OMC stock overview

Omnicom Group Inc

OMC IPO: 1980-03-17
91.93 (+1.00%)
13.53B market cap
10,829 trading days in total
OMC Latest trading day: 2023-02-23

NYSE
Technology
Advertising
Mr. John Wren
70,000 full-time employees
New York City, NEW YORK

OMC stock Buy and Hold Potential More info

INVESTMENT at 1980-03-17 open

OMC open price was $1.53

1,000.00

Click to edit

HOLDING TIME

10828 trading days

42 years 353 days

TODAY'S WORTH — including dividends (147)

As of 2023-02-23 close price ($91.93)

78,846.89

Click to edit

ROI: +7,784.69% (78.85x) – ANNU: +10.70% (1.11x)

OMC Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	147	4.23%	quaterly	2020-12-18

OMC Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	161 1 shares on 1980-03-17 16 shares on 2023-02-23	4	0	2007-06-26On 2007-06-26 split factor was 2:1

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OMC Latest trading days

This table contains the list of 500 latest trading days of OMC.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		75.71	0.04	0.06	3,748,768	75.71	76.54	74.87	2.21	0.01	0.05
10829	2023-02-23	91.93	0.08	0.09	1,692,675	91.93	92.70	91.32	1.50	0.00	0.00
10828	2023-02-22	91.85	0.41	0.45	1,841,299	91.39	92.77	91.19	1.73	0.50	0.09
10827	2023-02-21	91.44	2.28	-2.43	1,406,544	92.49	93.48	91.39	2.26	-1.14	-0.05
10826	2023-02-17	93.72	0.52	0.56	1,485,571	93.20	93.88	92.53	1.45	0.56	-1.31
10825	2023-02-16	93.20	0.03	-0.03	1,114,088	92.15	93.57	92.03	1.67	1.14	0.00
10824	2023-02-15	93.23	0.05	0.05	2,262,797	92.87	93.27	91.84	1.54	0.39	-1.16
10823	2023-02-14	93.18	0.20	0.22	1,611,867	92.74	93.47	91.83	1.77	0.47	-0.33
10822	2023-02-13	92.98	1.84	2.02	1,494,974	91.19	93.02	90.62	2.63	1.96	-0.26
10821	2023-02-10	91.14	2.11	-2.26	2,324,354	92.80	93.01	90.47	2.74	-1.79	0.05
10820	2023-02-09	93.25	0.37	0.40	2,504,947	93.30	95.91	92.34	3.83	-0.05	-0.48
10819	2023-02-08	92.88	1.96	2.16	3,005,095	93.09	96.52	92.77	4.03	-0.23	0.45
10818	2023-02-07	90.92	0.13	-0.14	2,092,730	90.89	91.64	90.14	1.65	0.03	2.39
10817	2023-02-06	91.05	0.66	-0.72	1,553,532	91.54	91.94	90.47	1.61	-0.54	-0.18
10816	2023-02-03	91.71	0.12	-0.13	2,527,305	91.74	92.71	91.44	1.38	-0.03	-0.19
10815	2023-02-02	91.83	4.20	4.79	2,589,182	89.00	92.09	88.78	3.72	3.18	-0.10
10814	2023-02-01	87.63	1.64	1.91	2,185,908	85.58	87.81	85.32	2.91	2.40	1.56
10813	2023-01-31	85.99	1.15	1.36	2,243,265	85.23	86.17	84.86	1.54	0.89	-0.48
10812	2023-01-30	84.84	0.44	-0.52	1,036,686	84.75	85.31	84.51	0.94	0.11	0.46
10811	2023-01-27	85.28	0.75	-0.87	923,668	85.90	86.25	85.08	1.36	-0.72	-0.62
10810	2023-01-26	86.03	0.73	-0.84	1,424,887	86.76	87.53	85.93	1.84	-0.84	-0.15
10809	2023-01-25	86.76	0.62	0.72	1,200,838	85.90	86.80	85.56	1.44	1.00	0.00
10808	2023-01-24	86.14	1.60	1.89	1,401,785	84.63	86.45	83.76	3.18	1.78	-0.28
10807	2023-01-23	84.54	0.76	0.91	1,013,794	83.84	84.92	83.64	1.53	0.83	0.11
10806	2023-01-20	83.78	1.67	2.03	1,577,500	82.62	84.07	81.58	3.01	1.40	0.07
10805	2023-01-19	82.11	0.47	-0.57	1,103,356	82.30	82.88	81.87	1.23	-0.23	0.62
10804	2023-01-18	82.58	1.10	-1.31	1,098,926	83.68	83.92	82.07	2.21	-1.31	-0.34
10803	2023-01-17	83.68	0.38	-0.45	881,596	83.92	83.92	82.86	1.26	-0.29	0.00
10802	2023-01-13	84.06	0.29	-0.34	1,380,240	83.49	84.38	83.49	1.07	0.68	-0.17
10801	2023-01-12	84.35	0.63	-0.74	1,420,973	85.27	85.51	84.21	1.52	-1.08	-1.02
10800	2023-01-11	84.98	0.82	-0.96	1,141,175	85.60	85.86	84.04	2.13	-0.72	0.34
10799	2023-01-10	85.80	0.10	0.12	1,018,830	85.76	85.85	84.85	1.17	0.05	-0.23
10798	2023-01-09	85.70	0.38	-0.44	1,032,310	86.10	86.65	85.59	1.23	-0.46	0.07
10797	2023-01-06	86.08	0.96	1.13	1,314,911	85.25	86.60	85.25	1.58	0.97	0.02
10796	2023-01-05	85.12	0.68	0.81	1,537,429	84.31	85.21	83.71	1.78	0.96	0.15
10795	2023-01-04	84.44	1.91	2.31	1,371,250	83.00	84.58	82.79	2.16	1.73	-0.15
10794	2023-01-03	82.53	0.96	1.18	1,202,686	82.69	83.06	81.73	1.61	-0.19	0.57
10793	2022-12-30	81.57	0.02	-0.02	996,915	80.91	81.58	80.60	1.21	0.82	1.37
10792	2022-12-29	81.59	0.96	1.19	856,246	81.16	82.24	80.96	1.58	0.53	-0.83
10791	2022-12-28	80.63	0.75	-0.92	902,574	81.41	81.93	80.43	1.84	-0.96	0.66
10790	2022-12-27	81.38	0.88	1.09	1,512,505	80.51	82.00	80.40	1.99	1.08	0.04
10789	2022-12-23	80.50	1.72	2.18	1,153,578	78.78	80.55	78.63	2.44	2.18	0.01
10788	2022-12-22	78.78	0.01	0.01	1,254,941	78.20	78.80	77.10	2.17	0.74	0.00
10787	2022-12-21	78.77	0.96	1.23	978,732	78.46	79.27	78.32	1.21	0.40	-0.72
10786	2022-12-20	77.81	0.50	0.65	1,340,510	76.85	78.00	76.59	1.83	1.25	0.84
10785	2022-12-19	77.31	0.18	0.23	1,473,952	77.26	78.42	76.43	2.58	0.06	-0.60
10784	2022-12-16	77.13	1.27	-1.62	1,821,391	77.42	78.14	76.51	2.11	-0.37	0.17
10783	2022-12-15	78.40	2.49	-3.08	1,438,462	79.62	80.31	78.01	2.89	-1.53	-1.25
10782	2022-12-14	80.89	0.05	-0.06	2,497,886	80.45	81.96	80.42	1.91	0.55	-1.57
10781	2022-12-13	80.94	2.65	3.38	3,762,375	80.00	81.60	79.56	2.55	1.17	-0.61
10780	2022-12-12	78.29	2.64	3.49	1,897,449	75.84	78.51	75.43	4.06	3.23	2.18
10779	2022-12-09	75.65	0.04	0.05	892,966	75.52	76.41	75.10	1.73	0.17	0.25
10778	2022-12-08	75.61	0.06	-0.08	1,094,257	75.83	76.16	75.38	1.03	-0.29	-0.12
10777	2022-12-07	75.67	0.46	-0.60	1,565,452	75.87	76.51	75.47	1.37	-0.26	0.21
10776	2022-12-06	76.13	1.07	-1.39	1,380,431	77.21	77.70	75.42	2.95	-1.40	-0.34
10775	2022-12-05	77.20	1.45	-1.84	1,014,506	77.63	78.44	76.74	2.19	-0.55	0.01
10774	2022-12-02	78.65	1.21	-1.52	1,305,270	79.01	79.39	78.14	1.58	-0.46	-1.30
10773	2022-12-01	79.86	0.10	0.13	1,451,289	79.80	80.42	79.26	1.45	0.08	-1.06
10772	2022-11-30	79.76	1.00	1.27	2,184,439	78.50	79.94	77.30	3.36	1.61	0.05
10771	2022-11-29	78.76	0.61	0.78	1,214,593	78.15	79.17	78.12	1.34	0.78	-0.33
10770	2022-11-28	78.15	1.00	-1.26	922,440	78.65	79.06	77.95	1.41	-0.64	0.00
10769	2022-11-25	79.15	0.96	1.23	382,559	78.19	79.30	77.98	1.69	1.23	-0.63
10768	2022-11-23	78.19	0.09	0.12	606,167	78.08	78.49	77.70	1.01	0.14	0.00
10767	2022-11-22	78.10	1.53	2.00	806,483	76.92	78.15	76.80	1.76	1.53	-0.03
10766	2022-11-21	76.57	0.63	-0.82	943,317	77.10	77.13	76.12	1.31	-0.69	0.46
10765	2022-11-18	77.20	0.97	1.27	1,167,739	77.09	77.77	76.79	1.27	0.14	-0.13
10764	2022-11-17	76.23	0.05	0.07	872,704	75.40	76.37	74.32	2.72	1.10	1.13
10763	2022-11-16	76.18	0.82	-1.06	1,310,781	76.72	76.95	75.55	1.82	-0.70	-1.02
10762	2022-11-15	77.00	0.61	0.80	1,506,057	77.39	77.85	76.15	2.20	-0.50	-0.36
10761	2022-11-14	76.39	1.12	-1.44	1,178,616	77.08	77.86	76.39	1.91	-0.90	1.31
10760	2022-11-11	77.51	2.40	3.20	1,614,404	75.90	77.96	75.53	3.20	2.12	-0.55
10759	2022-11-10	75.11	1.75	2.39	1,465,177	75.77	76.15	74.59	2.06	-0.87	1.05
10758	2022-11-09	73.36	0.74	-1.00	1,212,158	73.39	74.59	72.90	2.30	-0.04	3.29
10757	2022-11-08	74.10	1.24	1.70	1,143,298	73.00	75.16	72.95	3.03	1.51	-0.96
10756	2022-11-07	72.86	0.64	0.89	1,315,075	72.44	72.96	71.65	1.81	0.58	0.19
10755	2022-11-04	72.22	1.08	1.52	939,763	72.04	72.64	70.84	2.50	0.25	0.30
10754	2022-11-03	71.14	0.49	-0.68	1,149,211	70.62	71.38	69.74	2.32	0.74	1.27
10753	2022-11-02	71.63	1.47	-2.01	1,279,455	72.52	73.72	71.58	2.95	-1.23	-1.41
10752	2022-11-01	73.10	0.35	0.48	944,186	73.25	73.74	72.74	1.37	-0.20	-0.79
10751	2022-10-31	72.75	0.16	0.22	1,146,867	72.23	72.95	71.80	1.59	0.72	0.69
10750	2022-10-28	72.59	1.44	2.02	1,458,099	71.15	72.83	71.07	2.47	2.02	-0.50
10749	2022-10-27	71.15	0.24	-0.34	1,199,091	71.91	72.42	71.02	1.95	-1.06	0.00
10748	2022-10-26	71.39	0.32	-0.45	1,854,955	72.00	72.29	71.08	1.68	-0.85	0.73
10747	2022-10-25	71.71	0.37	0.52	1,325,817	70.97	71.99	70.58	1.99	1.04	0.40
10746	2022-10-24	71.34	1.16	1.65	1,575,760	70.57	71.63	70.23	1.98	1.09	-0.52
10745	2022-10-21	70.18	2.21	3.25	2,179,108	68.01	70.26	67.90	3.47	3.19	0.56
10744	2022-10-20	67.97	0.44	-0.64	1,471,153	68.59	69.59	67.43	3.15	-0.90	0.06
10743	2022-10-19	68.41	0.87	-1.26	3,482,621	71.00	71.00	67.56	4.85	-3.65	0.26
10742	2022-10-18	69.28	1.76	2.61	2,933,690	70.13	70.84	68.32	3.59	-1.21	2.48
10741	2022-10-17	67.52	0.85	1.27	1,672,253	67.58	68.56	67.07	2.20	-0.09	3.87
10740	2022-10-14	66.67	1.20	-1.77	1,489,782	68.25	68.93	66.39	3.72	-2.32	1.36
10739	2022-10-13	67.87	2.18	3.32	1,649,797	64.88	68.24	64.11	6.37	4.61	0.56
10738	2022-10-12	65.69	0.93	1.44	1,529,268	64.67	66.22	64.37	2.86	1.58	-1.23
10737	2022-10-11	64.76	0.05	-0.08	1,306,145	64.81	65.98	64.14	2.84	-0.08	-0.14
10736	2022-10-10	64.81	0.18	-0.28	758,521	65.49	65.53	64.09	2.20	-1.04	0.00
10735	2022-10-07	64.99	0.81	-1.23	1,324,084	65.14	65.54	64.47	1.64	-0.23	0.77
10734	2022-10-06	65.80	0.51	-0.77	1,090,482	66.17	66.65	65.44	1.83	-0.56	-1.00
10733	2022-10-05	66.31	0.57	-0.85	1,270,693	65.75	66.59	65.16	2.17	0.85	-0.21
10732	2022-10-04	66.88	3.31	5.21	2,057,883	64.65	66.97	64.12	4.41	3.45	-1.69
10731	2022-10-03	63.57	0.48	0.76	1,854,377	63.84	63.98	62.26	2.69	-0.42	1.70
10730	2022-09-30	63.09	0.37	-0.58	2,609,022	63.76	65.33	62.95	3.73	-1.05	1.19
10729	2022-09-29	63.46	1.05	-1.63	1,253,656	63.85	64.23	63.23	1.57	-0.61	0.47
10728	2022-09-28	64.51	1.68	2.67	1,417,039	63.12	64.97	62.90	3.28	2.20	-1.02
10727	2022-09-27	62.83	0.91	1.47	1,211,698	62.70	63.75	62.26	2.38	0.21	0.46
10726	2022-09-26	61.92	1.32	-2.09	1,197,846	62.88	63.44	61.85	2.53	-1.53	1.26
10725	2022-09-23	63.24	0.89	-1.39	1,373,336	63.45	63.74	62.29	2.29	-0.33	-0.57
10724	2022-09-22	64.13	0.86	-1.32	990,496	65.21	65.25	64.10	1.76	-1.66	-1.06
10723	2022-09-21	64.99	0.42	-0.64	1,247,024	65.94	66.92	64.99	2.93	-1.44	0.34
10722	2022-09-20	65.41	2.59	-3.81	1,802,418	66.86	67.08	64.74	3.50	-2.17	0.81
10721	2022-09-19	68.00	1.01	1.51	1,337,255	66.50	68.09	66.38	2.57	2.26	-1.68
10720	2022-09-16	66.99	1.96	-2.84	2,633,396	68.56	68.56	66.62	2.83	-2.29	-0.73
10719	2022-09-15	68.95	0.82	1.20	1,042,709	68.11	69.44	68.02	2.08	1.23	-0.57
10718	2022-09-14	68.13	0.77	-1.12	1,714,276	69.04	69.04	67.37	2.42	-1.32	-0.03
10717	2022-09-13	68.90	2.63	-3.68	1,488,883	69.97	71.19	68.57	3.74	-1.53	0.20
10716	2022-09-12	71.53	1.12	1.59	1,815,942	70.82	71.92	70.78	1.61	1.00	-2.18
10715	2022-09-09	70.41	2.52	3.71	1,448,642	68.49	70.45	68.49	2.86	2.80	0.58
