Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	92.41	93.05	91.91	92.81	1,262,968	+0.99(+1.08%)
Jun 29, 2023	93.51	93.59	91.70	91.81	1,335,858	-2.29(-2.44%)
Jun 28, 2023	94.22	94.38	93.02	94.10	1,609,306	-0.26(-0.28%)
Jun 27, 2023	92.08	94.83	92.08	94.37	1,182,253	+2.45(+2.66%)
Jun 26, 2023	91.10	92.47	90.85	91.92	1,095,549	+1.03(+1.14%)
Jun 23, 2023	92.05	92.50	90.67	90.89	2,190,935	-1.92(-2.07%)
Jun 22, 2023	92.69	93.26	90.99	92.81	1,444,995	+0.63(+0.69%)
Jun 21, 2023	91.50	92.77	91.17	92.17	1,237,507	+0.83(+0.91%)
Jun 20, 2023	92.26	93.47	91.33	91.34	1,817,382	-1.46(-1.58%)
Jun 16, 2023	93.11	93.85	92.58	92.81	2,651,710	-0.44(-0.47%)
Jun 15, 2023	92.20	93.53	91.74	93.25	1,015,505	+0.96(+1.04%)
Jun 14, 2023	93.20	94.25	91.82	92.29	1,186,066	-0.73(-0.79%)
Jun 13, 2023	92.60	93.78	92.50	93.02	1,098,722	+0.07(+0.07%)
Jun 12, 2023	92.20	92.99	91.55	92.95	1,372,809	+0.79(+0.86%)
Jun 09, 2023	92.11	92.58	91.60	92.16	1,273,910	+0.03(+0.03%)
Jun 08, 2023	91.69	92.64	91.14	92.13	1,087,773	+0.35(+0.38%)
Jun 07, 2023	90.22	92.69	89.86	91.78	2,284,888	+1.93(+2.14%)
Jun 06, 2023	88.25	90.12	87.86	89.86	1,604,517	+1.70(+1.93%)
Jun 05, 2023	88.03	88.46	87.47	88.15	1,129,606	-0.26(-0.30%)
Jun 02, 2023	86.79	88.82	86.68	88.41	1,413,080	+1.96(+2.26%)
Jun 01, 2023	85.85	86.67	85.05	86.46	1,413,101	+1.07(+1.26%)
May 31, 2023	87.38	87.70	84.46	85.38	3,524,274	-2.11(-2.41%)
May 30, 2023	86.82	88.07	86.53	87.49	1,586,468	+0.41(+0.47%)
May 26, 2023	86.71	87.57	86.54	87.09	1,282,521	+0.80(+0.93%)
May 25, 2023	87.64	88.26	85.99	86.28	1,691,448	-1.71(-1.95%)
May 24, 2023	88.91	88.91	87.79	88.00	1,231,477	-1.11(-1.25%)
May 23, 2023	89.69	90.11	89.04	89.11	1,094,704	-0.74(-0.82%)
May 22, 2023	90.67	90.92	89.50	89.85	965,291	-0.48(-0.54%)
May 19, 2023	91.36	91.75	90.16	90.33	1,225,518	-0.89(-0.98%)
May 18, 2023	90.20	91.26	89.99	91.22	1,435,096	+1.25(+1.39%)
May 17, 2023	89.64	90.27	88.85	89.97	1,603,067	+1.02(+1.14%)
May 16, 2023	88.59	89.31	87.51	88.96	1,138,078	+0.15(+0.17%)
May 15, 2023	89.91	89.93	88.09	88.80	1,655,194	-1.08(-1.21%)
May 12, 2023	88.54	90.03	88.15	89.89	1,723,119	+1.66(+1.88%)
May 11, 2023	87.79	88.59	87.26	88.23	1,475,194	-0.01(-0.01%)
