Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	37.84	38.60	37.58	37.58	1,319,191	-0.12(-0.32%)
Mar 30, 2021	36.86	37.89	36.77	37.70	579,690	+0.85(+2.31%)
Mar 29, 2021	37.84	38.55	36.48	36.85	962,702	-1.62(-4.21%)
Mar 26, 2021	37.74	39.44	37.41	38.47	991,382	+1.94(+5.31%)
Mar 25, 2021	34.06	36.83	34.06	36.53	817,463	+1.97(+5.70%)
Mar 24, 2021	36.05	36.38	34.40	34.56	928,945	-1.41(-3.92%)
Mar 23, 2021	37.21	37.63	35.52	35.97	572,831	-1.77(-4.69%)
Mar 22, 2021	38.70	38.91	36.90	37.74	657,066	-0.72(-1.87%)
Mar 19, 2021	37.65	39.15	37.54	38.46	2,187,203	+0.73(+1.93%)
Mar 18, 2021	36.72	38.15	36.42	37.73	886,914	+0.76(+2.06%)
Mar 17, 2021	35.99	37.57	35.63	36.97	843,173	+1.00(+2.78%)
Mar 16, 2021	36.44	36.69	35.61	35.97	1,019,499	-0.63(-1.72%)
Mar 15, 2021	36.39	36.80	35.39	36.60	1,018,993	+0.43(+1.19%)
Mar 12, 2021	36.18	36.43	35.61	36.17	821,951	-0.28(-0.76%)
Mar 11, 2021	36.84	37.75	35.93	36.45	1,268,718	-0.38(-1.03%)
Mar 10, 2021	34.01	37.86	33.93	36.83	2,281,068	+3.06(+9.06%)
Mar 09, 2021	33.80	34.57	33.40	33.77	908,016	+0.31(+0.93%)
Mar 08, 2021	32.72	34.89	32.51	33.46	1,057,743	+1.08(+3.33%)
Mar 05, 2021	30.56	32.46	29.81	32.38	1,721,535	+2.05(+6.76%)
Mar 04, 2021	31.51	31.87	29.30	30.33	1,466,817	-1.55(-4.86%)
Mar 03, 2021	32.89	33.43	31.41	31.88	1,529,599	-1.11(-3.36%)
Mar 02, 2021	34.71	34.82	32.99	32.99	1,182,045	-1.14(-3.34%)
Mar 01, 2021	34.11	35.38	34.01	34.13	1,319,145	+0.13(+0.38%)
Feb 26, 2021	33.07	34.69	32.49	34.00	1,434,763	+1.51(+4.65%)
Feb 25, 2021	33.71	35.16	32.17	32.49	3,297,173	-0.36(-1.10%)
Feb 24, 2021	29.02	35.72	28.49	32.85	10,594,712	+7.43(+29.22%)
Feb 23, 2021	25.04	25.51	23.57	25.42	1,359,296	+0.10(+0.39%)
Feb 22, 2021	26.14	26.26	25.11	25.32	1,146,528	-0.84(-3.21%)
Feb 19, 2021	26.39	27.34	25.93	26.16	859,017	-0.03(-0.11%)
Feb 18, 2021	27.18	27.21	25.62	26.19	1,169,175	-1.06(-3.89%)
Feb 17, 2021	26.82	27.68	26.34	27.25	797,204	+0.55(+2.06%)
Feb 16, 2021	27.53	27.78	25.83	26.70	999,154	-0.66(-2.41%)
Feb 12, 2021	27.15	27.77	26.96	27.36	430,408	+0.03(+0.11%)
Feb 11, 2021	28.97	29.22	26.54	27.33	986,394	-1.54(-5.33%)
Feb 10, 2021	29.63	30.23	28.80	28.87	634,838	-0.76(-2.56%)
Feb 09, 2021	30.44	30.87	28.73	29.63	759,954	-0.93(-3.04%)