10714	2022-09-08	67.89	0.56	0.83	704,757	66.82	68.18	66.42	2.63	1.60	0.88
10713	2022-09-07	67.33	1.38	2.09	738,605	65.95	67.42	65.76	2.52	2.09	-0.76
10712	2022-09-06	65.95	0.31	-0.47	843,276	66.50	66.65	65.46	1.79	-0.83	0.00
10711	2022-09-02	66.26	0.38	-0.57	713,108	67.38	67.66	65.99	2.48	-1.66	0.36
10710	2022-09-01	66.64	0.26	-0.39	1,025,193	66.50	66.68	65.84	1.26	0.21	1.11
10709	2022-08-31	66.90	1.09	-1.60	1,376,806	68.36	68.77	66.90	2.74	-2.14	-0.60
10708	2022-08-30	67.99	0.20	-0.29	750,995	68.54	68.73	67.55	1.72	-0.80	0.54
10707	2022-08-29	68.19	0.26	-0.38	631,036	67.92	68.54	67.50	1.53	0.40	0.51
10706	2022-08-26	68.45	1.60	-2.28	840,900	70.18	70.26	68.36	2.71	-2.47	-0.77
10705	2022-08-25	70.05	0.46	0.66	924,946	70.02	70.72	69.81	1.30	0.04	0.19
10704	2022-08-24	69.59	0.12	-0.17	721,820	69.58	69.92	69.09	1.19	0.01	0.62
10703	2022-08-23	69.71	0.05	-0.07	751,565	69.76	70.34	69.61	1.05	-0.07	-0.19
10702	2022-08-22	69.76	2.73	-3.77	1,432,848	71.23	71.23	69.67	2.19	-2.06	0.00
10701	2022-08-19	72.49	0.73	-1.00	814,735	72.66	73.18	72.06	1.54	-0.23	-1.74
10700	2022-08-18	73.22	0.21	0.29	1,009,727	73.14	73.35	72.50	1.16	0.11	-0.76
10699	2022-08-17	73.01	0.67	-0.91	1,036,471	73.01	73.15	72.31	1.15	0.00	0.18
10698	2022-08-16	73.68	1.43	1.98	980,627	72.08	73.81	72.08	2.40	2.22	-0.91
10697	2022-08-15	72.25	0.30	-0.41	1,105,048	71.98	73.03	71.76	1.76	0.38	-0.24
10696	2022-08-12	72.55	0.37	0.51	660,029	72.45	72.71	71.51	1.66	0.14	-0.79
10695	2022-08-11	72.18	0.34	0.47	864,701	72.42	72.96	72.00	1.33	-0.33	0.37
10694	2022-08-10	71.84	1.44	2.05	908,911	71.50	72.41	71.31	1.54	0.48	0.81
10693	2022-08-09	70.40	0.17	0.24	1,121,453	70.32	70.79	69.83	1.37	0.11	1.56
10692	2022-08-08	70.23	1.15	1.66	1,084,376	69.55	71.33	69.27	2.96	0.98	0.13
10691	2022-08-05	69.08	1.22	-1.74	842,839	69.42	69.73	68.89	1.21	-0.49	0.68
10690	2022-08-04	70.30	0.01	-0.01	1,034,447	70.19	70.88	69.94	1.34	0.16	-1.25
10689	2022-08-03	70.31	1.15	1.66	1,273,004	69.48	70.99	69.48	2.17	1.19	-0.17
10688	2022-08-02	69.16	0.96	-1.37	1,413,946	69.76	70.04	69.02	1.46	-0.86	0.46
10687	2022-08-01	70.12	0.28	0.40	1,026,444	69.39	70.31	69.17	1.64	1.05	-0.51
10686	2022-07-29	69.84	0.19	0.27	1,831,014	69.61	70.11	69.06	1.51	0.33	-0.64
10685	2022-07-28	69.65	0.62	0.90	933,893	68.64	69.85	68.16	2.46	1.47	-0.06
10684	2022-07-27	69.03	1.26	1.86	763,439	68.30	69.27	68.03	1.82	1.07	-0.56
10683	2022-07-26	67.77	1.63	-2.35	1,162,926	68.95	68.95	67.66	1.87	-1.71	0.78
10682	2022-07-25	69.40	0.44	0.64	950,217	69.11	69.46	68.27	1.72	0.42	-0.65
10681	2022-07-22	68.96	0.27	-0.39	1,342,372	69.43	69.92	68.38	2.22	-0.68	0.22
10680	2022-07-21	69.23	0.83	-1.18	2,334,989	69.33	69.53	67.99	2.22	-0.14	0.29
10679	2022-07-20	70.06	2.65	3.93	3,691,550	68.72	70.85	67.70	4.58	1.95	-1.04
10678	2022-07-19	67.41	1.92	2.93	1,914,898	66.68	67.71	66.33	2.07	1.09	1.94
10677	2022-07-18	65.49	0.50	0.77	1,903,089	65.27	66.37	65.27	1.69	0.34	1.82
10676	2022-07-15	64.99	1.78	2.82	1,232,732	63.98	65.46	63.84	2.53	1.58	0.43
10675	2022-07-14	63.21	0.96	-1.50	1,259,677	62.95	63.74	62.76	1.56	0.41	1.22
10674	2022-07-13	64.17	0.04	-0.06	1,184,374	63.10	64.39	62.88	2.39	1.70	-1.90
10673	2022-07-12	64.21	0.06	0.09	964,394	63.86	64.73	63.56	1.83	0.55	-1.73
10672	2022-07-11	64.15	0.31	-0.48	1,126,568	63.79	64.21	63.47	1.16	0.56	-0.45
10671	2022-07-08	64.46	0.62	0.97	2,047,422	64.49	65.60	63.88	2.67	-0.05	-1.04
10670	2022-07-07	63.84	0.41	0.65	1,333,947	63.88	64.13	62.77	2.13	-0.06	1.02
10669	2022-07-06	63.43	0.55	-0.86	1,336,931	64.07	64.43	62.23	3.43	-1.00	0.71
10668	2022-07-05	63.98	0.33	-0.51	1,881,183	62.26	64.00	61.31	4.32	2.76	0.14
10667	2022-07-01	64.31	0.70	1.10	1,764,068	63.47	64.59	62.86	2.73	1.32	-3.19
10666	2022-06-30	63.61	0.29	0.46	1,398,639	62.75	64.15	62.45	2.71	1.37	-0.22
10665	2022-06-29	63.32	0.34	-0.53	1,090,563	63.50	63.60	62.53	1.69	-0.28	-0.90
10664	2022-06-28	63.66	1.09	-1.68	1,273,097	65.42	65.82	63.55	3.47	-2.69	-0.25
10663	2022-06-27	64.75	0.15	0.23	1,282,641	65.08	65.13	64.02	1.71	-0.51	1.03
10662	2022-06-24	64.60	2.02	3.23	2,361,258	63.25	64.92	63.20	2.72	2.13	0.74
10661	2022-06-23	62.58	0.57	-0.90	1,351,766	62.23	63.01	61.67	2.15	0.56	1.07
10660	2022-06-22	63.15	0.37	-0.58	1,389,779	62.97	63.96	62.65	2.08	0.29	-1.46
10659	2022-06-21	63.52	0.42	0.67	1,913,623	64.06	64.47	62.86	2.51	-0.84	-0.87
10658	2022-06-17	63.10	1.07	1.72	3,406,207	62.72	63.61	62.32	2.06	0.61	1.52
10657	2022-06-16	62.03	3.40	-5.20	2,127,025	63.87	64.20	61.67	3.96	-2.88	1.11
10656	2022-06-15	65.43	0.48	0.74	1,466,109	65.60	66.15	64.65	2.29	-0.26	-2.38
10655	2022-06-14	64.95	1.06	-1.61	2,197,725	65.38	66.10	64.34	2.69	-0.66	1.00
10654	2022-06-13	66.01	1.98	-2.91	1,591,800	66.71	66.74	65.15	2.38	-1.05	-0.95
10653	2022-06-10	67.99	1.86	-2.66	2,251,924	68.08	68.75	66.60	3.16	-0.13	-1.88
10652	2022-06-09	69.85	1.66	-2.32	1,185,889	70.82	70.91	69.77	1.61	-1.37	-2.53
10651	2022-06-08	71.51	1.03	-1.42	1,242,760	72.14	72.37	71.30	1.48	-0.87	-0.96
10650	2022-06-07	72.54	0.19	-0.26	1,768,878	72.07	72.62	71.30	1.83	0.65	-0.55
10649	2022-06-06	72.73	1.10	1.54	1,482,836	71.88	72.83	71.42	1.96	1.18	-0.91
10648	2022-06-03	71.63	1.63	-2.22	1,336,622	72.49	73.12	71.45	2.30	-1.19	0.35
10647	2022-06-02	73.26	0.34	0.47	1,463,246	72.89	73.65	72.57	1.48	0.51	-1.05
10646	2022-06-01	72.92	1.69	-2.27	1,430,706	74.69	74.96	72.65	3.09	-2.37	-0.04
10645	2022-05-31	74.61	0.39	-0.52	3,274,917	74.93	75.30	73.90	1.87	-0.43	0.11
10644	2022-05-27	75.00	1.96	2.68	2,049,164	73.57	75.04	73.36	2.28	1.94	-0.09
10643	2022-05-26	73.04	0.96	1.33	1,705,578	72.42	73.49	72.42	1.48	0.86	0.73
10642	2022-05-25	72.08	2.61	3.76	2,088,485	69.36	72.54	69.09	4.97	3.92	0.47
10641	2022-05-24	69.47	6.39	-8.42	3,993,410	72.52	72.53	66.41	8.44	-4.21	-0.16
10640	2022-05-23	75.86	1.01	1.35	1,223,123	75.80	76.44	74.95	1.97	0.08	-4.40
10639	2022-05-20	74.85	0.05	-0.07	1,369,048	75.54	75.92	73.42	3.31	-0.91	1.27
10638	2022-05-19	74.90	2.10	-2.73	1,553,539	76.02	76.74	74.67	2.72	-1.47	0.85
10637	2022-05-18	77.00	2.64	-3.31	1,287,651	78.66	79.05	76.74	2.94	-2.11	-1.27
10636	2022-05-17	79.64	2.64	3.43	1,279,952	78.40	80.00	78.38	2.07	1.58	-1.23
10635	2022-05-16	77.00	0.01	-0.01	970,569	77.00	77.31	76.22	1.42	0.00	1.82
10634	2022-05-13	77.01	1.48	1.96	1,025,882	76.09	77.25	75.89	1.79	1.21	-0.01
10633	2022-05-12	75.53	0.76	1.02	1,543,651	74.82	75.55	73.94	2.15	0.95	0.74
10632	2022-05-11	74.77	0.86	-1.14	1,233,962	75.50	77.20	74.52	3.55	-0.97	0.07
10631	2022-05-10	75.63	1.74	-2.25	1,372,396	77.94	78.47	74.58	4.99	-2.96	-0.17
10630	2022-05-09	77.37	0.01	-0.01	1,594,855	76.38	78.05	76.29	2.30	1.30	0.74
10629	2022-05-06	77.38	0.50	-0.64	1,478,790	77.26	78.28	76.05	2.89	0.16	-1.29
10628	2022-05-05	77.88	1.74	-2.19	971,772	79.40	79.64	77.04	3.27	-1.91	-0.80
10627	2022-05-04	79.62	1.41	1.80	1,236,044	78.20	79.91	77.22	3.44	1.82	-0.28
10626	2022-05-03	78.21	1.42	1.85	1,426,588	77.02	78.72	76.54	2.83	1.55	-0.01
10625	2022-05-02	76.79	0.66	0.87	1,153,796	76.81	77.46	75.40	2.68	-0.03	0.30
10624	2022-04-29	76.13	2.54	-3.23	1,376,502	78.51	78.71	75.98	3.48	-3.03	0.89
10623	2022-04-28	78.67	0.14	0.18	1,235,469	79.35	79.74	77.72	2.55	-0.86	-0.20
10622	2022-04-27	78.53	0.03	0.04	1,175,496	78.64	79.47	77.57	2.42	-0.14	1.04
10621	2022-04-26	78.50	0.60	-0.76	1,670,734	78.46	80.18	78.29	2.41	0.05	0.18
10620	2022-04-25	79.10	0.09	0.11	1,526,683	78.81	79.15	77.73	1.80	0.37	-0.81
10619	2022-04-22	79.01	2.41	-2.96	1,577,775	81.18	81.33	78.94	2.94	-2.67	-0.25
10618	2022-04-21	81.42	3.00	-3.55	2,277,922	84.79	85.03	80.99	4.76	-3.97	-0.29
10617	2022-04-20	84.42	3.60	4.45	4,042,476	86.00	87.50	84.20	3.84	-1.84	0.44
10616	2022-04-19	80.82	2.22	2.82	2,547,980	79.05	81.11	78.77	2.96	2.24	6.41
10615	2022-04-18	78.60	0.09	-0.11	1,624,621	78.44	79.39	78.21	1.50	0.20	0.57
10614	2022-04-15	78.69	0.00	0.00	1,678,252	78.38	79.41	78.28	1.44	0.40	-0.32
10613	2022-04-14	78.69	0.58	0.74	1,710,389	78.38	79.41	78.33	1.38	0.40	-0.39
10612	2022-04-13	78.11	0.19	0.24	1,709,550	77.77	78.37	77.60	0.99	0.44	0.35
10611	2022-04-12	77.92	0.25	-0.32	968,106	78.20	79.17	77.55	2.07	-0.36	-0.19
10610	2022-04-11	78.17	0.26	0.33	1,305,598	77.68	79.50	77.43	2.66	0.63	0.04
10609	2022-04-08	77.91	0.98	-1.24	1,820,965	78.66	80.54	77.72	3.59	-0.95	-0.30
10608	2022-04-07	78.89	1.05	-1.31	1,940,125	79.94	79.94	77.70	2.80	-1.31	-0.29
10607	2022-04-06	79.94	1.38	-1.70	1,416,736	80.90	81.05	79.60	1.79	-1.19	0.00
10606	2022-04-05	81.32	0.72	-0.88	1,846,190	82.08	82.63	81.10	1.86	-0.93	-0.52
10605	2022-04-04	82.04	0.66	-0.80	1,599,305	82.08	82.27	80.57	2.07	-0.05	0.05
10604	2022-04-01	82.70	2.18	-2.57	1,890,435	85.83	85.92	82.22	4.31	-3.65	-0.75
10603	2022-03-31	84.88	1.46	-1.69	2,060,396	85.88	86.72	84.81	2.22	-1.16	1.12
10602	2022-03-30	86.34	0.44	-0.51	1,223,443	86.67	87.51	86.25	1.45	-0.38	-0.53
10601	2022-03-29	86.78	1.97	2.32	1,378,453	85.35	87.31	85.15	2.53	1.68	-0.13
10600	2022-03-28	84.81	0.87	-1.02	1,266,890	85.36	85.36	83.59	2.07	-0.64	0.64
10599	2022-03-25	85.68	1.69	2.01	1,377,192	83.94	85.75	83.94	2.16	2.07	-0.37
10598	2022-03-24	83.99	1.44	1.74	1,085,477	82.90	84.18	82.48	2.05	1.31	-0.06
10597	2022-03-23	82.55	1.58	-1.88	1,152,088	83.63	83.88	82.47	1.69	-1.29	0.42
10596	2022-03-22	84.13	0.34	0.41	1,244,339	84.36	85.21	83.59	1.92	-0.27	-0.59
10595	2022-03-21	83.79	0.43	-0.51	1,426,598	84.16	85.23	83.14	2.48	-0.44	0.68
10594	2022-03-18	84.22	0.52	-0.61	7,034,983	85.20	85.41	82.52	3.39	-1.15	-0.07
10593	2022-03-17	84.74	0.68	0.81	2,060,532	82.96	85.48	82.96	3.04	2.15	0.54
10592	2022-03-16	84.06	3.33	4.12	3,021,676	81.14	84.08	81.00	3.80	3.60	-1.31
10591	2022-03-15	80.73	1.18	1.48	2,121,889	79.69	80.91	79.22	2.12	1.31	0.51
10590	2022-03-14	79.55	3.30	4.33	3,129,522	76.06	79.69	75.81	5.10	4.59	0.18
10589	2022-03-11	76.25	0.69	-0.90	1,780,074	77.87	77.87	76.17	2.18	-2.08	-0.25
10588	2022-03-10	76.94	0.05	0.07	2,523,232	75.71	77.55	75.71	2.43	1.62	1.21
10587	2022-03-09	76.89	2.00	2.67	1,883,629	76.47	77.52	75.43	2.73	0.55	-1.53