May 10, 2023	89.29	89.48	87.33	88.24	1,333,438	-0.51(-0.58%)
May 09, 2023	89.32	89.54	88.72	88.75	2,045,438	-0.30(-0.34%)
May 08, 2023	87.84	89.18	86.61	89.05	2,320,791	+2.16(+2.48%)
May 05, 2023	85.60	86.94	85.10	86.89	1,606,940	+1.97(+2.31%)
May 04, 2023	82.86	85.07	81.41	84.93	2,612,456	+0.66(+0.78%)
May 03, 2023	88.50	88.75	83.88	84.27	2,614,495	-3.87(-4.39%)
May 02, 2023	88.89	89.01	86.78	88.14	1,873,334	-1.10(-1.24%)
May 01, 2023	87.93	90.38	87.93	89.25	2,042,704	+1.56(+1.78%)
Apr 28, 2023	87.06	88.40	87.06	87.69	2,101,163	+0.30(+0.34%)
Apr 27, 2023	86.58	87.72	84.73	87.39	2,300,784	-0.27(-0.31%)
Apr 26, 2023	88.93	90.01	87.35	87.66	1,963,995	-2.47(-2.74%)
Apr 25, 2023	90.52	90.82	89.77	90.13	1,264,602	-0.67(-0.74%)
Apr 24, 2023	90.99	91.52	90.59	90.80	1,537,408	-0.07(-0.07%)
Apr 21, 2023	89.34	90.96	88.89	90.86	1,702,124	+1.54(+1.72%)
Apr 20, 2023	88.22	89.94	88.19	89.32	1,558,454	+0.10(+0.11%)
Apr 19, 2023	92.90	93.13	88.94	89.23	3,372,016	-3.85(-4.14%)
Apr 18, 2023	93.14	93.70	92.55	93.08	2,450,902	+0.42(+0.45%)
Apr 17, 2023	91.82	92.76	91.27	92.66	1,828,564	+0.68(+0.74%)
Apr 14, 2023	91.12	92.11	91.06	91.99	1,489,126	+0.58(+0.64%)
Apr 13, 2023	91.03	91.49	90.53	91.41	1,282,193	+0.79(+0.88%)
Apr 12, 2023	90.80	91.49	90.25	90.61	1,263,707	+0.02(+0.02%)
Apr 11, 2023	90.52	91.95	90.26	90.59	1,730,916	+0.35(+0.39%)
Apr 10, 2023	89.78	90.40	89.54	90.24	1,252,220	+0.15(+0.17%)
Apr 06, 2023	90.64	90.66	89.67	90.09	1,336,813	-0.58(-0.64%)
Apr 05, 2023	91.01	91.01	89.72	90.67	1,522,879	-1.10(-1.20%)
Apr 04, 2023	92.29	93.14	91.70	91.77	2,544,628	-0.40(-0.43%)
Apr 03, 2023	91.32	92.27	90.99	92.17	2,418,240	+0.83(+0.91%)
Mar 31, 2023	90.36	91.44	90.35	91.34	1,729,110	+1.55(+1.73%)
Mar 30, 2023	88.01	89.88	88.01	89.79	2,086,323	+2.19(+2.50%)
Mar 29, 2023	86.80	87.77	86.59	87.60	1,700,290	+1.69(+1.97%)
Mar 28, 2023	85.50	86.62	85.28	85.91	1,530,283	+0.20(+0.24%)
Mar 27, 2023	85.91	86.58	85.41	85.70	1,458,101	+0.86(+1.02%)
Mar 24, 2023	84.54	84.89	82.97	84.84	2,421,954	-0.97(-1.13%)
Mar 23, 2023	85.12	86.72	84.68	85.81	1,887,807	+0.96(+1.13%)
Mar 22, 2023	87.19	87.50	84.81	84.85	1,770,419	-2.19(-2.51%)
Mar 21, 2023	87.05	87.61	86.44	87.04	1,507,230	+1.19(+1.39%)