Feb 08, 2021	29.63	31.47	29.44	30.56	1,183,474	+1.28(+4.37%)
Feb 05, 2021	29.37	30.40	28.56	29.28	896,226	+0.06(+0.21%)
Feb 04, 2021	28.40	29.76	27.84	29.22	1,346,069	+0.66(+2.31%)
Feb 03, 2021	29.00	29.30	27.25	28.56	958,907	-0.51(-1.75%)
Feb 02, 2021	29.99	30.14	28.57	29.07	821,749	-0.53(-1.79%)
Feb 01, 2021	29.15	30.14	28.88	29.60	869,931	+0.53(+1.82%)
Jan 29, 2021	28.40	30.14	28.14	29.07	1,899,180	+0.93(+3.30%)
Jan 28, 2021	27.17	28.19	26.65	28.14	1,734,421	+1.18(+4.38%)
Jan 27, 2021	26.34	27.36	25.89	26.96	1,141,377	+0.09(+0.33%)
Jan 26, 2021	29.34	29.34	26.74	26.87	1,133,209	-2.38(-8.13%)
Jan 25, 2021	27.28	29.69	26.86	29.25	1,897,529	+1.69(+6.13%)
Jan 22, 2021	25.59	27.56	25.59	27.56	1,245,015	+1.62(+6.24%)
Jan 21, 2021	27.52	27.52	25.53	25.94	1,705,439	-1.22(-4.49%)
Jan 20, 2021	27.76	28.00	27.08	27.16	886,517	-0.16(-0.59%)
Jan 19, 2021	27.75	27.93	26.69	27.32	1,050,647	-0.36(-1.30%)
Jan 15, 2021	26.84	28.31	26.49	27.68	1,042,763	+0.55(+2.03%)
Jan 14, 2021	28.28	28.77	26.87	27.13	1,364,210	-1.02(-3.62%)
Jan 13, 2021	30.86	31.01	27.83	28.15	1,935,531	-2.94(-9.45%)
Jan 12, 2021	30.92	31.18	30.06	31.09	753,409	+0.64(+2.10%)
Jan 11, 2021	30.20	31.23	29.99	30.45	765,758	-0.01(-0.03%)
Jan 08, 2021	30.98	31.89	30.38	30.46	1,415,158	-0.47(-1.52%)
Jan 07, 2021	30.25	30.97	29.83	30.93	953,516	+1.19(+4.00%)
Jan 06, 2021	28.99	30.12	28.66	29.74	1,323,937	+0.80(+2.76%)
Jan 05, 2021	28.38	29.00	27.99	28.94	963,446	+0.35(+1.22%)
Jan 04, 2021	27.47	28.78	27.21	28.59	1,217,355	+1.55(+5.73%)
Dec 31, 2020		27.04	27.04	27.04	1,081,437	-0.71(-2.56%)
Dec 30, 2020	27.99	28.49	27.17	27.75	1,081,437	-0.36(-1.28%)
Dec 29, 2020	28.85	29.29	27.55	28.11	818,245	-0.79(-2.73%)
Dec 28, 2020	30.69	31.11	28.50	28.90	1,097,070	-1.40(-4.62%)
Dec 24, 2020	30.99	31.42	28.47	30.30	1,022,758	-0.54(-1.75%)
Dec 23, 2020	30.23	31.67	29.69	30.84	952,795	+0.63(+2.08%)
Dec 22, 2020	30.40	30.89	29.41	30.21	889,809	+0.05(+0.17%)
Dec 21, 2020	28.00	30.84	28.00	30.16	2,760,304	+1.53(+5.34%)
Dec 18, 2020	28.27	28.75	27.39	28.63	4,056,726	+0.48(+1.70%)
Dec 17, 2020	27.44	28.57	27.10	28.15	1,420,437	+1.50(+5.63%)
Dec 16, 2020	28.89	28.98	24.99	26.65	2,453,092	-2.05(-7.14%)
Dec 15, 2020	27.50	29.12	27.10	28.70	1,640,955	+1.20(+4.36%)