10586	2022-03-08	74.89	0.21	-0.28	2,681,093	75.62	76.77	73.20	4.72	-0.97	2.11
10585	2022-03-07	75.10	4.63	-5.81	2,778,489	79.33	79.56	75.01	5.74	-5.33	0.69
10584	2022-03-04	79.73	3.48	-4.18	3,382,023	81.74	82.27	79.39	3.52	-2.46	-0.50
10583	2022-03-03	83.21	0.52	-0.62	1,713,440	83.59	84.04	82.25	2.14	-0.45	-1.77
10582	2022-03-02	83.73	2.10	2.57	1,514,707	82.44	84.22	82.32	2.30	1.56	-0.17
10581	2022-03-01	81.63	2.26	-2.69	1,507,598	83.28	83.54	81.29	2.70	-1.98	0.99
10580	2022-02-28	83.89	0.37	-0.44	1,962,967	82.75	84.79	82.41	2.88	1.38	-0.73
10579	2022-02-25	84.26	2.13	2.59	1,711,089	82.17	84.88	82.17	3.30	2.54	-1.79
10578	2022-02-24	82.13	0.67	-0.81	2,037,866	81.05	82.38	80.42	2.42	1.33	0.05
10577	2022-02-23	82.80	1.30	-1.55	1,699,740	84.41	84.58	82.64	2.30	-1.91	-2.11
10576	2022-02-22	84.10	0.02	-0.02	1,513,456	83.79	84.95	83.57	1.65	0.37	0.37
10575	2022-02-18	84.12	0.34	-0.40	1,488,821	84.41	85.80	83.89	2.26	-0.34	-0.39
10574	2022-02-17	84.46	1.88	-2.18	1,491,368	85.37	85.63	83.99	1.92	-1.07	-0.06
10573	2022-02-16	86.34	0.08	-0.09	1,647,706	85.48	87.07	85.15	2.25	1.01	-1.12
10572	2022-02-15	86.42	1.68	1.98	1,601,792	85.70	86.90	85.52	1.61	0.84	-1.09
10571	2022-02-14	84.74	0.06	-0.07	1,797,280	85.03	85.23	83.55	1.98	-0.34	1.13
10570	2022-02-11	84.80	1.55	-1.80	2,130,345	86.08	86.64	84.25	2.78	-1.49	0.27
10569	2022-02-10	86.35	3.77	-4.18	3,813,044	90.70	91.61	86.01	6.17	-4.80	-0.31
10568	2022-02-09	90.12	11.20	14.19	5,829,583	89.30	90.48	86.43	4.54	0.92	0.64
10567	2022-02-08	78.92	1.51	1.95	2,657,941	78.02	79.41	77.75	2.13	1.15	13.15
10566	2022-02-07	77.41	0.67	0.87	2,075,867	76.97	77.81	76.57	1.61	0.57	0.79
10565	2022-02-05	76.74	0.00	0.00	1,773,251	77.55	77.86	76.63	1.59	-1.04	0.30
10564	2022-02-04	76.74	0.94	-1.21	1,772,676	77.55	77.86	76.63	1.59	-1.04	1.06
10563	2022-02-03	77.68	0.52	0.67	2,030,010	77.52	78.17	76.65	1.96	0.21	-0.17
10562	2022-02-02	77.16	0.76	0.99	1,240,390	76.12	77.60	76.03	2.06	1.37	0.47
10561	2022-02-01	76.40	1.04	1.38	1,125,688	75.53	76.61	75.22	1.84	1.15	-0.37
10560	2022-01-31	75.36	0.73	0.98	1,960,835	74.00	75.61	74.00	2.18	1.84	0.23
10559	2022-01-28	74.63	1.34	1.83	1,212,295	73.04	74.65	72.46	3.00	2.18	-0.84
10558	2022-01-27	73.29	2.32	-3.07	1,975,610	76.14	76.72	72.90	5.02	-3.74	-0.34
10557	2022-01-26	75.61	0.13	0.17	1,598,754	75.99	76.40	74.83	2.07	-0.50	0.70
10556	2022-01-25	75.48	0.13	-0.17	1,587,411	74.67	75.96	73.33	3.52	1.08	0.68
10555	2022-01-24	75.61	0.01	0.01	1,665,814	74.47	75.84	73.88	2.63	1.53	-1.24
10554	2022-01-21	75.60	0.06	0.08	1,652,071	75.29	76.65	74.61	2.71	0.41	-1.49
10553	2022-01-20	75.54	1.43	-1.86	1,424,109	76.94	77.76	75.42	3.04	-1.82	-0.33
10552	2022-01-19	76.97	1.92	-2.43	1,593,672	78.83	78.91	76.94	2.50	-2.36	-0.04
10551	2022-01-18	78.89	0.71	-0.89	2,047,214	79.30	79.81	78.45	1.72	-0.52	-0.08
10550	2022-01-14	79.60	0.71	0.90	1,650,894	78.33	79.67	77.62	2.62	1.62	-0.38
10549	2022-01-13	78.89	1.89	2.45	1,845,772	77.11	79.34	76.76	3.35	2.31	-0.71
10548	2022-01-12	77.00	0.52	-0.67	2,481,086	77.48	77.88	76.30	2.04	-0.62	0.14
10547	2022-01-11	77.52	0.24	-0.31	2,246,924	77.92	78.63	76.75	2.41	-0.51	-0.05
10546	2022-01-10	77.76	0.63	-0.80	1,923,745	78.52	79.00	77.24	2.24	-0.97	0.21
10545	2022-01-07	78.39	0.61	0.78	2,070,099	78.00	79.23	77.95	1.64	0.50	0.17
10544	2022-01-06	77.78	2.01	2.65	2,643,522	76.29	77.86	76.21	2.16	1.95	0.28
10543	2022-01-05	75.77	0.25	0.33	2,769,033	76.05	76.92	75.54	1.81	-0.37	0.69
10542	2022-01-04	75.52	1.63	2.21	1,735,092	74.52	76.29	74.42	2.51	1.34	0.70
10541	2022-01-03	73.89	0.62	0.85	1,459,870	73.64	74.27	73.33	1.28	0.34	0.85
10540	2021-12-31	73.27	0.49	-0.66	833,819	73.60	74.01	73.09	1.25	-0.45	0.50
10539	2021-12-30	73.76	0.22	0.30	730,059	73.89	74.46	73.70	1.03	-0.18	-0.22
10538	2021-12-29	73.54	0.01	0.01	1,102,138	73.67	74.01	73.22	1.07	-0.18	0.48
10537	2021-12-28	73.53	0.58	0.80	839,368	72.68	73.70	72.68	1.40	1.17	0.19
10536	2021-12-27	72.95	0.76	1.05	958,894	72.07	72.95	71.74	1.68	1.22	-0.37
10535	2021-12-23	72.19	0.62	0.87	1,324,231	71.95	72.50	71.43	1.49	0.33	-0.17
10534	2021-12-22	71.57	0.67	-0.93	2,349,225	72.20	72.50	71.38	1.55	-0.87	0.53
10533	2021-12-21	72.24	1.78	2.53	1,782,720	70.95	72.41	70.82	2.24	1.82	-0.06
10532	2021-12-20	70.46	2.57	-3.52	2,033,585	71.32	71.66	70.07	2.23	-1.21	0.70
10531	2021-12-17	73.03	0.66	-0.90	4,007,591	73.70	73.82	72.55	1.72	-0.91	-2.34
10530	2021-12-16	73.69	1.13	1.56	2,425,369	73.30	74.29	73.24	1.43	0.53	0.01
10529	2021-12-15	72.56	0.45	0.62	2,199,909	72.30	72.73	71.43	1.80	0.36	1.02
10528	2021-12-14	72.11	0.86	1.21	3,471,810	70.98	72.38	70.70	2.37	1.59	0.26
10527	2021-12-13	71.25	0.34	0.48	2,338,258	70.65	71.73	69.95	2.52	0.85	-0.38
10526	2021-12-10	70.91	1.12	1.60	2,308,346	70.26	71.17	70.13	1.48	0.93	-0.37
10525	2021-12-09	69.79	0.19	-0.27	1,557,569	69.41	70.74	69.29	2.09	0.55	0.67
10524	2021-12-08	69.98	0.10	0.14	2,069,998	70.02	71.16	69.97	1.70	-0.06	-0.81
10523	2021-12-07	69.88	0.24	0.34	2,033,144	70.15	70.40	69.75	0.93	-0.38	0.20
10522	2021-12-06	69.64	0.60	0.87	2,151,978	70.30	71.10	69.60	2.13	-0.94	0.73
10521	2021-12-03	69.04	0.05	-0.07	2,641,353	69.32	70.51	68.81	2.45	-0.40	1.83
10520	2021-12-02	69.09	2.52	3.79	2,572,561	66.93	69.79	66.83	4.42	3.23	0.33
10519	2021-12-01	66.57	0.74	-1.10	2,497,134	68.55	69.07	66.56	3.66	-2.89	0.54
10518	2021-11-30	67.31	0.16	-0.24	4,731,033	66.90	67.74	66.10	2.45	0.61	1.84
10517	2021-11-29	67.47	0.28	-0.41	2,064,856	68.16	68.31	66.99	1.94	-1.01	-0.84
10516	2021-11-26	67.75	1.19	-1.73	1,539,841	66.83	67.78	65.76	3.02	1.38	0.61
10515	2021-11-24	68.94	0.17	-0.25	1,746,818	69.00	69.50	68.29	1.75	-0.09	-3.06
10514	2021-11-23	69.11	1.01	1.48	1,522,815	67.79	69.50	67.79	2.52	1.95	-0.16
10513	2021-11-22	68.10	0.98	1.46	1,411,895	67.33	68.27	67.01	1.87	1.14	-0.46
10512	2021-11-19	67.12	0.59	-0.87	1,515,947	67.25	67.60	66.43	1.74	-0.19	0.31
10511	2021-11-18	67.71	1.43	-2.07	1,650,235	69.05	69.27	67.07	3.19	-1.94	-0.68
10510	2021-11-17	69.14	1.08	1.59	1,665,858	68.07	69.47	68.07	2.06	1.57	-0.13
10509	2021-11-16	68.06	0.97	-1.41	1,086,799	69.03	69.04	68.01	1.49	-1.41	0.01
10508	2021-11-15	69.03	0.10	0.15	1,140,300	69.00	69.90	68.76	1.65	0.04	0.00
10507	2021-11-12	68.93	0.67	-0.96	1,201,564	69.79	69.82	68.32	2.15	-1.23	0.10
10506	2021-11-11	69.60	0.41	0.59	1,540,663	69.03	69.94	68.53	2.04	0.83	0.27
10505	2021-11-10	69.19	0.20	0.29	865,181	69.02	70.78	68.97	2.62	0.25	-0.23
10504	2021-11-09	68.99	0.03	-0.04	1,130,672	68.84	69.20	68.16	1.51	0.22	0.04
10503	2021-11-08	69.02	0.22	0.32	1,506,134	69.20	69.35	68.24	1.60	-0.26	-0.26
10502	2021-11-05	68.80	1.17	1.73	1,367,686	68.58	69.03	68.24	1.15	0.32	0.58
10501	2021-11-04	67.63	0.37	-0.54	1,236,770	68.08	68.37	66.99	2.03	-0.66	1.40
10500	2021-11-03	68.00	0.13	0.19	3,377,811	67.64	68.54	66.43	3.12	0.53	0.12
10499	2021-11-02	67.87	1.09	-1.58	2,156,050	68.70	68.87	67.01	2.71	-1.21	-0.34
10498	2021-11-01	68.96	0.88	1.29	1,254,053	68.67	69.41	68.58	1.21	0.42	-0.38
10497	2021-10-29	68.08	0.94	-1.36	1,652,100	69.13	69.16	67.79	1.98	-1.52	0.87
10496	2021-10-28	69.02	0.00	0.00	1,552,962	69.10	69.51	68.51	1.45	-0.12	0.16
10495	2021-10-27	69.02	2.02	-2.84	1,309,351	71.07	71.07	69.00	2.91	-2.88	0.12
10494	2021-10-26	71.04	0.86	1.23	1,640,321	70.40	71.42	70.17	1.78	0.91	0.04
10493	2021-10-25	70.18	0.78	-1.10	2,058,385	70.80	71.03	69.57	2.06	-0.88	0.31
10492	2021-10-22	70.96	1.43	-1.98	2,558,967	72.50	72.83	70.40	3.35	-2.12	-0.23
10491	2021-10-21	72.39	2.34	-3.13	2,503,822	74.88	74.96	71.66	4.41	-3.33	0.15
10490	2021-10-20	74.73	1.74	-2.28	4,833,964	73.50	74.88	71.24	4.95	1.67	0.20
10489	2021-10-19	76.47	0.06	0.08	1,931,476	76.74	77.01	75.92	1.42	-0.35	-3.88
10488	2021-10-18	76.41	0.16	-0.21	2,105,206	76.03	77.39	75.70	2.22	0.50	0.43
10487	2021-10-15	76.57	0.09	0.12	1,516,100	76.97	77.64	76.40	1.61	-0.52	-0.71
10486	2021-10-14	76.48	2.19	2.95	1,668,566	75.06	76.55	74.91	2.18	1.89	0.64
10485	2021-10-13	74.29	0.52	0.70	1,300,868	73.59	74.51	73.16	1.83	0.95	1.04
10484	2021-10-12	73.77	1.50	-1.99	1,546,016	75.21	75.31	73.46	2.46	-1.91	-0.24
10483	2021-10-11	75.27	0.05	0.07	1,134,032	75.40	75.65	74.76	1.18	-0.17	-0.08
10482	2021-10-08	75.22	0.24	-0.32	841,555	75.83	76.37	75.10	1.67	-0.80	0.24
10481	2021-10-07	75.46	0.22	0.29	2,105,811	75.65	76.11	75.22	1.18	-0.25	0.49
10480	2021-10-06	75.24	0.31	-0.41	1,718,514	74.67	75.38	74.21	1.57	0.76	0.54
10479	2021-10-05	75.55	1.65	2.23	1,393,403	74.71	75.82	73.89	2.58	1.12	-1.16
10478	2021-10-04	73.90	0.23	-0.31	1,399,183	73.79	74.96	73.76	1.63	0.15	1.10
10477	2021-10-01	74.13	1.67	2.30	1,183,564	72.75	74.99	72.58	3.31	1.90	-0.46
10476	2021-09-30	72.46	1.09	-1.48	1,457,390	73.80	73.80	72.38	1.92	-1.82	0.40
10475	2021-09-29	73.55	0.36	-0.49	1,315,712	74.06	74.31	73.36	1.28	-0.69	0.34
10474	2021-09-28	73.91	1.88	-2.48	1,805,781	75.90	76.46	73.68	3.66	-2.62	0.20
10473	2021-09-27	75.79	1.06	1.42	1,224,603	75.20	76.19	75.20	1.32	0.78	0.15
10472	2021-09-24	74.73	0.57	0.77	1,378,293	74.19	75.18	74.11	1.44	0.73	0.63
10471	2021-09-23	74.16	1.72	2.37	2,050,282	73.19	74.24	73.16	1.48	1.33	0.04
10470	2021-09-22	72.44	0.94	1.31	1,422,986	71.44	72.99	71.40	2.23	1.40	1.04
10469	2021-09-21	71.50	0.28	0.39	485,033	72.32	72.77	71.29	2.05	-1.13	-0.08
10468	2021-09-20	71.22	1.87	-2.56	661,464	71.61	72.37	71.06	1.83	-0.54	1.54
10467	2021-09-17	73.09	0.21	-0.29	2,154,860	73.18	73.95	72.73	1.67	-0.12	-2.02
10466	2021-09-16	73.30	0.62	-0.84	1,089,077	74.11	74.47	73.13	1.81	-1.09	-0.16
10465	2021-09-15	73.92	1.46	2.01	1,033,848	72.40	74.05	72.23	2.51	2.10	0.26
10464	2021-09-14	72.46	0.05	-0.07	1,283,534	72.70	73.01	71.88	1.55	-0.33	-0.08
10463	2021-09-13	72.51	0.84	1.17	1,055,702	72.35	72.87	71.94	1.29	0.22	0.26
10462	2021-09-10	71.67	0.45	-0.62	1,098,067	72.49	72.52	71.62	1.24	-1.13	0.95
10461	2021-09-09	72.12	0.63	-0.87	1,248,596	72.49	73.13	71.87	1.74	-0.51	0.51
10460	2021-09-08	72.75	0.33	-0.45	987,713	73.09	73.76	72.70	1.45	-0.47	-0.36
10459	2021-09-07	73.08	0.66	-0.90	1,014,738	73.72	74.24	72.96	1.74	-0.87	0.01
10458	2021-09-03	73.74	0.60	-0.81	935,878	74.34	74.43	73.24	1.60	-0.81	-0.03
