.02(-0.02%)
Jun 04, 2021	73.46	73.99	73.03	73.86	1,451,467	+0.60(+0.82%)
Jun 03, 2021	73.30	73.52	72.76	73.27	2,807,949	-0.46(-0.63%)
Jun 02, 2021	74.07	74.50	73.30	73.73	1,943,848	-0.33(-0.45%)
Jun 01, 2021	74.33	74.66	73.36	74.06	2,554,511	+0.70(+0.95%)
May 28, 2021	73.75	74.02	72.76	73.36	2,848,233	-0.34(-0.46%)
May 27, 2021	73.68	74.04	73.19	73.70	3,749,089	+0.67(+0.92%)
May 26, 2021	73.27	73.69	72.78	73.03	2,176,230	-0.11(-0.15%)
May 25, 2021	74.52	74.84	72.94	73.14	2,394,313	-1.08(-1.45%)
May 24, 2021	74.36	74.61	73.71	74.22	1,832,852	+0.28(+0.37%)
May 21, 2021	73.77	74.61	73.30	73.94	1,721,764	+0.24(+0.33%)
May 20, 2021	73.53	74.06	73.20	73.70	1,887,204	+0.41(+0.56%)
May 19, 2021	73.24	73.49	72.03	73.29	2,419,327	-0.60(-0.81%)
May 18, 2021	74.41	74.65	73.85	73.89	2,040,617	-0.25(-0.34%)
May 17, 2021	74.84	75.18	74.01	74.14	1,523,077	-0.47(-0.63%)
May 14, 2021	74.75	74.93	73.94	74.61	2,426,756	+0.19(+0.25%)
May 13, 2021	73.28	74.89	73.19	74.43	2,736,596	+1.15(+1.57%)
May 12, 2021	74.76	75.14	72.94	73.28	1,501,596	-1.43(-1.91%)
May 11, 2021	75.12	76.00	74.24	74.70	1,888,241	-0.95(-1.25%)
May 10, 2021	75.92	77.06	75.59	75.65	1,576,210	-0.14(-0.19%)
May 07, 2021	74.91	76.17	74.58	75.79	1,786,312	+0.59(+0.78%)
May 06, 2021	74.66	75.48	74.15	75.20	1,705,272	+1.01(+1.36%)
May 05, 2021	74.44	74.78	73.51	74.19	2,159,802	-0.34(-0.45%)
May 04, 2021	74.55	75.14	74.06	74.53	1,525,038	+0.02(+0.02%)
May 03, 2021	74.19	75.04	73.76	74.52	2,085,056	+1.13(+1.54%)
Apr 30, 2021	73.64	73.70	73.03	73.38	1,963,064	-0.55(-0.75%)
Apr 29, 2021	73.20	74.26	72.95	73.94	1,646,321	+1.36(+1.88%)
Apr 28, 2021	72.88	73.46	72.43	72.57	1,647,177	+0.09(+0.12%)
Apr 27, 2021	71.57	72.59	71.18	72.48	2,107,951	+0.45(+0.63%)
Apr 26, 2021	72.79	73.02	71.75	72.03	1,802,776	-0.44(-0.60%)
Apr 23, 2021	72.29	72.74	71.79	72.46	2,483,088	+0.53(+0.73%)
Apr 22, 2021	71.64	72.29	70.94	71.94	3,441,362	+0.04(+0.06%)
Apr 21, 2021	69.91	72.03	69.81	71.89	2,747,860	+1.54(+2.19%)
Apr 20, 2021	71.37	72.25	69.83	70.35	3,353,935	-0.40(-0.57%)
Apr 19, 2021	71.05	71.37	70.71	70.75	3,193,162	-0.30(-0.43%)
Apr 16, 2021	71.47	71.50	70.66	71.05	1,841,437	+0.19(+0.26%)
Apr 15, 2021	70.59	72.09	70.57	70.87	2,526,658	+0.73(+1.04%)
Apr 14, 2021	70.38	71.26	69.62	70.13	2,137,436	+0.03(+0.04%)
Apr 13, 2021	70.23	70.88	69.51	70.11	2,760,802	-0.62(-0.87%)
Apr 12, 2021	69.68	70.83	69.40	70.72	2,047,416	+1.45(+2.09%)