Mar 20, 2023	83.97	86.29	83.89	85.85	1,648,092	+2.42(+2.90%)
Mar 17, 2023	83.68	84.06	82.78	83.43	10,277,792	-1.10(-1.31%)
Mar 16, 2023	81.90	84.65	81.71	84.53	2,189,550	+1.59(+1.91%)
Mar 15, 2023	82.69	82.97	81.19	82.94	2,779,804	-1.65(-1.95%)
Mar 14, 2023	84.49	85.09	83.40	84.59	2,850,320	+1.67(+2.02%)
Mar 13, 2023	83.30	84.69	82.53	82.91	3,052,546	-1.76(-2.08%)
Mar 10, 2023	85.03	85.93	84.17	84.68	1,995,999	-0.50(-0.59%)
Mar 09, 2023	86.51	86.63	85.11	85.18	1,576,049	-1.34(-1.54%)
Mar 08, 2023	87.26	87.36	85.69	86.52	1,885,576	-0.71(-0.82%)
Mar 07, 2023	88.31	88.85	87.10	87.23	1,560,583	-0.96(-1.09%)
Mar 06, 2023	88.34	88.73	87.47	88.19	2,156,039	+0.10(+0.11%)
Mar 03, 2023	88.65	88.65	87.81	88.09	1,731,692	-0.12(-0.13%)
Mar 02, 2023	87.36	88.21	86.81	88.21	2,115,721	+0.34(+0.38%)
Mar 01, 2023	86.69	87.90	86.34	87.87	1,963,047	+0.86(+0.99%)
Feb 28, 2023	87.40	88.00	86.84	87.01	1,801,717	-0.43(-0.49%)
Feb 27, 2023	88.04	88.86	87.23	87.44	1,904,295	-0.56(-0.63%)
Feb 24, 2023	87.67	88.12	86.91	88.00	1,353,163	-0.32(-0.36%)
Feb 23, 2023	88.31	89.05	87.73	88.31	1,763,178	+0.08(+0.09%)
Feb 22, 2023	87.79	89.12	87.60	88.24	2,034,066	+0.39(+0.45%)
Feb 21, 2023	88.85	89.80	87.79	87.84	1,481,227	-2.19(-2.43%)
Feb 17, 2023	89.53	90.19	88.79	90.03	2,025,619	+0.50(+0.56%)
Feb 16, 2023	88.52	89.89	88.41	89.53	1,327,186	-0.03(-0.03%)
Feb 15, 2023	89.22	89.60	88.23	89.56	2,403,500	+0.05(+0.05%)
Feb 14, 2023	89.09	89.79	88.22	89.51	1,726,408	+0.19(+0.22%)
Feb 13, 2023	87.60	89.36	87.04	89.32	2,040,585	+1.77(+2.02%)
Feb 10, 2023	89.15	89.35	86.91	87.55	2,459,130	-2.03(-2.26%)
Feb 09, 2023	89.63	92.14	88.71	89.58	2,655,057	+0.36(+0.40%)
Feb 08, 2023	89.43	92.72	89.12	89.22	3,541,561	+1.88(+2.16%)
Feb 07, 2023	87.31	88.03	86.56	87.34	2,179,964	-0.12(-0.14%)
Feb 06, 2023	87.94	88.32	86.91	87.47	1,683,325	-0.63(-0.72%)
Feb 03, 2023	88.13	89.07	87.78	88.10	2,631,882	-0.12(-0.13%)
Feb 02, 2023	85.50	88.47	85.29	88.22	2,974,171	+4.03(+4.79%)
Feb 01, 2023	82.21	84.36	81.94	84.18	2,355,248	+1.58(+1.91%)
Jan 31, 2023	81.88	82.78	81.52	82.61	2,404,007	+1.10(+1.36%)
Jan 30, 2023	81.41	81.95	81.18	81.50	1,151,229	-0.42(-0.52%)
Jan 27, 2023	82.52	82.95	81.73	81.92	1,173,268	-0.72(-0.87%)