10457	2021-09-02	74.34	0.95	1.29	1,159,040	73.79	74.40	73.37	1.40	0.75	0.00
10456	2021-09-01	73.39	0.17	0.23	1,028,768	73.60	73.70	72.77	1.26	-0.29	0.55
10455	2021-08-31	73.22	1.09	1.51	1,790,851	72.02	73.31	72.02	1.79	1.67	0.52
10454	2021-08-30	72.13	1.06	-1.45	1,194,950	73.56	73.57	72.06	2.05	-1.94	-0.15
10453	2021-08-27	73.19	1.43	1.99	1,310,680	71.88	73.30	71.79	2.10	1.82	0.51
10452	2021-08-26	71.76	0.80	-1.10	968,863	72.56	72.56	71.51	1.45	-1.10	0.17
10451	2021-08-25	72.56	0.03	-0.04	1,105,128	72.45	73.02	71.45	2.17	0.15	0.00
10450	2021-08-24	72.59	0.02	-0.03	960,815	72.89	73.29	72.41	1.21	-0.41	-0.19
10449	2021-08-23	72.61	0.97	1.35	1,049,143	72.17	72.86	71.86	1.39	0.61	0.39
10448	2021-08-20	71.64	0.52	0.73	2,260,279	71.00	71.68	70.34	1.89	0.90	0.74
10447	2021-08-19	71.12	1.84	-2.52	1,759,768	72.28	72.48	70.93	2.14	-1.60	-0.17
10446	2021-08-18	72.96	1.73	-2.32	1,532,439	74.47	74.49	72.91	2.12	-2.03	-0.93
10445	2021-08-17	74.69	1.08	-1.43	1,281,430	75.26	75.82	74.09	2.30	-0.76	-0.29
10444	2021-08-16	75.77	0.32	0.42	1,150,906	75.04	76.06	74.41	2.20	0.97	-0.67
10443	2021-08-13	75.45	0.68	-0.89	726,606	76.11	76.43	75.31	1.47	-0.87	-0.54
10442	2021-08-12	76.13	0.12	-0.16	1,160,097	76.57	76.57	74.91	2.17	-0.57	-0.03
10441	2021-08-11	76.25	1.39	1.86	1,201,802	74.78	76.48	74.51	2.63	1.97	0.42
10440	2021-08-10	74.86	1.53	2.09	908,358	73.49	75.32	73.48	2.50	1.86	-0.11
10439	2021-08-09	73.33	0.75	-1.01	962,344	73.76	73.99	72.81	1.60	-0.58	0.22
10438	2021-08-06	74.08	0.50	0.68	1,320,143	74.20	74.67	73.57	1.48	-0.16	-0.43
10437	2021-08-05	73.58	2.06	2.88	2,059,172	71.98	73.67	71.94	2.40	2.22	0.84
10436	2021-08-04	71.52	1.35	-1.85	1,403,895	72.38	72.95	71.40	2.14	-1.19	0.64
10435	2021-08-03	72.87	0.15	-0.21	2,318,148	73.25	73.25	71.68	2.14	-0.52	-0.67
10434	2021-08-02	73.02	0.20	0.27	984,155	73.22	74.56	72.88	2.29	-0.27	0.31
10433	2021-07-30	72.82	0.41	-0.56	1,917,268	73.16	74.03	72.62	1.93	-0.46	0.55
10432	2021-07-29	73.23	0.41	0.56	1,107,997	73.53	74.25	73.19	1.44	-0.41	-0.10
10431	2021-07-28	72.82	0.65	-0.88	1,011,261	73.56	73.71	72.11	2.18	-1.01	0.98
10430	2021-07-27	73.47	0.20	0.27	1,107,850	72.62	73.54	72.01	2.11	1.17	0.12
10429	2021-07-26	73.27	0.97	1.34	2,532,207	72.40	73.47	72.38	1.51	1.20	-0.89
10428	2021-07-23	72.30	0.30	0.42	1,666,651	72.27	72.61	71.26	1.87	0.04	0.14
10427	2021-07-22	72.00	1.70	-2.31	2,624,862	74.12	74.15	71.27	3.89	-2.86	0.37
10426	2021-07-21	73.70	0.63	0.86	3,573,860	73.31	75.22	73.21	2.74	0.53	0.57
10425	2021-07-20	73.07	3.29	-4.31	4,872,066	77.55	77.55	72.42	6.62	-5.78	0.33
10424	2021-07-19	76.36	1.09	-1.41	3,078,107	75.89	76.95	75.61	1.77	0.62	1.56
10423	2021-07-16	77.45	1.08	-1.38	1,358,455	78.87	78.90	77.36	1.95	-1.80	-2.01
10422	2021-07-15	78.53	0.30	-0.38	1,388,200	78.04	79.26	77.99	1.63	0.63	0.43
10421	2021-07-14	78.83	0.94	1.21	1,480,923	78.29	79.30	77.96	1.71	0.69	-1.00
10420	2021-07-13	77.89	1.74	-2.19	1,025,815	79.57	79.77	77.81	2.46	-2.11	0.51
10419	2021-07-12	79.63	0.42	-0.52	1,308,184	79.24	79.90	78.62	1.62	0.49	-0.08
10418	2021-07-09	80.05	1.74	2.22	1,532,327	79.30	80.09	79.05	1.31	0.95	-1.01
10417	2021-07-08	78.31	1.03	-1.30	1,318,848	78.22	78.85	77.59	1.61	0.12	1.26
10416	2021-07-07	79.34	0.46	0.58	1,005,586	78.28	79.66	78.26	1.79	1.35	-1.41
10415	2021-07-06	78.88	2.01	-2.48	1,444,291	80.51	80.83	78.28	3.17	-2.02	-0.76
10414	2021-07-02	80.89	0.11	-0.14	876,865	81.19	81.61	80.58	1.27	-0.37	-0.47
10413	2021-07-01	81.00	1.01	1.26	897,702	80.63	81.44	80.35	1.35	0.46	0.23
10412	2021-06-30	79.99	1.07	1.36	1,001,901	78.66	80.12	78.60	1.93	1.69	0.80
10411	2021-06-29	78.92	0.38	0.48	960,138	78.90	79.59	78.49	1.39	0.03	-0.33
10410	2021-06-28	78.54	1.70	-2.12	1,395,989	80.16	80.31	78.32	2.48	-2.02	0.46
10409	2021-06-25	80.24	0.64	0.80	1,233,548	79.58	80.32	79.43	1.12	0.83	-0.10
10408	2021-06-24	79.60	0.55	0.70	1,028,566	79.36	79.75	78.94	1.02	0.30	-0.03
10407	2021-06-23	79.05	0.07	-0.09	1,014,452	79.22	79.52	78.80	0.91	-0.21	0.39
10406	2021-06-22	79.12	0.69	-0.86	1,231,057	79.97	79.98	78.71	1.59	-1.06	0.13
10405	2021-06-21	79.81	2.18	2.81	1,410,597	78.17	79.95	78.17	2.28	2.10	0.20
10404	2021-06-18	77.63	3.19	-3.95	2,643,739	79.87	80.01	77.52	3.12	-2.80	0.70
10403	2021-06-17	80.82	1.83	-2.21	1,166,331	82.68	82.92	80.14	3.36	-2.25	-1.18
10402	2021-06-16	82.65	0.53	-0.64	1,039,478	83.26	83.58	82.31	1.53	-0.73	0.04
10401	2021-06-15	83.18	0.61	0.74	1,258,434	82.75	83.71	82.75	1.16	0.52	0.10
10400	2021-06-14	82.57	1.24	-1.48	1,232,761	83.71	84.12	81.85	2.71	-1.36	0.22
10399	2021-06-11	83.81	0.86	1.04	1,295,482	83.34	83.83	83.17	0.79	0.56	-0.12
10398	2021-06-10	82.95	0.58	-0.69	1,080,430	83.38	84.04	82.88	1.39	-0.52	0.47
10397	2021-06-09	83.53	0.15	-0.18	1,491,739	83.61	84.17	83.42	0.90	-0.10	-0.18
10396	2021-06-08	83.68	0.90	1.09	1,171,779	82.60	83.90	82.02	2.28	1.31	-0.08
10395	2021-06-07	82.78	0.02	-0.02	1,879,752	83.33	83.39	82.53	1.03	-0.66	-0.22
10394	2021-06-04	82.80	0.67	0.82	1,305,779	82.35	82.94	81.86	1.31	0.55	0.64
10393	2021-06-03	82.13	0.52	-0.63	2,271,730	82.17	82.41	81.56	1.03	-0.05	0.27
10392	2021-06-02	82.65	0.37	-0.45	1,741,373	83.03	83.51	82.17	1.61	-0.46	-0.58
10391	2021-06-01	83.02	0.78	0.95	2,276,926	83.32	83.69	82.33	1.63	-0.36	0.01
10390	2021-05-28	82.24	0.38	-0.46	2,564,224	82.67	83.02	81.56	1.77	-0.52	1.31
10389	2021-05-27	82.62	0.75	0.92	3,371,902	82.59	83.00	82.04	1.16	0.04	0.06
10388	2021-05-26	81.87	0.12	-0.15	1,931,989	82.13	82.61	81.59	1.24	-0.32	0.88
10387	2021-05-25	81.99	1.21	-1.45	2,146,026	83.53	83.89	81.78	2.53	-1.84	0.17
10386	2021-05-24	83.20	0.31	0.37	1,631,994	83.36	83.64	82.63	1.21	-0.19	0.40
10385	2021-05-21	82.89	0.27	0.33	1,540,477	82.69	83.64	82.53	1.34	0.24	0.57
10384	2021-05-20	82.62	0.46	0.56	1,683,733	82.43	83.02	82.06	1.16	0.23	0.08
10383	2021-05-19	82.16	0.67	-0.81	2,176,798	82.10	82.38	80.76	1.97	0.07	0.33
10382	2021-05-18	82.83	0.28	-0.34	1,783,066	83.41	83.68	82.79	1.07	-0.70	-0.88
10381	2021-05-17	83.11	0.53	-0.63	1,368,456	83.89	84.18	82.96	1.45	-0.93	0.36
10380	2021-05-14	83.64	0.21	0.25	2,132,220	83.79	84.00	82.88	1.34	-0.18	0.30
10379	2021-05-13	83.43	1.29	1.57	2,446,782	82.14	83.95	82.04	2.33	1.57	0.43
10378	2021-05-12	82.14	1.60	-1.91	1,302,840	83.80	84.10	81.76	2.79	-1.98	0.00
10377	2021-05-11	83.74	1.06	-1.25	1,660,703	85.10	85.18	83.22	2.30	-1.60	0.07
10376	2021-05-10	84.80	0.16	-0.19	1,398,867	85.10	86.38	84.72	1.95	-0.35	0.35
10375	2021-05-07	84.96	0.66	0.78	1,593,122	83.97	85.39	83.60	2.13	1.18	0.16
10374	2021-05-06	84.30	1.13	1.36	1,461,814	83.69	84.61	83.35	1.51	0.73	-0.39
10373	2021-05-05	83.17	0.38	-0.45	1,892,668	83.45	83.83	82.40	1.71	-0.34	0.63
10372	2021-05-04	83.55	0.02	0.02	1,328,965	83.57	84.18	83.05	1.35	-0.02	-0.12
10371	2021-05-03	83.53	1.27	1.54	1,592,951	83.17	84.12	82.68	1.73	0.43	0.05
10370	2021-04-30	82.26	0.62	-0.75	1,519,838	82.55	82.62	81.87	0.91	-0.35	1.11
10369	2021-04-29	82.88	1.53	1.88	1,456,811	82.06	83.20	81.78	1.73	1.00	-0.40
10368	2021-04-28	81.35	0.10	0.12	1,469,500	81.70	82.35	81.19	1.42	-0.43	0.87
10367	2021-04-27	81.25	0.51	0.63	1,580,689	80.23	81.37	79.81	1.94	1.27	0.55
10366	2021-04-26	80.74	0.49	-0.60	1,514,902	81.60	81.85	80.44	1.73	-1.05	-0.63
10365	2021-04-23	81.23	0.59	0.73	2,186,582	81.04	81.53	80.47	1.31	0.23	0.46
10364	2021-04-22	80.64	0.05	0.06	2,907,699	80.31	81.04	79.54	1.87	0.41	0.50
10363	2021-04-21	80.59	1.73	2.19	1,965,516	78.37	80.75	78.26	3.18	2.83	-0.35
10362	2021-04-20	78.86	0.45	-0.57	2,863,295	80.00	80.99	78.28	3.39	-1.43	-0.62
10361	2021-04-19	79.31	0.34	-0.43	2,567,120	79.65	80.01	79.30	0.89	-0.43	0.87
10360	2021-04-16	79.65	0.21	0.26	1,980,505	79.13	80.81	79.13	2.12	0.66	0.00
10359	2021-04-15	79.44	0.82	1.04	2,238,427	79.13	80.81	79.11	2.15	0.39	-0.39
10358	2021-04-14	78.62	0.03	0.04	1,890,708	78.89	79.88	78.04	2.33	-0.34	0.65
10357	2021-04-13	78.59	0.69	-0.87	2,462,842	78.73	79.45	77.93	1.93	-0.18	0.38
10356	2021-04-12	79.28	1.62	2.09	1,826,447	78.11	79.40	77.80	2.05	1.50	-0.69
10355	2021-04-09	77.66	0.41	0.53	1,413,798	77.52	78.14	77.11	1.33	0.18	0.58
10354	2021-04-08	77.25	0.39	-0.50	1,666,407	77.13	77.80	76.76	1.35	0.16	0.35
10353	2021-04-07	77.64	0.06	0.08	1,293,290	77.60	77.85	76.76	1.40	0.05	-0.66
10352	2021-04-06	77.58	1.45	1.90	1,702,402	76.10	77.60	75.97	2.14	1.94	0.03
10351	2021-04-05	76.13	0.22	0.29	1,488,946	76.58	77.04	75.89	1.50	-0.59	-0.04
10350	2021-04-01	75.91	1.76	2.37	1,885,169	74.45	75.93	74.06	2.51	1.96	0.88
10349	2021-03-31	74.15	1.30	-1.72	1,744,794	75.48	75.88	73.86	2.68	-1.76	0.40
10348	2021-03-30	75.45	0.47	0.63	1,055,957,760	75.24	75.91	74.70	1.61	0.28	0.04
10347	2021-03-29	74.98	0.54	-0.72	1,798,015	75.41	75.89	73.53	3.13	-0.57	0.35
10346	2021-03-26	75.52	0.77	-1.01	2,982,033	76.48	76.92	74.72	2.88	-1.26	-0.15
10345	2021-03-25	76.29	1.40	1.87	1,691,531	74.65	76.78	74.32	3.30	2.20	0.25
10344	2021-03-24	74.89	0.58	-0.77	1,788,172	76.18	76.60	74.73	2.45	-1.69	-0.32
10343	2021-03-23	75.47	1.68	-2.18	248,986	76.27	76.60	75.25	1.77	-1.05	0.94
10342	2021-03-22	77.15	0.72	0.94	1,401,095	76.63	77.58	75.76	2.38	0.68	-1.14
10341	2021-03-19	76.43	0.82	-1.06	6,519,436	76.77	77.38	76.02	1.77	-0.44	0.26
10340	2021-03-18	77.25	0.31	0.40	1,705,095	77.07	77.88	76.65	1.60	0.23	-0.62
10339	2021-03-17	76.94	0.15	0.20	1,632,058	77.19	77.58	75.78	2.33	-0.32	0.17
10338	2021-03-16	76.79	0.13	0.17	1,673,661	76.21	76.94	75.72	1.60	0.76	0.52
10337	2021-03-15	76.66	1.12	-1.44	1,747,337	77.45	77.81	76.10	2.21	-1.02	-0.59
10336	2021-03-12	77.78	1.44	1.89	1,204,824	77.07	77.94	76.83	1.44	0.92	-0.42
10335	2021-03-11	76.34	0.23	-0.30	1,736,678	76.27	77.11	75.82	1.69	0.09	0.96
10334	2021-03-10	76.57	1.11	1.47	1,813,255	76.15	77.35	75.51	2.42	0.55	-0.39
10333	2021-03-09	75.46	1.81	-2.34	2,133,099	76.13	76.66	74.92	2.29	-0.88	0.91
10332	2021-03-08	77.27	2.76	3.70	1,947,096	75.47	77.79	75.09	3.58	2.39	-1.48
10331	2021-03-05	74.51	2.49	3.46	1,606,372	72.77	74.80	72.08	3.74	2.39	1.29
10330	2021-03-04	72.02	1.10	-1.50	2,047,732	73.09	73.95	71.11	3.89	-1.46	1.04