Apr 09, 2021	69.15	69.72	68.79	69.28	1,648,404	+0.37(+0.53%)
Apr 08, 2021	68.81	69.40	68.38	68.91	1,888,384	-0.35(-0.50%)
Apr 07, 2021	69.22	69.47	68.48	69.26	1,484,310	+0.05(+0.08%)
Apr 06, 2021	67.89	69.22	67.77	69.21	2,687,744	+1.29(+1.90%)
Apr 05, 2021	68.32	68.73	67.70	67.91	1,748,998	+0.20(+0.29%)
Apr 01, 2021	66.42	67.72	66.07	67.72	2,198,807	+1.57(+2.37%)
Mar 31, 2021	67.33	67.69	66.09	66.15	2,132,355	-1.16(-1.72%)
Mar 30, 2021	67.12	67.72	66.64	67.31	1,816,655	+0.42(+0.63%)
Mar 29, 2021	67.27	67.75	65.59	66.89	2,049,791	-0.48(-0.72%)
Mar 26, 2021	68.23	68.63	66.66	67.37	3,360,257	-0.69(-1.01%)
Mar 25, 2021	66.59	68.49	66.30	68.06	1,986,933	+1.25(+1.87%)
Mar 24, 2021	67.96	68.41	66.66	66.81	2,005,767	-0.52(-0.77%)
Mar 23, 2021	68.04	68.34	67.13	67.32	1,882,875	-1.50(-2.18%)
Mar 22, 2021	68.36	69.24	67.58	68.82	1,793,449	+0.64(+0.94%)
Mar 19, 2021	68.48	69.02	67.82	68.18	7,308,469	-0.73(-1.06%)
Mar 18, 2021	68.75	69.47	68.38	68.91	1,911,381	+0.28(+0.40%)
Mar 17, 2021	68.86	69.21	67.60	68.64	1,846,895	+0.13(+0.20%)
Mar 16, 2021	67.98	68.64	67.54	68.50	1,885,619	+0.12(+0.17%)
Mar 15, 2021	69.09	69.47	67.89	68.39	1,958,771	-1.00(-1.44%)
Mar 12, 2021	68.75	69.53	68.49	69.39	1,511,644	+1.28(+1.89%)
Mar 11, 2021	68.04	68.81	67.64	68.10	1,974,245	-0.21(-0.30%)
Mar 10, 2021	68.04	69.00	67.36	68.31	2,063,496	+0.99(+1.47%)
Mar 09, 2021	67.91	68.39	66.83	67.32	2,434,906	-0.99(-1.45%)
Mar 08, 2021	66.72	68.76	66.38	68.31	2,235,263	+2.44(+3.70%)
Mar 05, 2021	64.33	66.12	63.72	65.87	1,847,638	+2.18(+3.43%)
Mar 04, 2021	64.61	65.37	62.85	63.68	2,314,646	-0.99(-1.53%)
Mar 03, 2021	63.71	65.33	63.51	64.67	1,983,146	+1.34(+2.12%)
Mar 02, 2021	62.45	63.71	62.36	63.33	1,399,700	+0.52(+0.83%)
Mar 01, 2021	61.38	63.26	61.24	62.81	1,538,246	+2.05(+3.38%)
Feb 26, 2021	61.29	61.84	60.20	60.76	2,050,242	-0.30(-0.49%)
Feb 25, 2021	62.64	63.09	60.90	61.06	2,780,399	-1.60(-2.55%)
Feb 24, 2021	62.29	63.01	61.86	62.66	1,542,225	+0.16(+0.25%)
Feb 23, 2021	62.72	62.95	61.48	62.50	1,939,226	+0.11(+0.17%)
Feb 22, 2021	59.96	63.63	59.89	62.39	2,938,833	+2.59(+4.33%)
Feb 19, 2021	59.26	59.98	58.37	59.80	2,325,131	+0.79(+1.33%)
Feb 18, 2021	60.16	60.55	58.76	59.02	3,315,802	-0.30(-0.51%)
Feb 17, 2021	57.92	59.79	57.75	59.32	2,654,640	+1.06(+1.82%)
Feb 16, 2021	58.64	58.71	57.46	58.26	2,504,287	-0.31(-0.53%)
Feb 12, 2021	58.28	58.75	58.01	58.56	1,199,896	+0.20(+0.35%)
Feb 11, 2021	57.52	58.38	56.36	58.36	1,772,492	+0.84(+1.46%)
