Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	60.23	61.71	59.46	59.60	2,849,693	-0.35(-0.58%)
Sep 29, 2022	60.31	60.67	59.73	59.95	1,681,324	-0.99(-1.63%)
Sep 28, 2022	59.63	61.37	59.42	60.94	1,500,067	+1.59(+2.67%)
Sep 27, 2022	59.23	60.22	58.81	59.35	1,557,462	+0.86(+1.47%)
Sep 26, 2022	59.40	59.93	58.43	58.49	1,334,756	-1.25(-2.09%)
Sep 23, 2022	59.94	60.21	58.84	59.74	1,454,332	-0.84(-1.39%)
Sep 22, 2022	61.60	61.63	60.55	60.58	1,074,586	-0.81(-1.32%)
Sep 21, 2022	62.29	63.21	61.39	61.39	1,320,222	-0.40(-0.64%)
Sep 20, 2022	63.16	63.37	61.16	61.79	1,943,875	-1.79(-2.81%)
Sep 19, 2022	62.17	63.66	62.11	63.57	1,430,236	+0.94(+1.51%)
Sep 16, 2022	64.10	64.10	62.28	62.63	2,816,741	-1.83(-2.84%)
Sep 15, 2022	63.68	64.92	63.59	64.46	1,998,046	+0.77(+1.20%)
Sep 14, 2022	64.55	64.55	62.98	63.70	1,833,587	-0.72(-1.12%)
Sep 13, 2022	65.42	66.60	64.10	64.42	1,592,571	-2.46(-3.68%)
Sep 12, 2022	66.21	67.26	66.17	66.87	1,942,325	+1.05(+1.59%)
Sep 09, 2022	64.03	65.86	64.03	65.83	1,549,454	+2.36(+3.71%)
Sep 08, 2022	62.47	63.74	62.10	63.47	939,873	+0.52(+0.83%)
Sep 07, 2022	61.66	63.05	61.48	62.95	789,975	+1.29(+2.09%)
Sep 06, 2022	62.17	62.32	61.19	61.66	901,947	-0.29(-0.47%)
Sep 02, 2022	62.99	63.32	61.69	61.95	765,285	-0.36(-0.57%)
Sep 01, 2022	62.17	62.34	61.55	62.30	1,127,642	-0.24(-0.39%)
Aug 31, 2022	63.91	64.29	62.55	62.55	1,476,309	-1.02(-1.60%)
Aug 30, 2022	64.08	64.17	63.14	63.56	1,199,019	-0.19(-0.29%)
Aug 29, 2022	63.50	64.08	63.11	63.75	803,361	-0.24(-0.38%)
Aug 26, 2022	65.61	65.70	63.91	63.99	902,544	-1.50(-2.28%)
Aug 25, 2022	65.46	66.12	65.27	65.49	989,314	+0.43(+0.66%)
Aug 24, 2022	65.05	65.37	64.59	65.06	800,858	-0.11(-0.17%)
Aug 23, 2022	65.22	65.76	65.08	65.17	806,946	-0.05(-0.07%)
Aug 22, 2022	66.59	66.59	65.14	65.22	1,534,605	-2.55(-3.77%)
Aug 19, 2022	67.93	68.42	67.37	67.77	1,034,504	-0.68(-1.00%)
Aug 18, 2022	68.38	68.58	67.78	68.45	1,079,942	+0.20(+0.29%)
Aug 17, 2022	68.26	68.39	67.60	68.26	1,308,343	-0.63(-0.91%)
Aug 16, 2022	67.39	69.01	67.39	68.88	1,048,826	+1.34(+1.98%)
Aug 15, 2022	67.29	68.28	67.09	67.55	1,181,953	-0.28(-0.41%)
Aug 12, 2022	67.73	67.97	66.86	67.83	705,920	+0.35(+0.51%)
Aug 11, 2022	67.71	68.21	67.31	67.48	924,856	+0.32(+0.47%)