OMC Investment Calculator

This calculator shows the potential of OMC stock.
Just pick a start date, end date and click Calculate.

Ticker:

OMC

Date start:

1980-03-17 open

Date end:

2023-02-23 close

Duration:

42 years 353 days

Trading days:

10,828

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1980-03-17 open

1,000.00

Shares bought: 653.59

Stock price: 1.53

SELL

Value on 2023-02-23 close

78,846.89

Dividends (147)

23.80%

+18,761.92

Stock growth

76.20%

+59,084.97

NET: +77,846.89

Total ROI: +7,784.69% (78.85x)

Annualised: +10.70% (1.11x)

Dividends ROI: +1,876.19% (19.76x)

Dividend Yield: +7.19% (1.07x)

Stock price: 91.93

Duration: 42 years 353 days

Trading days: 10,828

SELL

Value on 2023-02-23 close

60,084.97

NET: +59,084.97

ROI: +5,908.50% (60.08x)

Annualised: +10.00% (1.10x)

Stock price: 91.93

Duration: 42 years 353 days

Trading days: 10,828

Click here to calculate the HIGHEST and LOWEST values of your investment.

OMC Monthly statistics

This section shows monthly performance of OMC stock.
There are 516 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	96.52 2023-02-08	85.32 2023-02-01	85.58 2023-02-01	91.93 2023-02-23	7.42	12.78	-0.30
2023 January	20	87.53 2023-01-26	81.58 2023-01-20	82.69 2023-01-03	85.99 2023-01-31	3.99	5.85	-1.34
2022 December	21	82.24 2022-12-29	75.10 2022-12-09	79.80 2022-12-01	81.57 2022-12-30	2.22	3.06	-5.89
2022 November	21	79.94 2022-11-30	69.74 2022-11-03	73.25 2022-11-01	79.76 2022-11-30	8.89	9.13	-4.79
2022 October	21	72.95 2022-10-31	62.26 2022-10-03	63.84 2022-10-03	72.75 2022-10-31	13.96	14.27	-2.47
2022 September	21	71.92 2022-09-12	61.85 2022-09-26	66.50 2022-09-01	63.09 2022-09-30	-5.13	8.15	-6.99
2022 August	23	73.81 2022-08-16	66.90 2022-08-31	69.39 2022-08-01	66.90 2022-08-31	-3.59	6.37	-3.59
2022 July	20	70.85 2022-07-20	61.31 2022-07-05	63.47 2022-07-01	69.84 2022-07-29	10.04	11.63	-3.40
2022 June	21	74.96 2022-06-01	61.67 2022-06-23	74.69 2022-06-01	63.61 2022-06-30	-14.83	0.36	-17.43
2022 May	21	80.00 2022-05-17	66.41 2022-05-24	76.81 2022-05-02	74.61 2022-05-31	-2.86	4.15	-13.54
2022 April	21	87.50 2022-04-20	75.98 2022-04-29	85.83 2022-04-01	76.13 2022-04-29	-11.30	1.95	-11.48
2022 March	23	87.51 2022-03-30	73.20 2022-03-08	83.28 2022-03-01	84.88 2022-03-31	1.92	5.08	-12.10
2022 February	20	91.61 2022-02-10	75.22 2022-02-01	75.53 2022-02-01	83.89 2022-02-28	11.07	21.29	-0.41
2022 January	20	79.81 2022-01-18	72.46 2022-01-28	73.64 2022-01-03	75.36 2022-01-31	2.34	8.38	-1.60
2021 December	22	74.46 2021-12-30	66.56 2021-12-01	68.55 2021-12-01	73.27 2021-12-31	6.89	8.62	-2.90
2021 November	21	70.78 2021-11-10	65.76 2021-11-26	68.67 2021-11-01	67.31 2021-11-30	-1.98	3.07	-4.24
2021 October	21	77.64 2021-10-15	67.79 2021-10-29	72.75 2021-10-01	68.08 2021-10-29	-6.42	6.72	-6.82
2021 September	21	76.46 2021-09-28	71.06 2021-09-20	73.60 2021-09-01	72.46 2021-09-30	-1.55	3.89	-3.45
2021 August	22	76.57 2021-08-12	70.34 2021-08-20	73.22 2021-08-02	73.22 2021-08-31	0.00	4.58	-3.93
2021 July	21	81.61 2021-07-02	71.26 2021-07-23	80.63 2021-07-01	72.82 2021-07-30	-9.69	1.22	-11.62
2021 June	22	84.17 2021-06-09	77.52 2021-06-18	83.32 2021-06-01	79.99 2021-06-30	-4.00	1.02	-6.96
2021 May	20	86.38 2021-05-10	80.76 2021-05-19	83.17 2021-05-03	82.24 2021-05-28	-1.12	3.86	-2.90
2021 April	21	83.20 2021-04-29	74.06 2021-04-01	74.45 2021-04-01	82.26 2021-04-30	10.49	11.75	-0.52
2021 March	23	77.94 2021-03-12	69.28 2021-03-01	69.44 2021-03-01	74.15 2021-03-31	6.78	12.24	-0.23
2021 February	19	71.98 2021-02-22	61.77 2021-02-01	62.38 2021-02-01	68.73 2021-02-26	10.18	15.39	-0.98
2021 January	19	68.50 2021-01-27	60.37 2021-01-04	62.23 2021-01-04	62.38 2021-01-29	0.24	10.08	-2.99
2020 December	22	65.80 2020-12-04	59.05 2020-12-21	63.89 2020-12-01	62.37 2020-12-31	-2.38	2.99	-7.58
2020 November	20	65.12 2020-11-24	47.62 2020-11-04	47.96 2020-11-02	63.00 2020-11-30	31.36	35.78	-0.71
2020 October	22	53.89 2020-10-13	44.50 2020-10-29	49.65 2020-10-01	47.20 2020-10-30	-4.93	8.54	-10.37
2020 September	21	55.95 2020-09-03	48.00 2020-09-24	53.72 2020-09-01	49.50 2020-09-30	-7.86	4.15	-10.65
2020 August	21	57.37 2020-08-11	51.90 2020-08-21	53.84 2020-08-03	54.09 2020-08-31	0.46	6.56	-3.60
2020 July	22	57.73 2020-07-23	50.87 2020-07-09	54.46 2020-07-01	53.73 2020-07-31	-1.34	6.00	-6.59
2020 June	22	64.00 2020-06-08	51.07 2020-06-25	54.89 2020-06-01	54.60 2020-06-30	-0.53	16.60	-6.96
2020 May	20	58.05 2020-05-27	46.63 2020-05-14	56.02 2020-05-01	54.79 2020-05-29	-2.20	3.62	-16.76
2020 April	21	62.57 2020-04-29	49.48 2020-04-03	52.29 2020-04-01	57.03 2020-04-30	9.06	19.66	-5.37
2020 March	22	71.74 2020-03-03	46.37 2020-03-23	69.41 2020-03-02	54.90 2020-03-31	-20.90	3.36	-33.19
2020 February	19	80.25 2020-02-11	67.06 2020-02-28	75.65 2020-02-03	69.28 2020-02-28	-8.42	6.08	-11.35
2020 January	21	81.17 2020-01-02	74.84 2020-01-30	81.15 2020-01-02	75.31 2020-01-31	-7.20	0.02	-7.78
2019 December	21	82.73 2019-12-13	77.20 2019-12-03	79.50 2019-12-02	81.02 2019-12-31	1.91	4.06	-2.89
2019 November	20	80.84 2019-11-08	76.42 2019-11-04	77.42 2019-11-01	79.48 2019-11-29	2.66	4.42	-1.29
2019 October	23	79.55 2019-10-01	72.54 2019-10-10	78.75 2019-10-01	77.19 2019-10-31	-1.98	1.02	-7.89
2019 September	20	82.63 2019-09-11	74.98 2019-09-03	75.47 2019-09-03	78.30 2019-09-30	3.75	9.49	-0.65
2019 August	22	80.89 2019-08-01	74.63 2019-08-28	80.30 2019-08-01	76.06 2019-08-30	-5.28	0.73	-7.06
2019 July	22	85.05 2019-07-16	79.03 2019-07-23	82.74 2019-07-01	80.22 2019-07-31	-3.05	2.79	-4.48
2019 June	20	82.14 2019-06-28	76.72 2019-06-03	77.42 2019-06-03	81.95 2019-06-28	5.85	6.10	-0.90
2019 May	22	80.97 2019-05-15	76.90 2019-05-31	79.93 2019-05-01	77.36 2019-05-31	-3.22	1.30	-3.79
2019 April	21	84.35 2019-04-18	72.95 2019-04-01	73.29 2019-04-01	80.03 2019-04-30	9.20	15.09	-0.46
2019 March	21	77.53 2019-03-01	72.09 2019-03-25	76.71 2019-03-01	72.99 2019-03-29	-4.85	1.07	-6.02
2019 February	19	78.75 2019-02-05	71.75 2019-02-12	78.10 2019-02-01	75.70 2019-02-28	-3.07	0.83	-8.13
2019 January	21	77.97 2019-01-31	71.50 2019-01-03	72.59 2019-01-02	77.88 2019-01-31	7.29	7.41	-1.50
2018 December	19	78.08 2018-12-13	68.58 2018-12-26	77.63 2018-12-03	73.24 2018-12-31	-5.66	0.58	-11.66
2018 November	21	77.83 2018-11-29	74.41 2018-11-02	74.75 2018-11-01	76.97 2018-11-30	2.97	4.12	-0.45
2018 October	23	77.85 2018-10-22	66.75 2018-10-01	66.75 2018-10-01	74.32 2018-10-31	11.34	16.63	0.00
2018 September	19	71.22 2018-09-21	65.85 2018-09-28	68.28 2018-09-04	68.02 2018-09-28	-0.38	4.31	-3.56
2018 August	23	69.88 2018-08-29	66.15 2018-08-02	68.51 2018-08-01	69.32 2018-08-31	1.18	2.00	-3.44
2018 July	21	78.38 2018-07-12	66.38 2018-07-24	75.79 2018-07-02	68.83 2018-07-31	-9.18	3.42	-12.42
2018 June	21	77.31 2018-06-25	71.82 2018-06-05	72.23 2018-06-01	76.27 2018-06-29	5.59	7.03	-0.57
2018 May	22	75.90 2018-05-22	69.14 2018-05-29	73.36 2018-05-01	72.08 2018-05-31	-1.74	3.46	-5.75
2018 April	21	76.75 2018-04-17	70.31 2018-04-04	72.53 2018-04-02	73.66 2018-04-30	1.56	5.82	-3.06
2018 March	21	76.56 2018-03-02	70.09 2018-03-23	74.76 2018-03-01	72.67 2018-03-29	-2.80	2.41	-6.25
2018 February	19	83.34 2018-02-14	71.40 2018-02-06	76.22 2018-02-01	76.23 2018-02-28	0.01	9.34	-6.32
2018 January	21	78.24 2018-01-30	69.65 2018-01-04	72.66 2018-01-02	76.65 2018-01-31	5.49	7.68	-4.14
2017 December	20	76.48 2017-12-05	70.64 2017-12-01	71.57 2017-12-01	72.83 2017-12-29	1.76	6.86	-1.30
2017 November	21	74.97 2017-11-29	65.32 2017-11-09	67.68 2017-11-01	71.44 2017-11-30	5.56	10.77	-3.49
2017 October	22	78.70 2017-10-17	67.17 2017-10-31	74.21 2017-10-02	67.19 2017-10-31	-9.46	6.05	-9.49
2017 September	20	76.67 2017-09-26	71.63 2017-09-05	72.38 2017-09-01	74.07 2017-09-29	2.33	5.93	-1.04
2017 August	23	80.26 2017-08-03	71.80 2017-08-31	78.76 2017-08-01	72.38 2017-08-31	-8.10	1.90	-8.84
2017 July	20	83.64 2017-07-03	77.50 2017-07-27	82.69 2017-07-03	78.74 2017-07-31	-4.78	1.15	-6.28
2017 June	22	85.44 2017-06-02	79.86 2017-06-09	83.69 2017-06-01	82.90 2017-06-30	-0.94	2.09	-4.58
2017 May	22	84.50 2017-05-10	81.28 2017-05-17	82.40 2017-05-01	83.72 2017-05-31	1.60	2.55	-1.36
2017 April	19	86.71 2017-04-17	81.73 2017-04-28	86.27 2017-04-03	82.12 2017-04-28	-4.81	0.51	-5.26
2017 March	23	86.71 2017-03-01	83.67 2017-03-27	85.82 2017-03-01	86.21 2017-03-31	0.45	1.04	-2.51
2017 February	19	87.43 2017-02-06	83.82 2017-02-07	85.67 2017-02-01	85.10 2017-02-28	-0.67	2.05	-2.16
2017 January	20	87.24 2017-01-27	84.38 2017-01-05	85.91 2017-01-03	85.65 2017-01-31	-0.30	1.55	-1.78
2016 December	21	89.66 2016-12-13	81.53 2016-12-06	86.80 2016-12-01	85.11 2016-12-30	-1.95	3.29	-6.07
2016 November	21	88.79 2016-11-25	78.67 2016-11-02	80.00 2016-11-01	86.94 2016-11-30	8.67	10.99	-1.66
2016 October	21	84.96 2016-10-03	78.78 2016-10-21	84.46 2016-10-03	79.82 2016-10-31	-5.49	0.59	-6.73
2016 September	21	87.50 2016-09-07	83.14 2016-09-12	86.25 2016-09-01	85.00 2016-09-30	-1.45	1.45	-3.61
2016 August	23	86.50 2016-08-30	80.63 2016-08-02	82.45 2016-08-01	86.13 2016-08-31	4.46	4.91	-2.21
2016 July	20	85.42 2016-07-13	79.94 2016-07-06	81.49 2016-07-01	82.29 2016-07-29	0.98	4.82	-1.90
2016 June	22	85.75 2016-06-08	75.61 2016-06-29	83.14 2016-06-01	81.49 2016-06-30	-1.98	3.14	-9.06
2016 May	21	84.63 2016-05-16	81.56 2016-05-25	83.46 2016-05-02	83.33 2016-05-31	-0.16	1.40	-2.28
2016 April	21	85.95 2016-04-19	82.19 2016-04-01	82.29 2016-04-01	82.97 2016-04-29	0.83	4.45	-0.12
2016 March	22	84.23 2016-03-31	77.15 2016-03-10	78.63 2016-03-01	83.23 2016-03-31	5.85	7.12	-1.88
2016 February	20	78.69 2016-02-29	68.05 2016-02-08	72.91 2016-02-01	77.81 2016-02-29	6.72	7.93	-6.67
2016 January	19	74.44 2016-01-04	66.48 2016-01-20	74.39 2016-01-04	73.35 2016-01-29	-1.40	0.07	-10.63
2015 December	22	77.57 2015-12-30	73.29 2015-12-18	74.42 2015-12-01	75.66 2015-12-31	1.67	4.23	-1.52
2015 November	20	75.31 2015-11-02	71.19 2015-11-16	74.93 2015-11-02	73.92 2015-11-30	-1.35	0.51	-4.99
2015 October	22	75.58 2015-10-30	64.44 2015-10-01	65.90 2015-10-01	74.92 2015-10-30	13.69	14.69	-2.22
2015 September	21	69.99 2015-09-16	64.12 2015-09-29	65.59 2015-09-01	65.90 2015-09-30	0.47	6.71	-2.24
2015 August	21	74.10 2015-08-10	64.31 2015-08-24	73.14 2015-08-03	66.98 2015-08-31	-8.42	1.31	-12.07
2015 July	22	74.56 2015-07-21	68.75 2015-07-06	70.49 2015-07-01	73.08 2015-07-31	3.67	5.77	-2.47
2015 June	22	75.31 2015-06-03	69.02 2015-06-30	74.77 2015-06-01	69.49 2015-06-30	-7.06	0.72	-7.69
2015 May	20	78.60 2015-05-19	74.05 2015-05-29	76.22 2015-05-01	74.53 2015-05-29	-2.22	3.12	-2.85