Feb 10, 2021	59.08	59.24	56.77	57.52	3,543,639	-1.48(-2.50%)
Feb 09, 2021	59.30	59.30	58.41	59.00	1,301,369	-0.01(-0.01%)
Feb 08, 2021	58.46	59.08	58.10	59.01	1,210,725	+0.77(+1.32%)
Feb 05, 2021	57.53	58.52	57.49	58.24	1,424,332	+0.90(+1.57%)
Feb 04, 2021	56.73	57.91	56.43	57.34	1,841,942	+0.61(+1.08%)
Feb 03, 2021	55.25	57.04	55.07	56.73	1,753,890	+1.32(+2.38%)
Feb 02, 2021	56.19	56.71	55.39	55.41	2,274,387	-0.16(-0.29%)
Feb 01, 2021	55.14	55.77	54.58	55.57	2,310,927	+0.42(+0.77%)
Jan 29, 2021	57.00	57.45	55.03	55.14	2,381,353	-1.87(-3.27%)
Jan 28, 2021	58.81	59.23	56.99	57.01	2,778,804	-1.84(-3.12%)
Jan 27, 2021	57.72	60.55	57.02	58.85	4,163,250	+0.88(+1.53%)
Jan 26, 2021	56.94	58.20	56.16	57.96	2,254,611	+1.47(+2.60%)
Jan 25, 2021	54.60	56.56	54.33	56.50	1,632,469	+1.18(+2.14%)
Jan 22, 2021	55.31	55.74	54.62	55.31	1,993,114	-0.48(-0.86%)
Jan 21, 2021	55.52	56.37	55.22	55.79	1,736,735	+0.21(+0.38%)
Jan 20, 2021	56.07	56.21	55.34	55.58	1,647,700	-0.20(-0.36%)
Jan 19, 2021	56.05	56.58	55.64	55.78	1,574,026	-0.02(-0.03%)
Jan 15, 2021	55.88	55.96	54.88	55.80	1,550,803	-0.24(-0.43%)
Jan 14, 2021	55.91	56.23	55.30	56.04	2,007,489	+0.40(+0.71%)
Jan 13, 2021	56.34	56.76	55.24	55.64	1,985,618	-0.88(-1.55%)
Jan 12, 2021	56.50	57.02	56.02	56.51	1,619,789	+0.20(+0.36%)
Jan 11, 2021	55.82	57.16	55.44	56.31	1,440,878	+0.10(+0.17%)
Jan 08, 2021	56.63	57.11	55.25	56.21	2,503,978	-0.34(-0.59%)
Jan 07, 2021	59.13	59.72	56.43	56.55	3,120,346	-2.65(-4.48%)
Jan 06, 2021	55.61	59.78	55.61	59.20	3,893,454	+4.50(+8.23%)
Jan 05, 2021	53.62	55.29	53.62	54.70	1,878,657	+0.88(+1.64%)
Jan 04, 2021	55.01	55.28	53.37	53.82	1,778,528	-1.32(-2.39%)
Dec 31, 2020		55.13	55.13	55.13	753,689	+0.42(+0.78%)
Dec 30, 2020	54.90	55.38	54.56	54.71	753,689	-0.14(-0.26%)
Dec 29, 2020	55.21	55.37	54.53	54.85	908,872	-0.29(-0.53%)
Dec 28, 2020	54.63	55.88	54.40	55.14	1,445,435	+0.95(+1.76%)
Dec 24, 2020	54.22	54.30	53.71	54.19	391,405	+0.02(+0.03%)
Dec 23, 2020	52.98	54.82	52.93	54.17	1,887,392	+1.32(+2.49%)
Dec 22, 2020	53.69	53.99	52.57	52.85	2,875,671	-0.66(-1.24%)
Dec 21, 2020	53.74	53.84	52.20	53.52	2,691,579	-0.95(-1.75%)
Dec 18, 2020	55.19	55.58	54.14	54.47	3,555,004	-0.92(-1.66%)
Dec 17, 2020	56.95	57.18	55.23	55.39	2,192,502	-1.25(-2.21%)
Dec 16, 2020	56.03	56.85	55.85	56.64	2,094,270	+0.35(+0.62%)
Dec 15, 2020	56.41	56.55	55.36	56.29	1,948,291	+0.66(+1.20%)