Dec 14, 2020	27.59	27.96	26.40	27.50	1,296,094	+0.06(+0.23%)
Dec 11, 2020	27.84	27.89	26.80	27.44	912,113	-0.58(-2.07%)
Dec 10, 2020	28.20	29.24	27.72	28.02	1,651,615	-0.55(-1.92%)
Dec 09, 2020	25.34	29.05	25.26	28.57	3,168,969	+3.39(+13.46%)
Dec 08, 2020	24.89	25.45	24.61	25.18	755,486	+0.22(+0.88%)
Dec 07, 2020	25.39	25.79	24.77	24.96	655,896	-0.25(-0.99%)
Dec 04, 2020	24.90	25.21	24.60	25.21	575,698	+0.31(+1.24%)
Dec 03, 2020	25.14	25.49	24.10	24.90	797,369	-0.25(-0.99%)
Dec 02, 2020	25.83	26.48	25.08	25.15	736,723	-0.68(-2.63%)
Dec 01, 2020	25.99	26.71	25.25	25.83	1,068,226	+0.08(+0.31%)
Nov 30, 2020	24.87	25.98	24.87	25.75	1,160,134	+0.85(+3.41%)
Nov 27, 2020	25.25	25.54	23.56	24.90	1,154,697	-0.22(-0.88%)
Nov 25, 2020	25.10	25.72	24.83	25.12	628,216	+0.02(+0.08%)
Nov 24, 2020	23.99	25.19	23.34	25.10	1,208,464	+1.09(+4.54%)
Nov 23, 2020	23.44	24.81	23.39	24.01	780,378	+0.74(+3.18%)
Nov 20, 2020	23.24	23.77	22.95	23.27	682,234	-0.05(-0.21%)
Nov 19, 2020	23.19	23.49	22.65	23.32	710,775	+0.16(+0.69%)
Nov 18, 2020	23.68	24.17	23.09	23.16	699,176	-0.34(-1.45%)
Nov 17, 2020	23.49	23.76	22.87	23.50	982,784	-0.14(-0.59%)
Nov 16, 2020	22.73	24.04	22.23	23.64	1,932,215	+0.57(+2.47%)
Nov 13, 2020	23.39	23.46	22.00	23.07	2,108,325	-0.39(-1.66%)
Nov 12, 2020	22.97	23.49	22.53	23.46	1,699,634	+0.43(+1.87%)
Nov 11, 2020	22.37	23.06	22.15	23.03	1,953,032	+0.87(+3.92%)
Nov 10, 2020	22.21	23.38	22.15	22.16	1,677,511	-0.33(-1.47%)
Nov 09, 2020	23.65	23.86	21.75	22.49	1,738,471	-2.00(-8.16%)
Nov 06, 2020	25.23	25.87	24.13	24.49	1,104,580	-0.86(-3.39%)
Nov 05, 2020	24.02	25.67	23.89	25.35	1,488,539	+1.51(+6.33%)
Nov 04, 2020	25.82	26.46	23.44	23.84	2,175,864	-1.60(-6.29%)
Nov 03, 2020	26.39	26.93	24.33	25.44	2,023,091	-0.61(-2.34%)
Nov 02, 2020	25.48	26.12	24.68	26.05	1,347,465	+0.94(+3.74%)
Oct 30, 2020	24.94	25.73	24.64	25.11	921,417	+0.17(+0.68%)
Oct 29, 2020	24.80	25.15	23.74	24.94	916,389	+0.07(+0.28%)
Oct 28, 2020	24.73	25.30	24.54	24.87	985,381	-0.62(-2.43%)
Oct 27, 2020	25.49	26.04	25.26	25.49	1,429,539	+0.16(+0.63%)
Oct 26, 2020	25.10	26.11	25.10	25.33	702,875	-0.17(-0.67%)
Oct 23, 2020	24.36	25.71	24.36	25.50	991,741	+1.24(+5.11%)