Aug 10, 2022	66.85	67.70	66.67	67.16	972,186	+1.35(+2.05%)
Aug 09, 2022	65.74	66.18	65.28	65.82	1,199,516	+0.16(+0.24%)
Aug 08, 2022	65.02	66.72	64.76	65.66	1,159,853	+1.08(+1.66%)
Aug 05, 2022	64.90	65.19	64.41	64.58	901,643	-1.14(-1.74%)
Aug 04, 2022	65.62	66.28	65.39	65.72	1,106,441	-0.01(-0.01%)
Aug 03, 2022	64.96	66.37	64.96	65.73	1,361,502	+1.08(+1.66%)
Aug 02, 2022	65.22	65.48	64.53	64.66	1,524,144	-0.90(-1.37%)
Aug 01, 2022	64.87	65.73	64.67	65.56	1,097,887	+0.26(+0.40%)
Jul 29, 2022	65.08	65.57	64.56	65.29	1,958,326	+0.18(+0.27%)
Jul 28, 2022	64.17	65.30	63.70	65.12	999,011	+0.58(+0.90%)
Jul 27, 2022	63.85	64.76	63.60	64.54	817,169	+1.18(+1.86%)
Jul 26, 2022	64.46	64.46	63.26	63.36	1,243,887	-1.52(-2.35%)
Jul 25, 2022	64.61	64.94	63.79	64.88	1,016,357	+0.41(+0.64%)
Jul 22, 2022	64.91	65.37	63.93	64.47	1,435,834	-0.25(-0.39%)
Jul 21, 2022	64.82	65.00	63.56	64.72	2,497,449	-0.78(-1.18%)
Jul 20, 2022	64.25	66.24	63.29	65.50	3,951,509	+2.48(+3.93%)
Jul 19, 2022	62.34	63.30	61.99	63.02	2,080,422	+1.80(+2.93%)
Jul 18, 2022	61.02	62.05	61.02	61.23	2,041,207	+0.47(+0.77%)
Jul 15, 2022	59.82	60.79	59.68	60.76	1,318,545	+1.66(+2.82%)
Jul 14, 2022	58.85	59.59	58.67	59.10	1,347,394	-0.90(-1.50%)
Jul 13, 2022	58.99	60.19	58.79	59.99	1,266,755	-0.04(-0.06%)
Jul 12, 2022	59.70	60.51	59.42	60.03	1,031,535	+0.06(+0.09%)
Jul 11, 2022	59.64	60.03	59.34	59.97	1,205,043	-0.29(-0.48%)
Jul 08, 2022	60.29	61.33	59.72	60.26	2,189,848	+0.58(+0.97%)
Jul 07, 2022	59.72	59.96	58.68	59.68	1,426,812	+0.38(+0.65%)
Jul 06, 2022	59.90	60.24	58.18	59.30	1,429,989	-0.51(-0.86%)
Jul 05, 2022	58.21	59.83	57.32	59.82	2,036,893	-0.31(-0.51%)
Jul 01, 2022	59.34	60.38	58.77	60.12	1,888,552	+0.65(+1.10%)
Jun 30, 2022	58.67	59.97	58.37	59.47	1,537,610	+0.27(+0.46%)
Jun 29, 2022	59.37	59.46	58.46	59.20	1,187,971	-0.32(-0.53%)
Jun 28, 2022	61.16	61.54	59.41	59.52	1,361,839	-1.02(-1.68%)
Jun 27, 2022	60.84	60.89	59.85	60.54	1,372,071	+0.14(+0.23%)
Jun 24, 2022	59.13	60.69	58.94	60.40	2,525,577	+1.89(+3.23%)
Jun 23, 2022	58.18	58.91	57.66	58.51	1,445,830	-0.53(-0.90%)
Jun 22, 2022	58.87	59.80	58.57	59.04	1,486,533	-0.35(-0.58%)
Jun 21, 2022	59.89	60.33	58.77	59.39	2,046,764	+0.39(+0.67%)