2015 April	21	79.28 2015-04-08	75.37 2015-04-30	77.36 2015-04-01	75.76 2015-04-30	-2.07	2.48	-2.57
2015 March	22	80.98 2015-03-02	76.13 2015-03-11	79.56 2015-03-02	77.98 2015-03-31	-1.99	1.78	-4.31
2015 February	19	80.53 2015-02-26	71.98 2015-02-02	73.14 2015-02-02	79.54 2015-02-27	8.75	10.10	-1.59
2015 January	20	78.06 2015-01-02	72.50 2015-01-16	78.00 2015-01-02	72.80 2015-01-30	-6.67	0.08	-7.05
2014 December	22	78.49 2014-12-11	74.53 2014-12-17	77.10 2014-12-01	77.47 2014-12-31	0.48	1.80	-3.33
2014 November	19	77.39 2014-11-28	71.92 2014-11-05	72.09 2014-11-03	77.27 2014-11-28	7.19	7.35	-0.24
2014 October	23	71.99 2014-10-31	64.03 2014-10-15	68.69 2014-10-01	71.86 2014-10-31	4.61	4.80	-6.78
2014 September	21	72.79 2014-09-03	68.32 2014-09-24	71.97 2014-09-02	68.86 2014-09-30	-4.32	1.14	-5.07
2014 August	21	72.73 2014-08-29	69.55 2014-08-01	69.77 2014-08-01	72.01 2014-08-29	3.21	4.24	-0.32
2014 July	22	74.14 2014-07-25	69.80 2014-07-31	71.50 2014-07-01	69.99 2014-07-31	-2.11	3.69	-2.38
2014 June	21	71.85 2014-06-30	69.38 2014-06-16	71.30 2014-06-02	71.22 2014-06-30	-0.11	0.77	-2.69
2014 May	21	71.31 2014-05-30	65.43 2014-05-08	67.54 2014-05-01	71.15 2014-05-30	5.34	5.58	-3.12
2014 April	21	72.84 2014-04-01	65.96 2014-04-28	72.80 2014-04-01	67.68 2014-04-30	-7.03	0.05	-9.40
2014 March	21	76.18 2014-03-07	70.72 2014-03-20	74.85 2014-03-03	72.60 2014-03-31	-3.01	1.78	-5.52
2014 February	19	76.87 2014-02-25	70.59 2014-02-03	72.71 2014-02-03	75.68 2014-02-28	4.08	5.72	-2.92
2014 January	21	75.36 2014-01-15	71.32 2014-01-13	74.52 2014-01-02	72.58 2014-01-31	-2.60	1.13	-4.29
2013 December	21	74.50 2013-12-31	68.79 2013-12-18	71.37 2013-12-02	74.37 2013-12-31	4.20	4.39	-3.61
2013 November	20	72.49 2013-11-29	68.14 2013-11-01	68.19 2013-11-01	71.45 2013-11-29	4.78	6.31	-0.07
2013 October	23	68.96 2013-10-30	61.35 2013-10-09	64.17 2013-10-01	68.11 2013-10-31	6.14	7.46	-4.39
2013 September	20	66.36 2013-09-17	60.14 2013-09-03	61.61 2013-09-03	63.44 2013-09-30	2.97	7.71	-2.39
2013 August	22	65.30 2013-08-01	59.70 2013-08-28	64.88 2013-08-01	60.65 2013-08-30	-6.52	0.65	-7.98
2013 July	22	70.50 2013-07-29	61.76 2013-07-03	62.89 2013-07-01	64.27 2013-07-31	2.19	12.10	-1.80
2013 June	20	64.25 2013-06-19	60.11 2013-06-05	62.15 2013-06-03	62.87 2013-06-28	1.16	3.38	-3.28
2013 May	22	64.29 2013-05-28	59.29 2013-05-01	59.78 2013-05-01	62.13 2013-05-31	3.93	7.54	-0.82
2013 April	22	60.79 2013-04-25	57.73 2013-04-18	58.78 2013-04-01	59.77 2013-04-30	1.68	3.42	-1.79
2013 March	20	60.05 2013-03-15	56.69 2013-03-01	56.84 2013-03-01	58.90 2013-03-28	3.62	5.65	-0.26
2013 February	19	58.16 2013-02-15	53.51 2013-02-04	54.68 2013-02-01	57.53 2013-02-28	5.21	6.36	-2.14
2013 January	21	54.57 2013-01-31	50.40 2013-01-08	50.50 2013-01-02	54.28 2013-01-31	7.49	8.06	-0.20
2012 December	20	51.11 2012-12-19	48.84 2012-12-27	49.85 2012-12-03	49.96 2012-12-31	0.22	2.53	-2.03
2012 November	21	50.00 2012-11-30	45.11 2012-11-15	47.86 2012-11-01	49.74 2012-11-30	3.93	4.47	-5.75
2012 October	21	53.07 2012-10-09	46.85 2012-10-26	51.58 2012-10-01	47.91 2012-10-31	-7.12	2.89	-9.17
2012 September	19	54.76 2012-09-19	51.25 2012-09-04	51.32 2012-09-04	51.56 2012-09-28	0.47	6.70	-0.14
2012 August	23	52.56 2012-08-21	48.94 2012-08-02	50.18 2012-08-01	51.37 2012-08-31	2.37	4.74	-2.47
2012 July	21	50.72 2012-07-31	47.03 2012-07-12	48.78 2012-07-02	50.18 2012-07-31	2.87	3.98	-3.59
2012 June	21	48.62 2012-06-21	45.65 2012-06-26	46.94 2012-06-01	48.60 2012-06-29	3.54	3.58	-2.75
2012 May	22	52.19 2012-05-03	47.45 2012-05-31	51.48 2012-05-01	47.68 2012-05-31	-7.38	1.38	-7.83
2012 April	20	51.71 2012-04-27	47.42 2012-04-10	49.35 2012-04-02	51.31 2012-04-30	3.97	4.78	-3.91
2012 March	22	51.38 2012-03-27	47.55 2012-03-07	49.35 2012-03-01	50.65 2012-03-30	2.63	4.11	-3.65
2012 February	20	49.64 2012-02-29	45.70 2012-02-01	45.86 2012-02-01	49.44 2012-02-29	7.81	8.24	-0.35
2012 January	20	47.96 2012-01-19	43.83 2012-01-09	45.18 2012-01-03	45.61 2012-01-31	0.95	6.15	-2.99
2011 December	21	45.00 2011-12-05	41.04 2011-12-19	43.26 2011-12-01	44.58 2011-12-30	3.05	4.02	-5.13
2011 November	21	44.74 2011-11-08	39.72 2011-11-25	43.01 2011-11-01	43.17 2011-11-30	0.37	4.02	-7.65
2011 October	21	45.65 2011-10-27	35.34 2011-10-04	36.51 2011-10-03	44.48 2011-10-31	21.83	25.03	-3.20
2011 September	21	40.82 2011-09-01	35.27 2011-09-22	40.48 2011-09-01	36.84 2011-09-30	-8.99	0.84	-12.87
2011 August	23	47.10 2011-08-01	36.88 2011-08-22	47.10 2011-08-01	40.55 2011-08-31	-13.91	0.00	-21.70
2011 July	20	49.55 2011-07-19	46.50 2011-07-28	48.18 2011-07-01	46.92 2011-07-29	-2.62	2.84	-3.49
2011 June	22	48.29 2011-06-30	44.61 2011-06-16	46.59 2011-06-01	48.16 2011-06-30	3.37	3.65	-4.25
2011 May	21	49.61 2011-05-02	45.95 2011-05-25	49.51 2011-05-02	46.77 2011-05-31	-5.53	0.20	-7.19
2011 April	20	49.78 2011-04-01	46.05 2011-04-19	49.06 2011-04-01	49.19 2011-04-29	0.26	1.47	-6.14
2011 March	23	51.25 2011-03-01	46.11 2011-03-15	51.02 2011-03-01	49.06 2011-03-31	-3.84	0.45	-9.62
2011 February	19	50.90 2011-02-28	44.93 2011-02-01	45.20 2011-02-01	50.90 2011-02-28	12.61	12.61	-0.60
2011 January	20	47.51 2011-01-06	44.57 2011-01-14	46.12 2011-01-03	44.88 2011-01-31	-2.69	3.01	-3.36
2010 December	22	47.88 2010-12-07	45.66 2010-12-31	46.17 2010-12-01	45.80 2010-12-31	-0.80	3.70	-1.10
2010 November	21	47.24 2010-11-05	43.83 2010-11-01	44.21 2010-11-01	45.44 2010-11-30	2.78	6.85	-0.86
2010 October	21	44.39 2010-10-29	38.54 2010-10-04	39.65 2010-10-01	43.96 2010-10-29	10.87	11.95	-2.80
2010 September	21	40.00 2010-09-30	35.48 2010-09-01	35.48 2010-09-01	39.48 2010-09-30	11.27	12.74	0.00
2010 August	22	38.93 2010-08-09	34.68 2010-08-31	37.98 2010-08-02	35.01 2010-08-31	-7.82	2.50	-8.69
2010 July	21	38.72 2010-07-27	33.50 2010-07-06	34.20 2010-07-01	37.26 2010-07-30	8.95	13.22	-2.05
2010 June	22	39.14 2010-06-17	34.18 2010-06-30	37.54 2010-06-01	34.30 2010-06-30	-8.63	4.26	-8.95
2010 May	20	43.60 2010-05-03	36.22 2010-05-25	42.76 2010-05-03	37.95 2010-05-28	-11.25	1.96	-15.29
2010 April	21	44.08 2010-04-20	38.49 2010-04-01	38.49 2010-04-01	42.66 2010-04-30	10.83	14.52	0.00
2010 March	23	40.29 2010-03-25	36.58 2010-03-01	36.63 2010-03-01	38.81 2010-03-31	5.95	9.99	-0.14
2010 February	19	37.29 2010-02-18	34.54 2010-02-08	35.62 2010-02-01	36.62 2010-02-26	2.81	4.69	-3.03
2010 January	19	39.74 2010-01-04	35.13 2010-01-29	39.50 2010-01-04	35.30 2010-01-29	-10.63	0.61	-11.06
2009 December	22	39.99 2009-12-31	35.69 2009-12-08	36.99 2009-12-01	39.15 2009-12-31	5.84	8.11	-3.51
2009 November	20	37.45 2009-11-18	34.29 2009-11-02	34.29 2009-11-02	36.72 2009-11-30	7.09	9.22	0.00
2009 October	22	39.11 2009-10-19	34.24 2009-10-30	36.87 2009-10-01	34.28 2009-10-30	-7.02	6.08	-7.13
2009 September	21	38.49 2009-09-18	35.00 2009-09-03	36.13 2009-09-01	36.94 2009-09-30	2.24	6.53	-3.13
2009 August	21	37.62 2009-08-25	33.82 2009-08-03	34.26 2009-08-03	36.32 2009-08-31	6.01	9.81	-1.28
2009 July	22	34.88 2009-07-23	29.71 2009-07-08	31.81 2009-07-01	34.00 2009-07-31	6.88	9.65	-6.60
2009 June	22	33.05 2009-06-10	30.83 2009-06-01	30.84 2009-06-01	31.58 2009-06-30	2.40	7.17	-0.03
2009 May	20	33.21 2009-05-07	29.97 2009-05-29	31.69 2009-05-01	30.50 2009-05-29	-3.76	4.80	-5.43
2009 April	21	32.16 2009-04-30	23.01 2009-04-01	23.04 2009-04-01	31.47 2009-04-30	36.59	39.58	-0.13
2009 March	22	25.31 2009-03-25	20.09 2009-03-10	23.54 2009-03-02	23.40 2009-03-31	-0.59	7.52	-14.66
2009 February	19	28.80 2009-02-10	23.66 2009-02-25	25.31 2009-02-02	24.03 2009-02-27	-5.06	13.79	-6.52
2009 January	20	28.77 2009-01-06	24.63 2009-01-23	26.90 2009-01-02	25.89 2009-01-30	-3.75	6.95	-8.44
2008 December	22	29.86 2008-12-16	24.61 2008-12-05	27.67 2008-12-01	26.92 2008-12-31	-2.71	7.91	-11.06
2008 November	19	30.95 2008-11-05	22.02 2008-11-20	28.67 2008-11-03	28.29 2008-11-28	-1.33	7.95	-23.19
2008 October	23	38.42 2008-10-01	25.01 2008-10-24	38.25 2008-10-01	29.54 2008-10-31	-22.77	0.44	-34.61
2008 September	21	44.44 2008-09-19	37.23 2008-09-29	42.90 2008-09-02	38.56 2008-09-30	-10.12	3.59	-13.22
2008 August	21	45.00 2008-08-11	41.26 2008-08-21	42.92 2008-08-01	42.39 2008-08-29	-1.23	4.85	-3.87
2008 July	22	44.20 2008-07-02	39.77 2008-07-15	44.13 2008-07-01	42.69 2008-07-31	-3.26	0.16	-9.88
2008 June	21	48.95 2008-06-03	44.21 2008-06-30	48.92 2008-06-02	44.88 2008-06-30	-8.26	0.06	-9.63
2008 May	21	50.16 2008-05-13	47.61 2008-05-09	47.89 2008-05-01	49.01 2008-05-30	2.34	4.74	-0.58
2008 April	22	48.63 2008-04-25	43.74 2008-04-11	44.34 2008-04-01	47.74 2008-04-30	7.67	9.68	-1.35
2008 March	20	45.43 2008-03-25	42.19 2008-03-17	44.66 2008-03-03	44.18 2008-03-31	-1.07	1.72	-5.53
2008 February	20	47.96 2008-02-14	44.45 2008-02-11	45.62 2008-02-01	44.67 2008-02-29	-2.08	5.13	-2.56
2008 January	21	47.59 2008-01-02	40.86 2008-01-23	47.59 2008-01-02	45.37 2008-01-31	-4.66	0.00	-14.14
2007 December	20	50.51 2007-12-07	46.90 2007-12-20	48.42 2007-12-03	47.53 2007-12-31	-1.84	4.32	-3.14
2007 November	21	50.85 2007-11-01	45.82 2007-11-16	50.78 2007-11-01	48.75 2007-11-30	-4.00	0.14	-9.77
2007 October	23	53.07 2007-10-18	47.29 2007-10-02	48.31 2007-10-01	50.98 2007-10-31	5.53	9.85	-2.11
2007 September	19	52.08 2007-09-06	47.41 2007-09-25	50.98 2007-09-04	48.09 2007-09-28	-5.67	2.16	-7.00
2007 August	23	55.21 2007-08-07	48.12 2007-08-16	51.87 2007-08-01	50.93 2007-08-31	-1.81	6.44	-7.23
2007 July	21	55.45 2007-07-24	51.40 2007-07-30	53.28 2007-07-02	51.87 2007-07-31	-2.65	4.07	-3.53
2007 June	21	54.31 2007-06-29	50.74 2007-06-22	52.95 2007-06-01	52.92 2007-06-29	-0.06	2.57	-4.17
2007 May	22	52.92 2007-05-29	51.17 2007-05-16	52.53 2007-05-01	52.65 2007-05-31	0.23	0.74	-2.59
2007 April	20	54.67 2007-04-24	50.56 2007-04-11	51.13 2007-04-02	52.36 2007-04-30	2.41	6.92	-1.11
2007 March	22	53.22 2007-03-22	50.42 2007-03-01	50.97 2007-03-01	51.19 2007-03-30	0.43	4.41	-1.08
2007 February	19	53.45 2007-02-22	50.31 2007-02-14	52.54 2007-02-01	51.81 2007-02-28	-1.39	1.73	-4.24
2007 January	20	52.65 2007-01-31	50.29 2007-01-03	51.90 2007-01-03	52.60 2007-01-31	1.35	1.45	-3.10
2006 December	20	53.03 2006-12-15	51.20 2006-12-01	51.20 2006-12-01	52.27 2006-12-29	2.09	3.57	0.00
2006 November	21	51.75 2006-11-22	49.94 2006-11-03	50.72 2006-11-01	51.08 2006-11-30	0.71	2.03	-1.54
2006 October	22	51.22 2006-10-31	46.51 2006-10-02	46.79 2006-10-02	50.72 2006-10-31	8.40	9.47	-0.60
2006 September	20	47.38 2006-09-27	43.83 2006-09-01	43.83 2006-09-01	46.80 2006-09-29	6.78	8.10	0.00
2006 August	23	44.74 2006-08-16	43.03 2006-08-10	44.13 2006-08-01	43.71 2006-08-31	-0.95	1.38	-2.49