Oct 22, 2020	24.74	25.35	23.94	24.26	1,036,271	-0.41(-1.66%)
Oct 21, 2020	25.54	25.65	24.65	24.67	863,456	-0.98(-3.82%)
Oct 20, 2020	24.82	25.98	24.78	25.65	566,122	+0.48(+1.91%)
Oct 19, 2020	25.42	26.03	24.89	25.17	739,265	-0.68(-2.63%)
Oct 16, 2020	26.49	26.58	25.31	25.85	1,238,826	-0.76(-2.85%)
Oct 15, 2020	25.70	26.62	25.52	26.61	871,424	+0.44(+1.68%)
Oct 14, 2020	25.99	26.70	25.81	26.17	891,726	+0.56(+2.19%)
Oct 13, 2020	25.59	25.74	25.05	25.61	766,600	-0.14(-0.54%)
Oct 12, 2020	26.68	26.87	25.43	25.75	875,767	-0.60(-2.28%)
Oct 09, 2020	27.35	27.74	25.98	26.35	1,277,739	-0.94(-3.44%)
Oct 08, 2020	26.37	27.43	26.05	27.29	1,583,702	+1.01(+3.84%)
Oct 07, 2020	26.02	26.51	25.14	26.28	2,238,109	+0.38(+1.47%)
Oct 06, 2020	24.41	26.92	24.14	25.90	3,051,911	+1.55(+6.36%)
Oct 05, 2020	22.55	25.19	22.51	24.35	6,538,141	+1.86(+8.27%)
Oct 02, 2020	23.47	25.94	22.05	22.49	8,928,672	-0.06(-0.27%)
Oct 01, 2020	25.12	25.29	21.63	22.55	3,864,836	-2.55(-10.16%)
Sep 30, 2020	22.73	25.19	22.05	25.10	4,311,185	+1.59(+6.76%)
Sep 29, 2020	21.72	23.94	21.25	23.51	2,935,853	+1.83(+8.44%)
Sep 28, 2020	20.64	21.87	19.90	21.68	2,605,045	+1.33(+6.53%)
Sep 25, 2020	20.26	21.09	19.80	20.35	4,193,042	+0.05(+0.25%)
Sep 24, 2020	19.18	22.15	19.09	20.30	17,946,936	+6.52(+47.28%)
Sep 23, 2020	14.31	14.38	13.74	13.79	925,582	-0.51(-3.57%)
Sep 22, 2020	14.19	14.33	13.75	14.30	879,863	+0.09(+0.63%)
Sep 21, 2020	14.04	14.36	13.78	14.21	1,282,529	-0.13(-0.91%)
Sep 18, 2020	14.67	14.86	14.16	14.34	1,791,216	-0.31(-2.12%)
Sep 17, 2020	15.00	15.01	14.38	14.64	999,414	-0.43(-2.85%)
Sep 16, 2020	14.98	15.51	14.74	15.07	959,410	+0.09(+0.60%)
Sep 15, 2020	15.80	15.88	14.76	14.98	1,202,763	-0.69(-4.40%)
Sep 14, 2020	15.79	15.95	15.62	15.67	869,465	-0.02(-0.11%)
Sep 11, 2020	15.87	16.01	15.25	15.69	643,824	-0.13(-0.82%)
Sep 10, 2020	16.00	16.18	15.62	15.82	1,016,366	-0.27(-1.68%)
Sep 09, 2020	16.31	16.58	16.00	16.09	1,057,343	-0.03(-0.19%)
Sep 08, 2020	16.62	16.68	16.10	16.12	775,243	-0.50(-3.01%)
Sep 04, 2020	16.82	16.82	15.78	16.62	917,761	+0.11(+0.67%)
Sep 03, 2020	17.34	17.46	16.26	16.51	1,189,263	-0.79(-4.56%)
Sep 02, 2020	16.36	17.65	16.17	17.30	1,278,120	+0.91(+5.55%)
Sep 01, 2020	16.67	16.75	16.13	16.39	705,513	-0.18(-1.09%)