Jun 17, 2022	58.64	59.47	58.26	58.99	3,643,630	+1.00(+1.73%)
Jun 16, 2022	59.71	60.24	57.66	57.99	2,274,981	-3.18(-5.20%)
Jun 15, 2022	61.33	61.84	60.42	61.17	1,568,154	+0.45(+0.74%)
Jun 14, 2022	61.12	61.80	60.13	60.72	2,352,062	-0.99(-1.61%)
Jun 13, 2022	62.37	62.40	60.88	61.71	1,756,929	-1.85(-2.91%)
Jun 10, 2022	63.65	64.27	62.26	63.56	2,408,525	-1.74(-2.66%)
Jun 09, 2022	66.21	66.29	65.25	65.30	1,268,444	-0.90(-1.36%)
Jun 08, 2022	66.78	67.00	66.03	66.20	1,342,450	-0.95(-1.42%)
Jun 07, 2022	66.72	67.22	66.00	67.15	1,910,636	-0.18(-0.26%)
Jun 06, 2022	66.54	67.42	66.12	67.33	1,601,608	+1.02(+1.54%)
Jun 03, 2022	67.11	67.69	66.15	66.31	1,457,271	-1.51(-2.22%)
Jun 02, 2022	67.48	68.18	67.18	67.82	1,580,664	+0.31(+0.47%)
Jun 01, 2022	69.14	69.39	67.26	67.51	1,548,002	-1.56(-2.27%)
May 31, 2022	69.37	69.72	68.41	69.07	4,272,391	-0.36(-0.52%)
May 27, 2022	68.11	69.47	67.88	69.43	2,213,348	+1.81(+2.68%)
May 26, 2022	67.04	68.03	67.04	67.62	1,842,296	+0.89(+1.33%)
May 25, 2022	64.21	67.15	64.02	66.73	2,256,085	+2.42(+3.76%)
May 24, 2022	67.14	67.15	61.48	64.31	4,324,633	-5.92(-8.42%)
May 23, 2022	70.17	70.76	69.39	70.23	1,321,766	+0.94(+1.35%)
May 20, 2022	69.93	70.33	67.96	69.29	1,478,736	-0.05(-0.07%)
May 19, 2022	70.38	71.05	69.11	69.34	1,722,564	-1.94(-2.73%)
May 18, 2022	72.82	73.24	71.04	71.28	1,390,916	-2.44(-3.31%)
May 17, 2022	72.58	74.07	72.41	73.73	1,382,480	+2.44(+3.43%)
May 16, 2022	71.28	71.57	70.49	71.28	1,048,332	-0.01(-0.01%)
May 13, 2022	70.44	71.51	70.26	71.29	1,282,346	+1.37(+1.96%)
May 12, 2022	69.27	69.94	68.43	69.92	1,667,336	+0.70(+1.02%)
May 11, 2022	69.89	71.47	68.99	69.22	1,356,199	-0.80(-1.14%)
May 10, 2022	72.15	72.64	69.04	70.01	1,507,924	-1.61(-2.25%)
May 09, 2022	70.71	72.26	70.63	71.63	1,722,832	-0.01(-0.01%)
May 06, 2022	71.52	72.47	70.37	71.64	1,597,315	-0.46(-0.64%)
May 05, 2022	73.51	73.73	71.32	72.10	1,057,629	-1.61(-2.19%)
May 04, 2022	72.39	73.88	71.46	73.71	1,335,169	+1.31(+1.80%)
May 03, 2022	71.30	72.91	70.86	72.40	1,540,935	+1.31(+1.85%)
May 02, 2022	71.11	71.71	69.80	71.09	1,246,310	+0.61(+0.87%)
Apr 29, 2022	72.68	72.87	70.34	70.48	1,502,880	-2.35(-3.23%)
Apr 28, 2022	73.46	73.82	71.95	72.83	1,380,105	+0.13(+0.18%)