Dec 14, 2020	56.71	56.85	55.62	55.63	2,316,039	-0.88(-1.56%)
Dec 11, 2020	55.60	57.10	55.58	56.51	1,701,646	+0.55(+0.98%)
Dec 10, 2020	55.89	56.33	55.47	55.96	1,733,056	-0.35(-0.62%)
Dec 09, 2020	56.75	57.07	56.03	56.31	1,999,609	-0.25(-0.45%)
Dec 08, 2020	55.79	56.61	55.71	56.56	1,820,764	+0.31(+0.54%)
Dec 07, 2020	56.49	56.76	55.99	56.26	2,448,708	-0.60(-1.06%)
Dec 04, 2020	57.13	57.57	56.64	56.86	2,282,730	-0.06(-0.11%)
Dec 03, 2020	56.19	57.29	55.86	56.92	2,484,341	+1.22(+2.18%)
Dec 02, 2020	55.49	56.16	55.25	55.71	2,392,258	+0.26(+0.47%)
Dec 01, 2020	55.90	56.71	54.99	55.44	2,563,756	+0.32(+0.59%)
Nov 30, 2020	55.12	55.95	54.73	55.12	4,843,797	+0.00(+0.00%)
Nov 27, 2020	55.68	56.23	55.10	55.12	1,743,593	-1.02(-1.82%)
Nov 25, 2020	55.50	56.48	55.43	56.14	3,247,621	-0.24(-0.42%)
Nov 24, 2020	54.39	56.97	54.24	56.38	5,045,853	+2.92(+5.47%)
Nov 23, 2020	52.73	53.78	52.15	53.46	1,919,841	+1.27(+2.43%)
Nov 20, 2020	51.68	52.34	51.48	52.19	1,935,611	+0.23(+0.44%)
Nov 19, 2020	51.88	52.09	50.85	51.96	1,925,434	-0.27(-0.52%)
Nov 18, 2020	53.90	54.01	52.22	52.23	3,396,599	-1.87(-3.46%)
Nov 17, 2020	53.37	54.52	53.12	54.10	2,366,874	-0.03(-0.06%)
Nov 16, 2020	53.14	54.21	52.45	54.14	4,206,391	+3.08(+6.03%)
Nov 13, 2020	49.63	51.10	49.56	51.06	2,754,546	+1.86(+3.79%)
Nov 12, 2020	49.39	50.07	48.79	49.20	6,151,091	-0.87(-1.75%)
Nov 11, 2020	50.01	50.56	49.28	50.07	5,084,258	+0.20(+0.40%)
Nov 10, 2020	49.15	50.24	48.65	49.87	6,249,609	+1.32(+2.72%)
Nov 09, 2020	45.98	49.79	45.90	48.55	7,103,329	+6.24(+14.74%)
Nov 06, 2020	43.08	43.46	42.04	42.31	2,423,886	-0.84(-1.95%)
Nov 05, 2020	42.31	43.73	42.03	43.15	2,332,469	+1.29(+3.09%)
Nov 04, 2020	43.54	43.54	41.66	41.86	4,293,100	-1.93(-4.42%)
Nov 03, 2020	43.40	44.58	43.12	43.79	3,679,762	+1.16(+2.73%)
Nov 02, 2020	41.96	43.05	41.70	42.63	3,255,726	+1.33(+3.22%)
Oct 30, 2020	40.03	41.47	39.97	41.30	3,506,731	+1.22(+3.06%)
Oct 29, 2020	40.01	40.59	38.93	40.07	4,764,316	-0.25(-0.63%)
Oct 28, 2020	42.08	42.52	40.21	40.32	4,145,209	-2.39(-5.59%)
Oct 27, 2020	46.37	46.37	42.42	42.71	7,486,834	-2.12(-4.72%)
Oct 26, 2020	45.76	45.78	44.51	44.83	3,046,182	-1.29(-2.81%)
Oct 23, 2020	45.70	46.18	45.34	46.13	2,621,733	+1.00(+2.21%)
Oct 22, 2020	45.32	45.50	44.38	45.13	2,447,053	+0.07(+0.16%)
Oct 21, 2020	44.87	45.64	44.24	45.06	2,441,852	+0.31(+0.68%)
Oct 20, 2020	45.01	45.11	44.46	44.75	1,673,998	+0.27(+0.61%)
Oct 19, 2020	45.99	46.03	44.32	44.48	1,787,300	-1.43(-3.13%)