Aug 31, 2020	16.61	16.88	16.06	16.57	944,052	+0.03(+0.18%)
Aug 28, 2020	17.04	17.12	16.19	16.54	1,191,900	-0.63(-3.67%)
Aug 27, 2020	17.24	17.61	16.90	17.17	1,065,291	-0.10(-0.58%)
Aug 26, 2020	16.95	17.32	16.50	17.27	930,792	+0.13(+0.76%)
Aug 25, 2020	16.93	17.53	16.38	17.14	1,368,695	+0.30(+1.78%)
Aug 24, 2020	16.85	16.89	16.19	16.84	1,353,135	+0.02(+0.12%)
Aug 21, 2020	16.78	16.86	16.27	16.82	1,197,102	+0.00(+0.00%)
Aug 20, 2020	17.11	17.49	16.52	16.82	1,153,959	-0.24(-1.41%)
Aug 19, 2020	16.92	17.57	16.67	17.06	1,370,333	+0.07(+0.41%)
Aug 18, 2020	16.64	17.15	16.39	16.99	1,433,700	+0.26(+1.55%)
Aug 17, 2020	16.74	16.95	16.00	16.73	1,276,414	+0.02(+0.12%)
Aug 14, 2020	15.79	16.84	15.71	16.71	1,353,681	+0.82(+5.16%)
Aug 13, 2020	15.74	15.90	15.10	15.89	1,901,668	-0.24(-1.49%)
Aug 12, 2020	15.52	16.18	15.33	16.13	3,612,323	+1.32(+8.91%)
Aug 11, 2020	14.32	15.38	14.05	14.81	4,671,886	+1.05(+7.62%)
Aug 10, 2020	12.89	13.96	12.89	13.76	2,631,724	+1.02(+8.00%)
Aug 07, 2020	13.11	13.18	12.53	12.74	1,771,091	-0.46(-3.48%)
Aug 06, 2020	13.96	13.96	12.82	13.20	2,768,193	-1.04(-7.30%)
Aug 05, 2020	16.71	16.89	13.70	14.24	4,613,757	-2.37(-14.26%)
Aug 04, 2020	16.96	17.31	16.50	16.61	1,954,359	-0.39(-2.29%)
Aug 03, 2020	16.13	17.32	16.04	17.00	2,280,629	+0.93(+5.78%)
Jul 31, 2020	16.38	16.55	15.89	16.07	1,519,364	-0.29(-1.77%)
Jul 30, 2020	15.99	16.94	15.74	16.36	2,018,835	-0.08(-0.49%)
Jul 29, 2020	16.19	16.62	15.59	16.44	2,578,128	+0.30(+1.86%)
Jul 28, 2020	15.60	16.74	15.21	16.14	3,354,856	+0.59(+3.79%)
Jul 27, 2020	15.12	16.21	14.75	15.55	3,811,723	+0.56(+3.73%)
Jul 24, 2020	14.69	15.22	14.39	14.99	3,406,214	+0.09(+0.60%)
Jul 23, 2020	12.88	15.35	12.74	14.90	8,832,590	+2.04(+15.85%)
Jul 22, 2020	13.27	13.81	12.53	12.86	7,698,606	-1.53(-10.63%)
Jul 21, 2020	10.23	15.39	10.15	14.39	61,507,624	+6.46(+81.36%)
Jul 20, 2020	8.096	8.096	7.726	7.936	956,303	-0.16(-1.98%)
Jul 17, 2020	8.176	8.266	7.996	8.096	723,264	-0.04(-0.49%)
Jul 16, 2020	7.926	8.171	7.726	8.136	751,444	+0.20(+2.52%)
Jul 15, 2020	7.786	8.026	7.746	7.936	1,002,096	+0.28(+3.66%)
Jul 14, 2020	7.366	7.666	7.336	7.656	748,232	+0.30(+4.08%)
Jul 13, 2020	7.356	7.481	7.276	7.356	1,043,642	+0.08(+1.10%)