Apr 27, 2022	72.80	73.57	71.81	72.70	1,595,490	+0.03(+0.04%)
Apr 26, 2022	72.63	74.23	72.44	72.67	1,804,674	-0.56(-0.76%)
Apr 25, 2022	72.96	73.27	71.95	73.23	1,649,662	+0.08(+0.11%)
Apr 22, 2022	75.15	75.29	73.08	73.14	1,704,311	-2.23(-2.96%)
Apr 21, 2022	78.49	78.72	74.97	75.38	2,460,550	-2.78(-3.55%)
Apr 20, 2022	79.61	81.00	77.95	78.15	4,439,530	+3.33(+4.45%)
Apr 19, 2022	73.18	75.09	72.92	74.82	2,851,211	+2.06(+2.82%)
Apr 18, 2022	72.62	73.50	72.40	72.76	1,754,891	-0.08(-0.11%)
Apr 14, 2022	72.56	73.51	72.47	72.85	1,847,988	+0.54(+0.74%)
Apr 13, 2022	72.00	72.61	71.84	72.31	1,846,485	+0.18(+0.24%)
Apr 12, 2022	72.39	73.29	71.79	72.13	1,071,878	-0.23(-0.32%)
Apr 11, 2022	71.91	73.59	71.63	72.37	1,410,275	+0.24(+0.33%)
Apr 08, 2022	72.82	74.59	71.95	72.13	2,391,173	-0.91(-1.24%)
Apr 07, 2022	74.00	74.00	71.93	73.03	2,109,828	-0.97(-1.31%)
Apr 06, 2022	74.89	75.03	73.69	74.00	1,626,197	-1.28(-1.70%)
Apr 05, 2022	75.99	76.50	75.08	75.28	1,994,282	-0.67(-0.88%)
Apr 04, 2022	75.99	76.16	74.59	75.95	1,784,396	-0.61(-0.80%)
Apr 01, 2022	79.46	79.54	76.12	76.56	2,100,836	-2.02(-2.57%)
Mar 31, 2022	79.50	80.28	78.51	78.58	2,225,563	-1.35(-1.69%)
Mar 30, 2022	80.24	81.01	79.85	79.93	1,321,432	-0.41(-0.51%)
Mar 29, 2022	79.01	80.83	78.83	80.34	1,581,646	+1.82(+2.32%)
Mar 28, 2022	79.02	79.02	77.38	78.51	1,368,435	-0.81(-1.02%)
Mar 25, 2022	77.71	79.38	77.65	79.32	1,487,539	+1.56(+2.01%)
Mar 24, 2022	76.75	77.93	76.36	77.75	1,352,591	+1.33(+1.74%)
Mar 23, 2022	77.42	77.73	76.35	76.42	1,244,376	-1.46(-1.88%)
Mar 22, 2022	78.10	78.88	77.38	77.88	1,348,396	+0.31(+0.41%)
Mar 21, 2022	77.91	78.90	76.97	77.57	1,639,342	-0.40(-0.51%)
Mar 18, 2022	78.87	79.07	76.39	77.97	7,600,798	-0.48(-0.61%)
Mar 17, 2022	76.80	79.13	76.80	78.45	2,226,025	+0.63(+0.81%)
Mar 16, 2022	75.12	77.84	74.99	77.82	3,294,073	+3.08(+4.12%)
Mar 15, 2022	73.77	74.90	73.34	74.74	2,327,143	+1.09(+1.48%)
Mar 14, 2022	70.41	73.79	70.18	73.64	3,380,503	+3.06(+4.33%)
Mar 11, 2022	72.09	72.09	70.51	70.59	1,922,801	-0.64(-0.90%)
Mar 10, 2022	70.09			71.23	2,725,597	+0.05(+0.07%)
Mar 09, 2022	70.79	71.76	69.83	71.18	2,076,040	+2.50(+3.64%)
Mar 08, 2022	69.35	70.43	67.13	68.68	2,923,436	-0.19(-0.28%)