Jan 26, 2023	83.35	84.09	82.55	82.64	1,515,005	-0.70(-0.84%)
Jan 25, 2023	82.52	83.38	82.19	83.35	1,273,277	+0.60(+0.72%)
Jan 24, 2023	81.30	83.05	80.47	82.75	1,484,065	+1.54(+1.89%)
Jan 23, 2023	80.54	81.58	80.35	81.21	1,055,283	+0.73(+0.91%)
Jan 20, 2023	79.37	80.76	78.37	80.48	1,719,130	+1.60(+2.03%)
Jan 19, 2023	79.06	79.62	79.06	78.88	1,230,479	-0.45(-0.57%)
Jan 18, 2023	80.39	80.62	78.84	79.33	1,314,128	-1.06(-1.31%)
Jan 17, 2023	80.62	80.62	79.60	80.39	1,319,501	-0.37(-0.45%)
Jan 13, 2023	80.20	81.06	80.20	80.75	1,462,403	-0.28(-0.34%)
Jan 12, 2023	81.91	82.14	80.90	81.03	1,570,989	-0.61(-0.74%)
Jan 11, 2023	82.23	82.33	80.71	81.64	1,517,203	-0.79(-0.96%)
Jan 10, 2023	82.39	82.47	81.51	82.42	1,104,792	+0.10(+0.12%)
Jan 09, 2023	82.71	83.24	82.22	82.33	1,603,818	-0.37(-0.44%)
Jan 06, 2023	81.89	83.19	81.89	82.69	1,385,068	+0.92(+1.13%)
Jan 05, 2023	80.99	81.86	80.42	81.77	1,640,477	+0.65(+0.81%)
Jan 04, 2023	79.73	81.25	79.53	81.12	1,679,010	+1.83(+2.31%)
Jan 03, 2023	79.44	79.79	78.51	79.28	1,267,024	+0.92(+1.18%)
Dec 30, 2022	77.73	78.37	77.43	78.36	1,135,551	-0.02(-0.02%)
Dec 29, 2022	77.97	79.00	77.97	78.38	914,321	+0.92(+1.19%)
Dec 28, 2022	78.21	78.71	77.26	77.46	966,125	-0.72(-0.92%)
Dec 27, 2022	77.34	78.77	77.15	78.18	1,574,430	+0.85(+1.09%)
Dec 23, 2022	75.68	77.38	75.54	77.33	1,228,883	+1.65(+2.18%)
Dec 22, 2022	75.12	75.70	74.05	75.68	1,306,351	+0.01(+0.01%)
Dec 21, 2022	75.37	76.15	75.23	75.67	1,018,745	+0.92(+1.23%)
Dec 20, 2022	73.83	74.93	73.58	74.75	1,557,433	+1.15(+1.57%)
Dec 19, 2022	73.55	74.65	72.76	73.60	1,548,259	+0.17(+0.23%)
Dec 16, 2022	73.70	74.45	72.82	73.42	3,864,584	-1.21(-1.62%)
Dec 15, 2022	75.79	76.45	74.26	74.63	1,892,777	-2.37(-3.08%)
Dec 14, 2022	76.58	78.02	76.53	77.00	2,756,214	-0.05(-0.06%)
Dec 13, 2022	76.16	77.74	76.16	77.05	3,984,049	+2.52(+3.38%)
Dec 12, 2022	72.20	74.74	71.81	74.53	2,172,140	+2.51(+3.49%)
Dec 09, 2022	71.89	72.74	71.49	72.01	1,218,876	+0.04(+0.05%)
Dec 08, 2022	72.19	72.50	71.75	71.98	1,205,011	-0.06(-0.08%)
Dec 07, 2022	72.22	72.83	71.84	72.03	1,702,264	-0.44(-0.60%)
Dec 06, 2022	73.50	73.96	71.80	72.47	1,985,994	-1.02(-1.39%)
Dec 05, 2022	73.90	74.68	73.05	73.49	1,067,170	-1.38(-1.84%)
Dec 02, 2022	75.21	75.58	74.39	74.87	1,538,052	-1.15(-1.52%)