Jul 10, 2020	7.346	7.396	7.156	7.276	965,085	-0.12(-1.62%)
Jul 09, 2020	7.706	7.726	7.386	7.396	688,790	-0.31(-4.02%)
Jul 08, 2020	7.536	7.706	7.426	7.706	634,927	+0.15(+1.98%)
Jul 07, 2020	7.566	7.786	7.496	7.556	952,897	-0.09(-1.18%)
Jul 06, 2020	7.496	7.696	7.256	7.646	1,253,628	+0.29(+3.94%)
Jul 02, 2020	7.676	7.716	7.316	7.356	1,006,006	-0.20(-2.65%)
Jul 01, 2020	7.616	7.816	7.496	7.556	798,711	-0.06(-0.79%)
Jun 30, 2020	7.556	7.646	7.366	7.616	774,828	+0.02(+0.26%)
Jun 29, 2020	7.326	7.646	7.216	7.596	1,244,983	+0.38(+5.26%)
Jun 26, 2020	7.336	7.341	7.026	7.216	1,256,032	-0.15(-2.04%)
Jun 25, 2020	7.046	7.406	7.046	7.366	1,524,795	+0.34(+4.84%)
Jun 24, 2020	7.226	7.386	6.996	7.026	1,254,523	-0.28(-3.83%)
Jun 23, 2020	7.176	7.426	7.116	7.306	1,692,047	+0.21(+2.96%)
Jun 22, 2020	7.336	7.336	6.917	7.096	1,682,005	-0.24(-3.27%)
Jun 19, 2020	7.316	7.546	7.176	7.336	2,305,960	+0.08(+1.10%)
Jun 18, 2020	7.266	7.366	6.966	7.256	1,876,896	-0.11(-1.49%)
Jun 17, 2020	7.586	7.616	7.216	7.366	1,115,102	-0.30(-3.91%)
Jun 16, 2020	7.656	7.796	7.466	7.666	1,004,885	+0.19(+2.54%)
Jun 15, 2020	7.216	7.571	7.101	7.476	1,102,907	+0.19(+2.61%)
Jun 12, 2020	7.526	7.586	7.016	7.286	1,491,650	-0.01(-0.10%)
Jun 11, 2020	7.664	7.684	7.214	7.294	1,700,708	-0.56(-7.12%)
Jun 10, 2020	8.473	8.503	7.823	7.853	1,713,791	-0.65(-7.64%)
Jun 09, 2020	9.022	9.022	8.323	8.503	1,794,520	-0.61(-6.69%)
Jun 08, 2020	7.993	9.127	7.973	9.112	2,352,312	+1.23(+15.59%)
Jun 05, 2020	7.823	8.173	7.723	7.883	1,421,502	+0.09(+1.15%)
Jun 04, 2020	7.494	7.833	7.494	7.793	1,107,017	+0.23(+3.04%)
Jun 03, 2020	7.713	7.793	7.454	7.564	1,161,020	-0.07(-0.92%)
Jun 02, 2020	7.843	7.893	7.399	7.634	1,056,973	-0.20(-2.55%)
Jun 01, 2020	7.853	8.153	7.723	7.833	1,146,703	-0.09(-1.13%)
May 29, 2020	7.664	7.943	7.654	7.923	1,607,159	+0.18(+2.32%)
May 28, 2020	7.743	7.983	7.684	7.743	1,633,379	+0.03(+0.39%)
May 27, 2020	7.304	7.733	7.224	7.713	1,387,537	+0.36(+4.89%)
May 26, 2020	7.474	7.634	7.144	7.354	1,378,586	+0.01(+0.14%)
May 22, 2020	7.923	7.928	7.214	7.344	1,433,712	-0.65(-8.13%)
May 21, 2020	8.053	8.203	7.913	7.993	1,522,184	-0.12(-1.48%)
May 20, 2020	7.684	8.148	7.524	8.113	2,660,095	+0.55(+7.27%)
May 19, 2020	7.484	7.649	7.309	7.564	1,903,481	-0.04(-0.53%)