Oct 16, 2020	46.13	46.29	45.22	45.92	1,999,389	-0.27(-0.59%)
Oct 15, 2020	45.59	46.40	44.57	46.19	2,114,967	-0.34(-0.73%)
Oct 14, 2020	45.96	46.86	45.96	46.53	2,467,558	+0.28(+0.61%)
Oct 13, 2020	46.86	47.15	46.12	46.25	2,348,397	-0.52(-1.10%)
Oct 12, 2020	46.55	47.10	46.22	46.76	2,938,083	+0.86(+1.87%)
Oct 09, 2020	46.83	47.03	45.83	45.91	2,469,948	-0.59(-1.28%)
Oct 08, 2020	46.13	46.55	45.92	46.50	2,218,653	+0.88(+1.92%)
Oct 07, 2020	45.24	45.94	45.05	45.63	1,735,568	+0.81(+1.82%)
Oct 06, 2020	45.65	46.15	44.66	44.81	2,000,544	-0.42(-0.93%)
Oct 05, 2020	45.28	45.88	44.74	45.23	1,972,704	+0.32(+0.72%)
Oct 02, 2020	42.84	45.15	42.70	44.91	1,890,007	+1.54(+3.55%)
Oct 01, 2020	43.44	43.67	42.91	43.37	1,849,576	+0.06(+0.14%)
Sep 30, 2020	43.03	43.73	42.81	43.31	2,105,885	+0.57(+1.33%)
Sep 29, 2020	43.33	43.68	42.46	42.74	1,680,949	-0.69(-1.59%)
Sep 28, 2020	43.68	44.00	43.23	43.43	1,934,039	+0.43(+1.00%)
Sep 25, 2020	42.42	43.09	42.12	43.00	1,626,211	+0.22(+0.51%)
Sep 24, 2020	42.71	43.37	42.00	42.78	1,578,638	+0.08(+0.18%)
Sep 23, 2020	43.60	44.44	42.61	42.70	2,322,683	-0.79(-1.81%)
Sep 22, 2020	43.16	43.78	42.95	43.49	2,047,839	+0.40(+0.93%)
Sep 21, 2020	44.26	44.49	42.81	43.09	3,533,224	-2.01(-4.46%)
Sep 18, 2020	46.00	46.70	44.99	45.10	3,551,307	-1.22(-2.63%)
Sep 17, 2020	46.04	46.82	45.77	46.32	2,081,926	-0.29(-0.61%)
Sep 16, 2020	46.73	47.69	46.37	46.60	2,531,099	+0.18(+0.39%)
Sep 15, 2020	46.56	47.33	45.93	46.42	2,230,121	-0.10(-0.22%)
Sep 14, 2020	45.72	47.16	45.41	46.53	1,845,331	+1.31(+2.89%)
Sep 11, 2020	44.81	45.41	44.52	45.22	1,755,629	+0.45(+1.00%)
Sep 10, 2020	45.82	46.34	44.58	44.77	2,000,591	-1.04(-2.26%)
Sep 09, 2020	46.45	46.82	45.79	45.81	1,605,591	-0.72(-1.54%)
Sep 08, 2020	46.65	46.96	46.10	46.53	1,999,826	-0.22(-0.46%)
Sep 04, 2020	47.16	47.80	46.46	46.74	1,528,047	-0.18(-0.39%)
Sep 03, 2020	47.14	48.36	46.36	46.92	2,243,780	+0.31(+0.67%)
Sep 02, 2020	45.75	46.92	45.60	46.61	1,989,545	+0.79(+1.72%)
Sep 01, 2020	46.43	46.54	45.80	45.83	1,940,102	-0.92(-1.98%)
Aug 31, 2020	47.58	47.77	46.68	46.75	1,972,483	-0.88(-1.85%)
Aug 28, 2020	47.52	47.76	46.91	47.63	1,216,930	+0.13(+0.27%)
Aug 27, 2020	46.73	48.07	46.73	47.50	2,128,063	+1.12(+2.42%)
Aug 26, 2020	46.30	46.67	45.65	46.38	1,807,322	-0.12(-0.26%)
Aug 25, 2020	47.10	47.52	45.99	46.50	1,253,455	-0.60(-1.27%)
Aug 24, 2020	45.56	47.29	45.25	47.10	1,981,054	+1.68(+3.69%)