Mar 07, 2022	72.75	73.08	68.78	68.87	3,029,636	-4.25(-5.81%)
Mar 04, 2022	74.96	75.45	72.80	73.12	3,797,141	-3.19(-4.18%)
Mar 03, 2022	76.66	77.07	75.43	76.31	1,884,851	-0.48(-0.62%)
Mar 02, 2022	75.61	77.24	75.61	76.79	1,651,621	+1.93(+2.57%)
Mar 01, 2022	76.38	76.61	74.55	74.86	1,655,635	-2.07(-2.69%)
Feb 28, 2022	75.89	77.76	75.58	76.94	2,332,292	-0.34(-0.44%)
Feb 25, 2022	75.36	77.84	76.56	77.28	1,896,722	+1.95(+2.59%)
Feb 24, 2022	74.33	75.55	73.74	75.32	2,222,074	-0.61(-0.81%)
Feb 23, 2022	77.41	77.57	75.79	75.94	1,853,380	-1.19(-1.55%)
Feb 22, 2022	76.84	77.93	76.64	77.13	1,650,257	-0.02(-0.02%)
Feb 18, 2022				77.15	0	-0.31(-0.40%)
Feb 17, 2022	78.29	78.53	77.02	77.46	1,626,172	-1.72(-2.18%)
Feb 16, 2022	78.39	79.85	78.09	79.18	1,834,946	-0.07(-0.09%)
Feb 15, 2022	78.60	79.70	78.43	79.26	1,764,219	+1.54(+1.98%)
Feb 14, 2022	77.98	78.16	76.62	77.72	1,994,344	-0.06(-0.07%)
Feb 11, 2022	78.94	79.48	77.26	77.77	2,322,837	-1.42(-1.80%)
Feb 10, 2022	83.18	84.02	78.88	79.19	4,212,859	-3.46(-4.18%)
Feb 09, 2022	81.90	82.98	79.27	82.65	6,395,733	+10.27(+14.19%)
Feb 08, 2022	71.55	72.83	71.30	72.38	3,167,097	+1.38(+1.95%)
Feb 07, 2022	70.59	71.36	70.22	70.99	2,263,504	+0.61(+0.87%)
Feb 04, 2022	71.12	71.41	70.26	70.38	1,933,534	-0.86(-1.21%)
Feb 03, 2022	71.09	71.69		71.24	2,282,607	+0.48(+0.67%)
Feb 02, 2022	69.81	71.17	69.73	70.76	1,463,715	+0.70(+0.99%)
Feb 01, 2022	69.27	70.27	68.98	70.07	1,456,938	+0.95(+1.38%)
Jan 31, 2022	67.87	69.34		69.11	2,350,780	+0.67(+0.98%)
Jan 28, 2022	66.99	68.46	66.45	68.44	1,321,933	+1.23(+1.83%)
Jan 27, 2022	69.83	70.36	66.86	67.21	2,156,450	-2.13(-3.07%)
Jan 26, 2022	69.69	70.07	68.61	69.34	1,743,872	+0.12(+0.17%)
Jan 25, 2022	68.48	69.60	67.25	69.22	1,763,643	-0.12(-0.17%)
Jan 24, 2022	68.30	69.55	67.76	69.34	1,816,721	+0.01(+0.01%)
Jan 21, 2022	69.05	70.31	68.43	69.33	1,801,534	+0.05(+0.08%)
Jan 20, 2022	70.56	71.31	69.16	69.28	1,553,604	-1.31(-1.86%)
Jan 19, 2022	72.30	72.37	70.56	70.59	1,765,904	-1.76(-2.43%)
Jan 18, 2022	72.73	73.20	71.94	72.35	2,235,158	-0.65(-0.89%)
Jan 14, 2022				73.00	0	+0.65(+0.90%)
Jan 13, 2022	70.72	72.76	70.40	72.35	2,029,312	+1.73(+2.45%)
Jan 12, 2022	71.06	71.42	69.97	70.62	2,710,819	-0.48(-0.67%)
Jan 11, 2022	71.46	72.11	70.39	71.09	2,455,738	-0.22(-0.31%)