May 18, 2020	6.864	7.674	6.864	7.604	3,277,051	+0.78(+11.42%)
May 15, 2020	6.914	7.073	6.614	6.824	2,132,703	-0.15(-2.15%)
May 14, 2020	6.944	6.994	6.594	6.974	3,890,462	+0.20(+2.95%)
May 13, 2020	6.924	6.924	6.624	6.774	2,519,147	+0.07(+1.04%)
May 12, 2020	7.434	7.569	6.654	6.704	2,572,246	-0.54(-7.45%)
May 11, 2020	6.804	7.644	6.754	7.244	2,954,695	+0.50(+7.41%)
May 08, 2020	6.944	7.044	6.644	6.744	2,819,684	-0.25(-3.57%)
May 07, 2020	6.614	7.294	6.594	6.994	3,410,336	+0.47(+7.20%)
May 06, 2020	7.234	7.584	6.375	6.524	5,054,077	-0.94(-12.58%)
May 05, 2020	7.943	8.073	7.414	7.464	3,130,291	-0.56(-6.97%)
May 04, 2020	7.394	8.063	7.374	8.023	2,732,953	+0.67(+9.10%)
May 01, 2020	6.994	7.384	6.929	7.354	2,018,607	+0.28(+3.95%)
Apr 30, 2020	7.574	7.574	7.014	7.074	2,797,086	-0.61(-7.93%)
Apr 29, 2020	7.913	7.983	7.374	7.684	2,968,109	-0.16(-2.04%)
Apr 28, 2020	8.003	8.093	7.649	7.843	2,340,198	+0.06(+0.77%)
Apr 27, 2020	7.354	7.923	7.304	7.783	2,282,408	+0.47(+6.42%)
Apr 24, 2020	7.014	7.474	7.004	7.314	2,292,739	+0.27(+3.83%)
Apr 23, 2020	6.704	7.174	6.704	7.044	1,770,438	+0.38(+5.70%)
Apr 22, 2020	7.114	7.124	6.644	6.664	1,883,674	-0.34(-4.85%)
Apr 21, 2020	7.304	7.384	6.694	7.004	2,242,963	-0.14(-1.96%)
Apr 20, 2020	7.064	7.424	6.934	7.144	2,197,603	+0.05(+0.70%)
Apr 17, 2020	7.064	7.189	6.795	7.094	2,100,576	+0.25(+3.65%)
Apr 16, 2020	6.614	7.184	6.594	6.844	2,540,683	+0.25(+3.79%)
Apr 15, 2020	6.594	6.774	6.165	6.594	2,522,758	-0.01(-0.15%)
Apr 14, 2020	7.044	7.074	6.335	6.604	3,723,407	-0.20(-2.94%)
Apr 13, 2020	6.125	6.884	6.095	6.804	3,671,117	+0.74(+12.19%)
Apr 09, 2020	5.695	6.200	5.495	6.065	3,067,494	+0.39(+6.87%)
Apr 08, 2020	6.105	6.130	5.538	5.675	3,128,491	-0.37(-6.12%)
Apr 07, 2020	6.574	6.654	5.925	6.045	3,421,026	-0.72(-10.64%)
Apr 06, 2020	7.164	7.204	6.495	6.764	3,668,388	-0.01(-0.15%)
Apr 03, 2020	7.574	7.963	6.495	6.774	2,514,626	-0.70(-9.36%)
Apr 02, 2020	7.883	8.133	7.194	7.474	3,654,504	-0.55(-6.85%)

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.

Owens & Minor (NY: OMI )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Owens & Minor (NY: OMI )

Historical Prices

Sections

Services

Decatur Daily Democrat