Aug 21, 2020	45.62	45.79	44.86	45.42	2,268,295	-0.27(-0.59%)
Aug 20, 2020	46.17	46.35	45.66	45.69	1,447,947	-0.75(-1.62%)
Aug 19, 2020	46.70	47.30	46.27	46.44	1,244,863	-0.34(-0.72%)
Aug 18, 2020	46.52	47.21	46.24	46.78	1,734,566	+0.25(+0.54%)
Aug 17, 2020	47.28	47.50	46.25	46.53	2,270,898	-0.88(-1.86%)
Aug 14, 2020	46.62	47.86	46.62	47.41	1,293,871	+0.46(+0.98%)
Aug 13, 2020	46.36	47.29	46.13	46.95	1,453,973	+0.15(+0.31%)
Aug 12, 2020	48.50	48.67	46.74	46.80	2,028,229	-1.37(-2.85%)
Aug 11, 2020	48.29	49.59	48.06	48.18	1,955,410	+0.63(+1.33%)
Aug 10, 2020	46.21	47.76	46.09	47.55	2,316,889	+1.50(+3.27%)
Aug 07, 2020	45.96	46.07	45.34	46.04	2,102,844	-0.35(-0.76%)
Aug 06, 2020	45.38	46.63	45.32	46.40	2,394,066	+0.85(+1.86%)
Aug 05, 2020	46.34	46.57	45.42	45.55	2,812,947	-0.38(-0.83%)
Aug 04, 2020	46.20	46.73	45.78	45.93	2,300,119	-0.48(-1.04%)
Aug 03, 2020	46.53	47.17	45.98	46.41	2,629,896	-0.03(-0.06%)
Jul 31, 2020	45.74	46.50	45.14	46.44	3,953,463	+0.41(+0.88%)
Jul 30, 2020	46.15	46.37	45.28	46.03	2,900,296	-0.66(-1.41%)
Jul 29, 2020	47.24	47.98	46.46	46.69	6,600,222	-0.55(-1.17%)
Jul 28, 2020	45.81	47.76	45.16	47.24	5,955,998	-2.03(-4.12%)
Jul 27, 2020	48.50	49.65	48.19	49.27	4,356,222	+0.39(+0.80%)
Jul 24, 2020	48.93	49.89	48.10	48.89	2,774,019	+0.20(+0.41%)
Jul 23, 2020	49.33	49.90	48.32	48.69	3,062,965	+1.17(+2.46%)
Jul 22, 2020	46.99	47.79	46.78	47.52	1,633,670	+0.41(+0.88%)
Jul 21, 2020	46.79	47.90	46.68	47.10	1,484,573	+0.46(+0.98%)
Jul 20, 2020	47.73	47.73	45.85	46.65	1,980,888	-1.49(-3.09%)
Jul 17, 2020	48.60	48.67	47.56	48.13	1,755,745	-0.48(-1.00%)
Jul 16, 2020	48.42	49.25	47.91	48.62	1,565,276	+0.02(+0.04%)
Jul 15, 2020	48.40	48.94	47.79	48.60	2,013,283	+1.18(+2.50%)
Jul 14, 2020	46.94	47.77	46.52	47.42	1,653,574	+0.29(+0.61%)
Jul 13, 2020	46.91	47.93	46.73	47.13	2,260,515	+0.61(+1.32%)
Jul 10, 2020	44.67	46.95	44.54	46.52	1,976,500	+1.87(+4.18%)
Jul 09, 2020	46.19	46.31	43.97	44.65	3,040,392	-1.68(-3.62%)
Jul 08, 2020	47.93	47.96	45.90	46.33	3,780,074	-1.82(-3.79%)
Jul 07, 2020	47.23	48.16	46.78	48.15	2,931,335	+0.39(+0.81%)
Jul 06, 2020	48.07	48.34	47.19	47.76	1,781,752	+0.56(+1.19%)
Jul 02, 2020	47.98	48.35	46.98	47.20	1,954,286	+0.06(+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.

Omnicom Group (NY: OMC )

Historical Prices

Sections

Services

Log In Using Your Account

Omnicom Group (NY: OMC )

Historical Prices

Sections

Services