2006 July	20	45.21 2006-07-03	42.06 2006-07-18	44.67 2006-07-03	44.26 2006-07-31	-0.92	1.21	-5.84
2006 June	22	48.32 2006-06-01	43.63 2006-06-27	47.47 2006-06-01	44.54 2006-06-30	-6.17	1.79	-8.09
2006 May	22	47.58 2006-05-31	44.61 2006-05-02	44.81 2006-05-01	47.56 2006-05-31	6.14	6.18	-0.45
2006 April	19	45.80 2006-04-27	40.92 2006-04-04	41.63 2006-04-03	45.01 2006-04-28	8.12	10.02	-1.71
2006 March	23	42.54 2006-03-24	39.65 2006-03-07	40.00 2006-03-01	41.63 2006-03-31	4.08	6.35	-0.88
2006 February	19	42.41 2006-02-13	39.38 2006-02-23	40.85 2006-02-01	39.91 2006-02-28	-2.30	3.82	-3.60
2006 January	20	43.53 2006-01-04	40.90 2006-01-31	42.74 2006-01-03	40.90 2006-01-31	-4.31	1.85	-4.31
2005 December	21	44.40 2005-12-14	42.20 2005-12-02	42.45 2005-12-01	42.56 2005-12-30	0.26	4.59	-0.59
2005 November	21	42.85 2005-11-30	40.10 2005-11-17	41.50 2005-11-01	42.28 2005-11-30	1.88	3.25	-3.37
2005 October	21	42.39 2005-10-31	37.88 2005-10-19	41.45 2005-10-03	41.48 2005-10-31	0.07	2.27	-8.61
2005 September	21	42.37 2005-09-20	40.29 2005-09-02	41.00 2005-09-01	41.81 2005-09-30	1.98	3.34	-1.73
2005 August	23	43.18 2005-08-03	39.51 2005-08-31	42.69 2005-08-01	40.22 2005-08-31	-5.79	1.15	-7.45
2005 July	20	42.45 2005-07-29	39.50 2005-07-07	40.25 2005-07-01	42.44 2005-07-29	5.44	5.47	-1.86
2005 June	22	42.11 2005-06-03	38.05 2005-06-16	40.81 2005-06-01	39.93 2005-06-30	-2.16	3.19	-6.76
2005 May	21	43.29 2005-05-06	40.91 2005-05-31	41.58 2005-05-02	40.95 2005-05-31	-1.52	4.11	-1.61
2005 April	21	44.50 2005-04-01	40.95 2005-04-20	44.47 2005-04-01	41.45 2005-04-29	-6.79	0.07	-7.92
2005 March	22	45.67 2005-03-01	43.13 2005-03-16	45.50 2005-03-01	44.26 2005-03-31	-2.73	0.37	-5.21
2005 February	19	45.74 2005-02-28	42.01 2005-02-01	42.42 2005-02-01	45.54 2005-02-28	7.36	7.83	-0.97
2005 January	20	43.70 2005-01-18	41.42 2005-01-27	42.40 2005-01-03	42.45 2005-01-31	0.12	3.07	-2.31
2004 December	22	42.47 2004-12-31	40.00 2004-12-09	40.70 2004-12-01	42.16 2004-12-31	3.59	4.35	-1.72
2004 November	21	42.24 2004-11-18	39.26 2004-11-01	39.38 2004-11-01	40.50 2004-11-30	2.84	7.26	-0.30
2004 October	21	40.46 2004-10-27	35.49 2004-10-18	36.59 2004-10-01	39.45 2004-10-29	7.82	10.58	-3.01
2004 September	21	36.67 2004-09-30	33.95 2004-09-08	34.28 2004-09-01	36.53 2004-09-30	6.56	6.97	-0.96
2004 August	22	36.16 2004-08-02	33.22 2004-08-13	36.01 2004-08-02	34.40 2004-08-31	-4.47	0.42	-7.75
2004 July	21	38.08 2004-07-01	33.95 2004-07-15	37.95 2004-07-01	36.01 2004-07-30	-5.11	0.34	-10.54
2004 June	21	41.28 2004-06-09	37.53 2004-06-23	39.70 2004-06-01	37.95 2004-06-30	-4.41	3.98	-5.47
2004 May	20	41.74 2004-05-04	38.87 2004-05-25	39.76 2004-05-03	39.94 2004-05-28	0.45	4.98	-2.24
2004 April	21	41.58 2004-04-02	38.85 2004-04-26	40.30 2004-04-01	39.76 2004-04-30	-1.34	3.18	-3.60
2004 March	23	41.17 2004-03-01	37.33 2004-03-16	40.90 2004-03-01	40.13 2004-03-31	-1.88	0.66	-8.73
2004 February	19	42.35 2004-02-13	38.42 2004-02-24	41.29 2004-02-02	40.90 2004-02-27	-0.94	2.57	-6.95
2004 January	20	44.41 2004-01-08	41.20 2004-01-30	43.60 2004-01-02	41.20 2004-01-30	-5.50	1.86	-5.50
2003 December	22	43.80 2003-12-31	39.79 2003-12-01	39.83 2003-12-01	43.67 2003-12-31	9.64	9.97	-0.10
2003 November	19	40.67 2003-11-07	38.22 2003-11-17	39.90 2003-11-03	39.83 2003-11-28	-0.18	1.93	-4.21
2003 October	23	40.06 2003-10-31	35.90 2003-10-24	35.92 2003-10-01	39.90 2003-10-31	11.08	11.53	-0.06
2003 September	21	40.59 2003-09-08	35.81 2003-09-30	39.30 2003-09-02	35.92 2003-09-30	-8.60	3.28	-8.88
2003 August	21	39.60 2003-08-22	35.31 2003-08-06	36.94 2003-08-01	39.05 2003-08-29	5.71	7.20	-4.41
2003 July	22	37.72 2003-07-14	34.81 2003-07-22	35.85 2003-07-01	36.94 2003-07-31	3.04	5.22	-2.90
2003 June	21	38.22 2003-06-18	34.56 2003-06-03	36.13 2003-06-02	35.85 2003-06-30	-0.77	5.78	-4.35
2003 May	21	34.93 2003-05-30	30.15 2003-05-01	30.78 2003-05-01	34.90 2003-05-30	13.39	13.48	-2.05
2003 April	21	32.01 2003-04-25	26.58 2003-04-01	27.08 2003-04-01	30.95 2003-04-30	14.29	18.21	-1.85
2003 March	21	29.74 2003-03-21	23.25 2003-03-12	26.70 2003-03-03	27.08 2003-03-31	1.42	11.39	-12.92
2003 February	19	30.15 2003-02-03	25.33 2003-02-27	30.15 2003-02-03	26.49 2003-02-28	-12.14	0.00	-15.99
2003 January	21	34.13 2003-01-15	29.15 2003-01-29	32.65 2003-01-02	30.15 2003-01-31	-7.66	4.53	-10.72
2002 December	21	35.25 2002-12-02	31.20 2002-12-27	34.67 2002-12-02	32.30 2002-12-31	-6.84	1.67	-10.01
2002 November	20	34.33 2002-11-29	28.40 2002-11-01	28.82 2002-11-01	34.03 2002-11-29	18.08	19.12	-1.46
2002 October	23	32.45 2002-10-22	24.13 2002-10-08	27.89 2002-10-01	28.82 2002-10-31	3.33	16.35	-13.48
2002 September	20	32.35 2002-09-12	26.90 2002-09-30	29.55 2002-09-03	27.84 2002-09-30	-5.79	9.48	-8.97
2002 August	22	33.01 2002-08-19	23.50 2002-08-05	26.33 2002-08-01	30.25 2002-08-30	14.89	25.37	-10.75
2002 July	22	28.52 2002-07-30	19.39 2002-07-02	23.05 2002-07-01	26.66 2002-07-31	15.66	23.73	-15.88
2002 June	20	43.30 2002-06-03	18.25 2002-06-27	43.19 2002-06-03	22.90 2002-06-28	-46.98	0.25	-57.74
2002 May	22	46.10 2002-05-16	42.10 2002-05-06	43.85 2002-05-01	43.19 2002-05-31	-1.51	5.13	-3.99
2002 April	22	47.47 2002-04-19	42.58 2002-04-30	46.70 2002-04-01	43.62 2002-04-30	-6.60	1.65	-8.82
2002 March	20	48.67 2002-03-04	45.42 2002-03-07	46.97 2002-03-01	47.20 2002-03-28	0.49	3.62	-3.30
2002 February	19	47.38 2002-02-28	41.83 2002-02-06	43.69 2002-02-01	46.77 2002-02-28	7.05	8.45	-4.26
2002 January	21	46.00 2002-01-08	42.31 2002-01-30	44.20 2002-01-02	43.69 2002-01-31	-1.15	4.07	-4.28
2001 December	20	45.35 2001-12-06	41.58 2001-12-14	42.53 2001-12-03	44.67 2001-12-31	5.03	6.63	-2.23
2001 November	21	43.99 2001-11-14	38.08 2001-11-01	38.28 2001-11-01	42.93 2001-11-30	12.15	14.92	-0.52
2001 October	23	40.49 2001-10-26	30.63 2001-10-03	31.75 2001-10-01	38.39 2001-10-31	20.91	27.53	-3.53
2001 September	15	38.90 2001-09-04	29.55 2001-09-21	38.42 2001-09-04	32.45 2001-09-28	-15.54	1.25	-23.09
2001 August	23	43.80 2001-08-02	37.96 2001-08-30	43.69 2001-08-01	38.90 2001-08-31	-10.96	0.25	-13.12
2001 July	21	44.60 2001-07-31	39.13 2001-07-23	43.00 2001-07-02	43.69 2001-07-31	1.60	3.72	-9.00
2001 June	21	47.05 2001-06-06	40.40 2001-06-20	46.45 2001-06-01	43.00 2001-06-29	-7.43	1.29	-13.02
2001 May	22	49.10 2001-05-23	42.53 2001-05-03	43.92 2001-05-01	46.54 2001-05-31	5.97	11.79	-3.16
2001 April	20	46.35 2001-04-18	39.00 2001-04-04	41.50 2001-04-02	43.92 2001-04-30	5.83	11.69	-6.02
2001 March	22	46.72 2001-03-07	38.55 2001-03-22	45.35 2001-03-01	41.44 2001-03-30	-8.62	3.02	-14.99
2001 February	19	47.72 2001-02-21	43.15 2001-02-02	45.65 2001-02-01	45.35 2001-02-28	-0.66	4.53	-5.48
2001 January	21	46.22 2001-01-12	38.34 2001-01-03	41.44 2001-01-02	45.65 2001-01-31	10.16	11.53	-7.48
2000 December	20	45.31 2000-12-06	38.00 2000-12-21	39.38 2000-12-01	41.44 2000-12-29	5.23	15.06	-3.50
2000 November	21	46.44 2000-11-06	37.53 2000-11-30	45.88 2000-11-01	39.31 2000-11-30	-14.32	1.22	-18.20
2000 October	22	46.50 2000-10-31	35.06 2000-10-18	36.50 2000-10-02	46.13 2000-10-31	26.38	27.40	-3.95
2000 September	20	42.28 2000-09-01	34.06 2000-09-27	41.84 2000-09-01	36.47 2000-09-29	-12.83	1.05	-18.59
2000 August	23	43.88 2000-08-08	39.50 2000-08-22	42.63 2000-08-01	41.73 2000-08-31	-2.11	2.93	-7.34
2000 July	20	45.50 2000-07-25	40.50 2000-07-10	44.72 2000-07-03	42.50 2000-07-31	-4.96	1.74	-9.44
2000 June	22	48.75 2000-06-23	41.75 2000-06-01	42.03 2000-06-01	44.53 2000-06-30	5.95	15.99	-0.67
2000 May	22	45.69 2000-05-05	40.88 2000-05-30	45.28 2000-05-01	41.97 2000-05-31	-7.31	0.91	-9.72
2000 April	19	49.59 2000-04-06	40.84 2000-04-17	46.81 2000-04-03	45.53 2000-04-28	-2.73	5.94	-12.75
2000 March	23	50.31 2000-03-28	37.75 2000-03-08	47.09 2000-03-01	46.81 2000-03-31	-0.59	6.84	-19.83
2000 February	20	49.97 2000-02-02	41.50 2000-02-17	46.84 2000-02-01	47.09 2000-02-29	0.53	6.68	-11.40
2000 January	20	50.47 2000-01-20	44.91 2000-01-25	50.00 2000-01-03	46.84 2000-01-31	-6.32	0.94	-10.18
1999 December	22	53.75 1999-12-17	43.56 1999-12-01	44.06 1999-12-01	50.00 1999-12-31	13.48	21.99	-1.13
1999 November	21	46.97 1999-11-22	40.00 1999-11-09	43.88 1999-11-01	44.06 1999-11-30	0.41	7.04	-8.84
1999 October	21	44.00 1999-10-29	35.75 1999-10-19	39.66 1999-10-01	44.00 1999-10-29	10.94	10.94	-9.86
1999 September	21	40.75 1999-09-13	36.16 1999-09-23	37.69 1999-09-01	39.59 1999-09-30	5.04	8.12	-4.06
1999 August	22	38.38 1999-08-31	33.00 1999-08-10	35.25 1999-08-02	37.69 1999-08-31	6.92	8.88	-6.38
1999 July	21	39.50 1999-07-01	35.06 1999-07-30	39.50 1999-07-01	35.44 1999-07-30	-10.28	0.00	-11.24
1999 June	22	40.00 1999-06-30	33.13 1999-06-14	35.03 1999-06-01	40.00 1999-06-30	14.19	14.19	-5.42
1999 May	20	37.75 1999-05-12	33.59 1999-05-07	36.13 1999-05-03	35.00 1999-05-28	-3.13	4.48	-7.03
1999 April	21	42.97 1999-04-12	35.00 1999-04-19	39.84 1999-04-01	36.25 1999-04-30	-9.01	7.86	-12.15
1999 March	23	40.47 1999-03-30	32.81 1999-03-05	32.88 1999-03-01	39.97 1999-03-31	21.56	23.08	-0.21
1999 February	19	33.75 1999-02-18	29.16 1999-02-09	32.00 1999-02-01	33.13 1999-02-26	3.53	5.47	-8.88
1999 January	19	32.25 1999-01-29	27.97 1999-01-19	28.88 1999-01-04	32.00 1999-01-29	10.80	11.67	-3.15
1998 December	22	29.25 1998-12-31	24.78 1998-12-16	26.72 1998-12-01	29.00 1998-12-31	8.53	9.47	-7.26
1998 November	20	28.47 1998-11-24	24.59 1998-11-16	24.81 1998-11-02	26.72 1998-11-30	7.70	14.75	-0.89
1998 October	22	25.47 1998-10-22	18.50 1998-10-06	22.44 1998-10-01	24.81 1998-10-30	10.56	13.50	-17.56
1998 September	21	26.59 1998-09-02	22.00 1998-09-29	23.50 1998-09-01	22.50 1998-09-30	-4.26	13.15	-6.38
1998 August	21	29.22 1998-08-24	23.75 1998-08-31	26.44 1998-08-03	23.81 1998-08-31	-9.95	10.51	-10.17
1998 July	22	28.44 1998-07-10	24.44 1998-07-01	25.00 1998-07-01	26.25 1998-07-31	5.00	13.76	-2.24
1998 June	22	25.00 1998-06-30	22.59 1998-06-16	23.44 1998-06-01	24.94 1998-06-30	6.40	6.66	-3.63
1998 May	20	24.69 1998-05-15	22.88 1998-05-27	23.69 1998-05-01	23.41 1998-05-29	-1.18	4.22	-3.42
1998 April	21	23.94 1998-04-15	22.50 1998-04-13	23.44 1998-04-01	23.69 1998-04-30	1.07	2.13	-4.01
1998 March	22	23.56 1998-03-31	20.88 1998-03-06	22.94 1998-03-02	23.53 1998-03-31	2.57	2.70	-8.98
1998 February	19	23.00 1998-02-26	20.41 1998-02-02	20.44 1998-02-02	22.88 1998-02-27	11.94	12.52	-0.15
1998 January	20	21.09 1998-01-02	18.56 1998-01-12	21.06 1998-01-02	20.28 1998-01-30	-3.70	0.14	-11.87
1997 December	22	21.19 1997-12-31	17.53 1997-12-12	18.55 1997-12-01	21.19 1997-12-31	14.23	14.23	-5.50
1997 November	19	18.91 1997-11-06	17.16 1997-11-13	17.72 1997-11-03	18.53 1997-11-28	4.57	6.72	-3.16