Dec 01, 2022	75.97	76.56	75.45	76.02	1,692,610	+0.10(+0.13%)
Nov 30, 2022	74.73	76.17	73.59	75.93	2,295,430	+0.95(+1.27%)
Nov 29, 2022	74.39	75.37	74.37	74.98	1,276,315	+0.58(+0.78%)
Nov 28, 2022	74.87	75.26	74.20	74.39	991,470	-0.95(-1.26%)
Nov 25, 2022	74.43	75.49	74.23	75.35	401,842	+0.91(+1.23%)
Nov 23, 2022	74.33	74.72	73.97	74.43	752,009	+0.09(+0.12%)
Nov 22, 2022	73.22	74.39	73.11	74.35	899,806	+1.46(+2.00%)
Nov 21, 2022	73.40	73.41	72.45	72.89	991,287	-0.60(-0.82%)
Nov 18, 2022	73.39	74.03	73.10	73.49	1,244,178	+0.92(+1.27%)
Nov 17, 2022	71.78	72.70	70.75	72.57	938,814	+0.05(+0.07%)
Nov 16, 2022	73.03	73.26	71.92	72.52	1,377,543	-0.78(-1.06%)
Nov 15, 2022	73.67	74.11	72.49	73.30	1,582,037	+0.58(+0.80%)
Nov 14, 2022	73.38	74.13	72.72	72.72	1,238,267	-1.07(-1.44%)
Nov 11, 2022	72.25	74.21	71.90	73.79	1,700,248	+2.28(+3.20%)
Nov 10, 2022	72.13	72.49	71.00	71.50	1,539,405	+1.67(+2.39%)
Nov 09, 2022	69.86	71.02	69.40	69.83	1,273,243	-0.70(-1.00%)
Nov 08, 2022	69.49	71.55	69.44	70.54	1,250,553	+1.18(+1.70%)
Nov 07, 2022	68.96	69.45	68.17	69.36	1,381,322	+0.61(+0.89%)
Nov 04, 2022	68.58	69.15	67.44	68.75	987,131	+1.03(+1.52%)
Nov 03, 2022	67.23	67.95	66.39	67.72	1,207,200	-0.47(-0.68%)
Nov 02, 2022	69.04		68.13	68.19	1,344,033	-1.40(-2.01%)
Nov 01, 2022	69.73	70.20	69.24	69.59	1,061,939	+0.33(+0.48%)
Oct 31, 2022	68.76	69.44	68.34	69.25	1,811,468	+0.15(+0.22%)
Oct 28, 2022	67.73	69.33	67.65	69.10	1,558,007	+1.37(+2.02%)
Oct 27, 2022	68.45	68.94	67.60	67.73	1,360,324	-0.23(-0.34%)
Oct 26, 2022	68.54	68.82	67.65	67.96	1,948,421	-0.30(-0.45%)
Oct 25, 2022	67.56	68.53	67.19	68.26	1,392,618	+0.35(+0.52%)
Oct 24, 2022	67.18	68.19	66.86	67.91	1,655,335	+1.10(+1.65%)
Oct 21, 2022	64.74	66.89	64.58	66.81	2,289,051	+2.10(+3.25%)
Oct 20, 2022	65.29	66.25	64.19	64.70	1,615,428	-0.42(-0.64%)
Oct 19, 2022	67.59	67.59	64.31	65.12	3,658,209	-0.83(-1.26%)
Oct 18, 2022	66.76	67.44	65.04	65.95	3,125,284	+1.68(+2.61%)
Oct 17, 2022	64.33	65.27	63.82	64.28	2,078,347	+0.81(+1.28%)
Oct 14, 2022	64.97	65.62	63.20	63.47	1,564,883	-1.14(-1.77%)
Oct 13, 2022	61.76	64.97	61.03	64.61	1,733,340	+2.08(+3.32%)
Oct 12, 2022	61.56	63.04	61.28	62.53	1,622,283	+0.89(+1.44%)