Jan 10, 2022	72.01	72.45	70.84	71.31	2,116,912	-0.58(-0.80%)
Jan 07, 2022	71.53	72.67	71.49	71.89	2,283,814	+0.56(+0.78%)
Jan 06, 2022	69.97	71.41	69.89	71.33	2,966,046	+1.84(+2.65%)
Jan 05, 2022	69.75	70.54	69.27	69.49	3,119,723	+0.23(+0.33%)
Jan 04, 2022	68.34	69.96	68.25	69.26	1,892,046	+1.49(+2.21%)
Jan 03, 2022	67.54	68.11	67.25	67.76	1,669,935	+0.57(+0.85%)
Dec 31, 2021	67.50	67.87	67.02	67.20	1,244,596	-0.45(-0.66%)
Dec 30, 2021	67.76	68.30	67.59	67.65	943,469	+0.20(+0.30%)
Dec 29, 2021	67.56	67.87	67.15	67.44	1,303,361	+0.01(+0.01%)
Dec 28, 2021	66.66	67.59	66.53	67.43	1,029,536	+0.53(+0.80%)
Dec 27, 2021	66.10	66.90	65.79	66.90	1,045,526	+0.70(+1.05%)
Dec 23, 2021	65.99	66.49	65.50	66.21	1,443,893	+0.57(+0.87%)
Dec 22, 2021	66.21	66.49	65.46	65.64	2,561,407	-0.61(-0.93%)
Dec 21, 2021	65.07	66.42	64.86	66.25	1,975,005	+1.63(+2.53%)
Dec 20, 2021	65.41	65.72	64.26	64.62	2,217,336	-1.72(-2.59%)
Dec 17, 2021	66.94	67.10	65.90	66.33	4,412,248	-0.60(-0.90%)
Dec 16, 2021	66.58	67.48	66.32	66.93	2,925,970	+1.03(+1.56%)
Dec 15, 2021	65.67	66.06	64.88	65.91	3,117,408	+0.41(+0.62%)
Dec 14, 2021	64.47	65.74	64.22	65.50	4,056,362	+0.78(+1.21%)
Dec 13, 2021	64.17	65.15	63.54	64.72	2,574,185	+0.31(+0.48%)
Dec 10, 2021	63.82	64.64	63.70	64.41	2,541,808	+1.02(+1.60%)
Dec 09, 2021	63.05	64.27	62.90	63.39	1,714,776	-0.17(-0.27%)
Dec 08, 2021	63.60	64.64	63.55	63.56	2,351,374	+0.09(+0.14%)
Dec 07, 2021	63.72	63.95	63.35	63.47	2,238,200	+0.22(+0.34%)
Dec 06, 2021	63.85	64.58	63.22	63.25	2,369,133	+0.55(+0.87%)
Dec 03, 2021	62.96	64.05	62.46	62.71	2,922,000	-0.05(-0.07%)
Dec 02, 2021	60.79	63.39	60.70	62.76	2,898,739	+2.29(+3.79%)
Dec 01, 2021	62.26	62.75	60.46	60.47	2,749,337	-0.67(-1.10%)
Nov 30, 2021	60.77	61.53	60.04	61.14	5,739,171	-0.15(-0.24%)
Nov 29, 2021	61.91	62.04	60.85	61.28	2,291,866	-0.25(-0.41%)
Nov 26, 2021	60.70	61.57	59.73	61.54	1,695,187	-1.08(-1.73%)
Nov 24, 2021	62.67	63.13	62.03	62.62	1,948,727	-0.15(-0.25%)
Nov 23, 2021	61.57	63.13	61.57	62.77	1,730,391	+0.92(+1.48%)
Nov 22, 2021	61.16	62.01	60.87	61.86	1,598,240	+0.89(+1.46%)
Nov 19, 2021	61.08	61.40	60.33	60.97	1,716,117	-0.54(-0.87%)
Nov 18, 2021	62.72	61.74	61.41	61.50	1,849,598	-1.30(-2.07%)