Oct 11, 2022	61.70	62.81	61.06	61.65	1,402,309	-0.05(-0.08%)
Oct 10, 2022	62.34	62.38	61.01	61.70	820,919	-0.17(-0.28%)
Oct 07, 2022	62.01	62.39	61.36	61.87	1,390,876	-0.77(-1.23%)
Oct 06, 2022	62.99	63.45	62.30	62.64	1,403,288	-0.49(-0.77%)
Oct 05, 2022	62.59	63.40	62.02	63.12	1,334,781	-0.54(-0.85%)
Oct 04, 2022	61.54	63.75	61.04	63.67	2,161,616	+3.15(+5.21%)
Oct 03, 2022	60.77	60.90	59.27	60.52	2,584,721	+0.46(+0.76%)
Sep 30, 2022	60.70	62.19	59.92	60.06	2,827,794	-0.35(-0.58%)
Sep 29, 2022	60.78	61.14	60.19	60.41	1,668,404	-1.00(-1.63%)
Sep 28, 2022	60.09	61.84	59.88	61.41	1,488,540	+1.60(+2.67%)
Sep 27, 2022	59.69	60.68	59.27	59.81	1,545,493	+0.87(+1.47%)
Sep 26, 2022	59.86	60.39	58.88	58.94	1,324,499	-1.26(-2.09%)
Sep 23, 2022	60.40	60.68	59.30	60.20	1,443,156	-0.85(-1.39%)
Sep 22, 2022	62.08	62.11	61.02	61.05	1,066,328	-0.82(-1.32%)
Sep 21, 2022	62.77	63.70	61.87	61.87	1,310,076	-0.40(-0.64%)
Sep 20, 2022	63.65	63.86	61.63	62.27	1,928,937	-1.80(-2.81%)
Sep 19, 2022	62.65	64.15	62.59	64.07	1,419,245	+0.95(+1.51%)
Sep 16, 2022	64.59	64.59	62.77	63.11	2,795,095	-1.85(-2.84%)
Sep 15, 2022	64.17	65.42	64.08	64.96	1,982,691	+0.77(+1.20%)
Sep 14, 2022	65.05	65.05	63.47	64.19	1,819,496	-0.73(-1.12%)
Sep 13, 2022	65.92	67.12	64.59	64.91	1,580,333	-2.48(-3.68%)
Sep 12, 2022	66.72	67.78	66.68	67.39	1,927,398	+1.06(+1.59%)
Sep 09, 2022	64.53	66.37	64.53	66.34	1,537,547	+2.37(+3.71%)
Sep 08, 2022	62.95	64.24	62.58	63.96	932,650	+0.53(+0.83%)
Sep 07, 2022	62.13	63.54	61.96	63.43	783,904	+1.30(+2.09%)
Sep 06, 2022	62.65	62.80	61.67	62.13	895,016	-0.29(-0.47%)
Sep 02, 2022	63.48	63.81	62.17	62.43	759,404	-0.36(-0.57%)
Sep 01, 2022	62.65	62.82	62.03	62.78	1,118,977	-0.24(-0.39%)
Aug 31, 2022	64.41	64.79	63.03	63.03	1,464,964	-1.03(-1.60%)
Aug 30, 2022	64.57	64.67	63.63	64.06	1,189,805	-0.19(-0.29%)
Aug 29, 2022	63.99	64.57	63.59	64.25	797,187	-0.24(-0.38%)
Aug 26, 2022	66.12	66.20	64.41	64.49	895,608	-1.51(-2.28%)
Aug 25, 2022	65.97	66.63	65.77	66.00	981,712	+0.43(+0.66%)
Aug 24, 2022	65.55	65.88	65.09	65.56	794,704	-0.11(-0.17%)
Aug 23, 2022	65.72	66.27	65.58	65.68	800,745	-0.05(-0.07%)
Aug 22, 2022	67.11	67.11	65.64	65.72	1,522,812	-2.57(-3.77%)