Nov 17, 2021	61.83	63.10	61.83	62.80	1,913,683	+0.98(+1.59%)
Nov 16, 2021	62.70	62.71	61.77	61.82	1,211,990	-0.88(-1.41%)
Nov 15, 2021	62.67	63.49	62.46	62.70	1,255,439	+0.09(+0.15%)
Nov 12, 2021	63.39	63.42	62.06	62.61	1,324,190	-0.61(-0.96%)
Nov 11, 2021	62.70	63.53	62.25	63.22	1,707,328	+0.37(+0.59%)
Nov 10, 2021	62.69		62.65	62.85	977,355	+0.18(+0.29%)
Nov 09, 2021	62.53	62.85	61.91	62.66	1,259,091	-0.03(-0.04%)
Nov 08, 2021	62.86	62.99	61.98	62.69	1,679,896	+0.20(+0.32%)
Nov 05, 2021	62.29	62.71	61.98	62.49	1,505,716	+1.06(+1.73%)
Nov 04, 2021	61.84	62.10	60.84	61.43	1,381,677	-0.34(-0.54%)
Nov 03, 2021	61.44	62.26	60.34	61.77	3,769,763	+0.12(+0.19%)
Nov 02, 2021	62.40	62.56	60.87	61.65	2,395,479	-0.99(-1.58%)
Nov 01, 2021	62.37	63.05	62.68	62.64	1,375,705	+0.80(+1.29%)
Oct 29, 2021	62.79	62.82	61.57	61.84	1,887,425	-0.85(-1.36%)
Oct 28, 2021	62.76	63.14	62.23	62.69	1,744,246	+0.00(+0.00%)
Oct 27, 2021	64.55	64.56	62.67	62.69	1,432,065	-1.83(-2.84%)
Oct 26, 2021	63.95			64.53	1,862,426	+0.78(+1.23%)
Oct 25, 2021	64.31	64.52	63.19	63.75	2,274,689	-0.71(-1.10%)
Oct 22, 2021	65.85	66.15	63.95	64.45	2,795,846	-1.30(-1.98%)
Oct 21, 2021	68.01	68.01	65.09	65.75	2,734,270	-2.13(-3.13%)
Oct 20, 2021	66.76	68.01	64.71	67.88	5,302,717	-1.58(-2.28%)
Oct 19, 2021	69.70	69.95	68.96	69.46	2,124,253	+0.05(+0.08%)
Oct 18, 2021	69.06	70.29	68.73	69.40	2,314,073	-0.15(-0.21%)
Oct 15, 2021	69.91	70.52	69.40	69.55	1,653,890	+0.08(+0.12%)
Oct 14, 2021	68.18	69.53	68.08	69.47	1,825,654	+1.99(+2.95%)
Oct 13, 2021	66.84	67.69	66.45	67.48	1,421,572	+0.47(+0.71%)
Oct 12, 2021	68.31	68.51	66.72	67.01	1,717,733	-1.36(-1.99%)
Oct 11, 2021	68.49	68.75	67.91	68.37	1,248,142	+0.05(+0.07%)
Oct 08, 2021	68.88	69.37	68.21	68.32	921,105	-0.22(-0.32%)
Oct 07, 2021	68.71	69.13	68.32	68.54	2,296,068	+0.20(+0.29%)
Oct 06, 2021	67.82	68.47	67.41	68.34	1,879,434	-0.28(-0.41%)
Oct 05, 2021	67.86	68.87	67.12	68.62	1,533,605	+1.50(+2.23%)
Oct 04, 2021	67.02	68.09	67.00	67.12	1,613,386	-0.21(-0.31%)

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

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Omnicom Group (NY: OMC )

Historical Prices

Sections

Services

The Daily Press