Aug 19, 2022	68.46	68.95	67.89	68.30	1,026,554	-0.69(-1.00%)
Aug 18, 2022	68.91	69.12	68.30	68.98	1,071,643	+0.20(+0.29%)
Aug 17, 2022	68.79	68.92	68.12	68.79	1,298,289	-0.63(-0.91%)
Aug 16, 2022	67.91	69.54	67.91	69.42	1,040,766	+1.35(+1.98%)
Aug 15, 2022	67.82	68.81	67.61	68.07	1,172,870	-0.28(-0.41%)
Aug 12, 2022	68.26	68.49	67.37	68.35	700,496	+0.35(+0.51%)
Aug 11, 2022	68.23	68.74	67.83	68.00	917,749	+0.32(+0.47%)
Aug 10, 2022	67.36	68.22	67.18	67.68	964,715	+1.36(+2.05%)
Aug 09, 2022	66.25	66.69	65.78	66.33	1,190,298	+0.16(+0.24%)
Aug 08, 2022	65.53	67.23	65.27	66.17	1,150,940	+1.08(+1.66%)
Aug 05, 2022	65.40	65.70	64.90	65.08	894,715	-1.15(-1.74%)
Aug 04, 2022	66.13	66.79	65.89	66.23	1,097,938	-0.01(-0.01%)
Aug 03, 2022	65.46	66.88	65.46	66.24	1,351,039	+1.08(+1.66%)
Aug 02, 2022	65.72	65.99	65.03	65.16	1,512,432	-0.90(-1.37%)
Aug 01, 2022	65.38	66.24	65.17	66.06	1,089,450	+0.26(+0.40%)
Jul 29, 2022	65.58	66.08	65.06	65.80	1,943,277	+0.18(+0.27%)
Jul 28, 2022	64.67	65.81	64.20	65.62	991,334	+0.58(+0.90%)
Jul 27, 2022	64.35	65.26	64.09	65.04	810,889	+1.19(+1.86%)
Jul 26, 2022	64.96	64.96	63.75	63.85	1,234,328	-1.54(-2.35%)
Jul 25, 2022	65.11	65.44	64.28	65.39	1,008,547	+0.41(+0.64%)
Jul 22, 2022	65.41	65.88	64.42	64.97	1,424,800	-0.25(-0.39%)
Jul 21, 2022	65.32	65.50	64.06	65.22	2,478,257	-0.78(-1.18%)
Jul 20, 2022	64.74	66.75	63.78	66.01	3,921,142	+2.50(+3.93%)
Jul 19, 2022	62.82	63.79	62.47	63.51	2,064,434	+1.81(+2.93%)
Jul 18, 2022	61.49	62.53	61.49	61.70	2,025,521	+0.47(+0.77%)
Jul 15, 2022	60.28	61.26	60.14	61.23	1,308,413	+1.68(+2.82%)
Jul 14, 2022	59.31	60.05	59.13	59.55	1,337,040	-0.90(-1.50%)
Jul 13, 2022	59.45	60.66	59.24	60.46	1,257,021	-0.04(-0.06%)
Jul 12, 2022	60.17	60.98	59.88	60.50	1,023,608	+0.06(+0.09%)
Jul 11, 2022	60.10	60.50	59.80	60.44	1,195,783	-0.29(-0.48%)
Jul 08, 2022	60.76	61.80	60.18	60.73	2,173,020	+0.58(+0.97%)
Jul 07, 2022	60.18	60.42	59.13	60.15	1,415,847	+0.39(+0.65%)
Jul 06, 2022	60.36	60.70	58.63	59.76	1,419,000	-0.52(-0.86%)
Jul 05, 2022	58.66	60.30	57.76	60.28	2,021,240	-0.31(-0.51%)

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

Big Spring, TX (79721)

Today

Tonight

Omnicom Group (NY: OMC )

Historical Prices

Sections

Services