1997 October	23	18.69 1997-10-03	16.38 1997-10-28	18.23 1997-10-01	17.66 1997-10-31	-3.13	2.52	-10.15
1997 September	21	18.75 1997-09-29	16.78 1997-09-03	16.94 1997-09-02	18.19 1997-09-30	7.38	10.68	-0.94
1997 August	21	17.61 1997-08-07	16.48 1997-08-28	17.45 1997-08-01	16.94 1997-08-29	-2.92	0.92	-5.56
1997 July	22	17.50 1997-07-31	15.38 1997-07-01	15.41 1997-07-01	17.42 1997-07-31	13.04	13.56	-0.19
1997 June	21	16.14 1997-06-25	14.59 1997-06-02	14.63 1997-06-02	15.41 1997-06-30	5.33	10.32	-0.27
1997 May	21	14.56 1997-05-23	13.38 1997-05-01	13.38 1997-05-01	14.50 1997-05-30	8.37	8.82	0.00
1997 April	22	13.81 1997-04-30	11.88 1997-04-23	12.41 1997-04-01	13.25 1997-04-30	6.77	11.28	-4.27
1997 March	20	13.25 1997-03-12	12.13 1997-03-20	12.31 1997-03-03	12.47 1997-03-31	1.30	7.64	-1.46
1997 February	19	13.22 1997-02-25	11.63 1997-02-05	12.16 1997-02-03	12.41 1997-02-28	2.06	8.72	-4.36
1997 January	22	12.69 1997-01-21	11.13 1997-01-02	11.44 1997-01-02	12.16 1997-01-31	6.29	10.93	-2.71
1996 December	21	12.91 1996-12-03	10.81 1996-12-26	12.81 1996-12-02	11.44 1996-12-31	-10.69	0.78	-15.61
1996 November	20	13.03 1996-11-27	11.81 1996-11-05	12.19 1996-11-01	12.75 1996-11-29	4.59	6.89	-3.12
1996 October	23	12.56 1996-10-31	11.38 1996-10-10	11.75 1996-10-01	12.41 1996-10-31	5.62	6.89	-3.15
1996 September	20	12.00 1996-09-23	10.81 1996-09-06	11.31 1996-09-03	11.69 1996-09-30	3.36	6.10	-4.42
1996 August	22	11.44 1996-08-28	10.16 1996-08-01	10.16 1996-08-01	11.34 1996-08-30	11.61	12.60	0.00
1996 July	22	11.56 1996-07-01	9.50 1996-07-24	11.56 1996-07-01	10.13 1996-07-31	-12.37	0.00	-17.82
1996 June	20	11.63 1996-06-28	10.72 1996-06-10	10.84 1996-06-03	11.63 1996-06-28	7.29	7.29	-1.11
1996 May	22	11.06 1996-05-23	9.91 1996-05-08	10.88 1996-05-01	10.91 1996-05-31	0.28	1.65	-8.92
1996 April	21	11.72 1996-04-22	10.09 1996-04-11	11.19 1996-04-01	10.84 1996-04-30	-3.13	4.74	-9.83
1996 March	21	11.25 1996-03-29	10.06 1996-03-08	10.19 1996-03-01	11.25 1996-03-29	10.40	10.40	-1.28
1996 February	20	10.25 1996-02-28	9.03 1996-02-21	9.72 1996-02-01	10.22 1996-02-29	5.14	5.45	-7.10
1996 January	22	9.88 1996-01-22	8.88 1996-01-10	9.31 1996-01-02	9.66 1996-01-31	3.76	6.12	-4.62
1995 December	20	9.38 1995-12-29	8.25 1995-12-05	8.34 1995-12-01	9.31 1995-12-29	11.63	12.47	-1.08
1995 November	21	8.59 1995-11-17	8.00 1995-11-01	8.02 1995-11-01	8.34 1995-11-30	3.99	7.11	-0.25
1995 October	22	8.34 1995-10-16	7.78 1995-10-27	8.16 1995-10-02	7.98 1995-10-31	-2.21	2.21	-4.66
1995 September	20	8.28 1995-09-26	7.84 1995-09-01	7.88 1995-09-01	8.14 1995-09-29	3.30	5.08	-0.51
1995 August	23	7.84 1995-08-31	7.28 1995-08-23	7.58 1995-08-01	7.84 1995-08-31	3.43	3.43	-3.96
1995 July	20	7.84 1995-07-11	7.30 1995-07-25	7.61 1995-07-03	7.55 1995-07-31	-0.79	3.02	-4.07
1995 June	22	7.75 1995-06-23	7.14 1995-06-07	7.22 1995-06-01	7.58 1995-06-30	4.99	7.34	-1.11
1995 May	22	7.47 1995-05-24	6.83 1995-05-08	6.94 1995-05-01	7.20 1995-05-31	3.75	7.64	-1.59
1995 April	19	6.98 1995-04-27	6.73 1995-04-26	6.84 1995-04-03	6.95 1995-04-28	1.61	2.05	-1.61
1995 March	23	7.11 1995-03-24	6.41 1995-03-06	6.63 1995-03-01	6.84 1995-03-31	3.17	7.24	-3.32
1995 February	19	6.81 1995-02-06	6.28 1995-02-01	6.28 1995-02-01	6.64 1995-02-28	5.73	8.44	0.00
1995 January	21	6.48 1995-01-18	6.23 1995-01-16	6.48 1995-01-03	6.28 1995-01-31	-3.09	0.00	-3.86
1994 December	21	6.59 1994-12-20	6.13 1994-12-13	6.50 1994-12-01	6.47 1994-12-30	-0.46	1.38	-5.69
1994 November	21	6.72 1994-11-17	6.16 1994-11-28	6.66 1994-11-01	6.52 1994-11-30	-2.10	0.90	-7.51
1994 October	21	6.66 1994-10-31	6.19 1994-10-05	6.30 1994-10-03	6.66 1994-10-31	5.71	5.71	-1.75
1994 September	21	6.30 1994-09-30	6.02 1994-09-14	6.28 1994-09-01	6.28 1994-09-30	0.00	0.32	-4.14
1994 August	23	6.42 1994-08-10	6.16 1994-08-30	6.38 1994-08-01	6.27 1994-08-31	-1.72	0.63	-3.45
1994 July	20	6.44 1994-07-28	5.97 1994-07-01	6.03 1994-07-01	6.36 1994-07-29	5.47	6.80	-1.00
1994 June	22	6.19 1994-06-29	5.61 1994-06-14	5.86 1994-06-01	6.03 1994-06-30	2.90	5.63	-4.27
1994 May	21	6.08 1994-05-02	5.77 1994-05-25	6.08 1994-05-02	5.88 1994-05-31	-3.29	0.00	-5.10
1994 April	19	6.11 1994-04-07	5.77 1994-04-20	5.84 1994-04-04	6.06 1994-04-29	3.77	4.62	-1.20
1994 March	23	6.22 1994-03-25	5.89 1994-03-30	6.11 1994-03-01	5.97 1994-03-31	-2.29	1.80	-3.60
1994 February	19	6.20 1994-02-25	6.00 1994-02-07	6.19 1994-02-01	6.11 1994-02-28	-1.29	0.16	-3.07
1994 January	21	6.23 1994-01-31	5.47 1994-01-17	5.75 1994-01-03	6.13 1994-01-31	6.61	8.35	-4.87
1993 December	22	5.81 1993-12-30	5.27 1993-12-01	5.27 1993-12-01	5.78 1993-12-31	9.68	10.25	0.00
1993 November	21	5.67 1993-11-02	5.19 1993-11-24	5.61 1993-11-01	5.30 1993-11-30	-5.53	1.07	-7.49
1993 October	21	5.80 1993-10-14	5.53 1993-10-06	5.64 1993-10-01	5.69 1993-10-29	0.89	2.84	-1.95
1993 September	21	5.78 1993-09-17	5.48 1993-09-03	5.53 1993-09-01	5.58 1993-09-30	0.90	4.52	-0.90
1993 August	22	5.56 1993-08-11	4.81 1993-08-03	4.91 1993-08-02	5.53 1993-08-31	12.63	13.24	-2.04
1993 July	21	5.31 1993-07-01	4.63 1993-07-22	5.14 1993-07-01	4.89 1993-07-30	-4.86	3.31	-9.92
1993 June	22	5.61 1993-06-01	4.78 1993-06-14	5.61 1993-06-01	5.14 1993-06-30	-8.38	0.00	-14.80
1993 May	20	5.61 1993-05-28	5.28 1993-05-03	5.28 1993-05-03	5.61 1993-05-28	6.25	6.25	0.00
1993 April	21	5.91 1993-04-01	5.16 1993-04-28	5.91 1993-04-01	5.27 1993-04-30	-10.83	0.00	-12.69
1993 March	23	5.94 1993-03-31	5.02 1993-03-01	5.09 1993-03-01	5.91 1993-03-31	16.11	16.70	-1.38
1993 February	19	5.48 1993-02-05	4.80 1993-02-19	5.36 1993-02-01	5.13 1993-02-26	-4.29	2.24	-10.45
1993 January	20	5.41 1993-01-19	4.97 1993-01-06	5.19 1993-01-04	5.34 1993-01-29	2.89	4.24	-4.24
1992 December	22	5.23 1992-12-31	4.83 1992-12-01	4.84 1992-12-01	5.16 1992-12-31	6.61	8.06	-0.21
1992 November	20	5.00 1992-11-24	4.72 1992-11-05	4.75 1992-11-02	4.88 1992-11-30	2.74	5.26	-0.63
1992 October	22	4.81 1992-10-30	4.34 1992-10-05	4.41 1992-10-01	4.75 1992-10-30	7.71	9.07	-1.59
1992 September	21	4.48 1992-09-04	4.28 1992-09-02	4.28 1992-09-01	4.39 1992-09-30	2.57	4.67	0.00
1992 August	21	4.31 1992-08-27	4.13 1992-08-03	4.13 1992-08-03	4.28 1992-08-31	3.63	4.36	0.00
1992 July	22	4.44 1992-07-01	4.00 1992-07-29	4.38 1992-07-01	4.11 1992-07-31	-6.16	1.37	-8.68
1992 June	22	4.44 1992-06-15	4.19 1992-06-29	4.36 1992-06-01	4.38 1992-06-30	0.46	1.83	-3.90
1992 May	20	4.58 1992-05-06	4.25 1992-05-21	4.53 1992-05-01	4.39 1992-05-29	-3.09	1.10	-6.18
1992 April	21	4.53 1992-04-30	4.00 1992-04-09	4.31 1992-04-01	4.53 1992-04-30	5.10	5.10	-7.19
1992 March	22	4.47 1992-03-03	4.14 1992-03-17	4.47 1992-03-02	4.31 1992-03-31	-3.58	0.00	-7.38
1992 February	19	4.59 1992-02-11	4.30 1992-02-19	4.34 1992-02-03	4.47 1992-02-28	3.00	5.76	-0.92
1992 January	22	4.45 1992-01-20	3.91 1992-01-08	3.97 1992-01-02	4.34 1992-01-31	9.32	12.09	-1.51
1991 December	21	4.02 1991-12-06	3.66 1991-12-18	3.84 1991-12-02	3.98 1991-12-31	3.65	4.69	-4.69
1991 November	20	4.16 1991-11-04	3.66 1991-11-26	4.13 1991-11-01	3.88 1991-11-29	-6.05	0.73	-11.38
1991 October	23	4.25 1991-10-21	3.59 1991-10-11	3.64 1991-10-01	4.09 1991-10-31	12.36	16.76	-1.37
1991 September	20	3.73 1991-09-03	3.50 1991-09-19	3.72 1991-09-03	3.64 1991-09-30	-2.15	0.27	-5.91
1991 August	22	3.77 1991-08-30	3.50 1991-08-07	3.77 1991-08-01	3.73 1991-08-30	-1.06	0.00	-7.16
1991 July	22	3.83 1991-07-19	3.44 1991-07-08	3.53 1991-07-01	3.78 1991-07-31	7.08	8.50	-2.55
1991 June	20	3.81 1991-06-03	3.41 1991-06-12	3.80 1991-06-03	3.55 1991-06-28	-6.58	0.26	-10.26
1991 May	22	3.83 1991-05-01	3.53 1991-05-15	3.81 1991-05-01	3.80 1991-05-31	-0.26	0.52	-7.35
1991 April	22	3.89 1991-04-29	3.58 1991-04-01	3.59 1991-04-01	3.80 1991-04-30	5.85	8.36	-0.28
1991 March	20	3.72 1991-03-27	3.13 1991-03-01	3.17 1991-03-01	3.63 1991-03-28	14.51	17.35	-1.26
1991 February	19	3.48 1991-02-14	2.89 1991-02-26	2.97 1991-02-01	3.16 1991-02-28	6.40	17.17	-2.69
1991 January	22	3.00 1991-01-31	2.63 1991-01-16	2.88 1991-01-02	3.00 1991-01-31	4.17	4.17	-8.68
1990 December	20	2.89 1990-12-31	2.67 1990-12-12	2.72 1990-12-03	2.89 1990-12-31	6.25	6.25	-1.84
1990 November	21	2.86 1990-11-16	2.13 1990-11-01	2.17 1990-11-01	2.69 1990-11-30	23.96	31.80	-1.84
1990 October	23	2.72 1990-10-03	2.02 1990-10-31	2.66 1990-10-01	2.11 1990-10-31	-20.68	2.26	-24.06
1990 September	19	3.00 1990-09-11	2.63 1990-09-28	2.97 1990-09-04	2.70 1990-09-28	-9.09	1.01	-11.45
1990 August	23	3.28 1990-08-01	2.77 1990-08-24	3.25 1990-08-01	3.00 1990-08-31	-7.69	0.92	-14.77
1990 July	21	3.44 1990-07-17	3.22 1990-07-30	3.27 1990-07-02	3.27 1990-07-31	0.00	5.20	-1.53
1990 June	21	3.31 1990-06-21	3.09 1990-06-01	3.11 1990-06-01	3.28 1990-06-29	5.47	6.43	-0.64
1990 May	22	3.25 1990-05-22	2.86 1990-05-04	2.86 1990-05-01	3.11 1990-05-31	8.74	13.64	0.00
1990 April	20	2.94 1990-04-17	2.77 1990-04-04	2.94 1990-04-02	2.89 1990-04-30	-1.70	0.00	-5.78
1990 March	22	2.97 1990-03-09	2.84 1990-03-13	2.89 1990-03-01	2.94 1990-03-30	1.73	2.77	-1.73
1990 February	19	3.05 1990-02-08	2.72 1990-02-05	2.95 1990-02-01	2.89 1990-02-28	-2.03	3.39	-7.80
1990 January	22	3.31 1990-01-03	2.92 1990-01-31	3.22 1990-01-02	2.95 1990-01-31	-8.39	2.80	-9.32
1989 December	20	3.22 1989-12-29	2.97 1989-12-01	2.97 1989-12-01	3.22 1989-12-29	8.42	8.42	0.00
1989 November	21	3.09 1989-11-16	2.91 1989-11-08	3.00 1989-11-01	2.97 1989-11-30	-1.00	3.00	-3.00
1989 October	22	3.20 1989-10-13	2.98 1989-10-16	3.02 1989-10-02	3.00 1989-10-31	-0.66	5.96	-1.32
1989 September	20	3.08 1989-09-26	2.89 1989-09-05	2.94 1989-09-01	3.02 1989-09-29	2.72	4.76	-1.70
1989 August	23	3.06 1989-08-14	2.86 1989-08-03	2.92 1989-08-01	2.94 1989-08-31	0.68	4.79	-2.05
1989 July	20	2.95 1989-07-20	2.72 1989-07-05	2.75 1989-07-03	2.92 1989-07-31	6.18	7.27	-1.09
1989 June	22	3.02 1989-06-14	2.70 1989-06-30	2.84 1989-06-01	2.75 1989-06-30	-3.17	6.34	-4.93
1989 May	22	2.94 1989-05-02	2.64 1989-05-01	2.64 1989-05-01	2.84 1989-05-31	7.58	11.36	0.00
1989 April	20	2.69 1989-04-11	2.50 1989-04-03	2.50 1989-04-03	2.58 1989-04-28	3.20	7.60	0.00
1989 March	22	2.61 1989-03-01	2.44 1989-03-20	2.58 1989-03-01	2.50 1989-03-31	-3.10	1.16	-5.43
1989 February	19	2.72 1989-02-17	2.58 1989-02-28	2.63 1989-02-01	2.58 1989-02-28	-1.90	3.42	-1.90
1989 January	21	2.66 1989-01-31	2.42 1989-01-06	2.45 1989-01-03	2.63 1989-01-31	7.35	8.57	-1.22
1988 December	21	2.53 1988-12-01	2.33 1988-12-22	2.50 1988-12-01	2.45 1988-12-30	-2.00	1.20	-6.80
1988 November	21	2.61 1988-11-01	2.47 1988-11-03	2.59 1988-11-01	2.50 1988-11-30	-3.47	0.77	-4.63
1988 October	21	2.64 1988-10-27	2.44 1988-10-03	2.45 1988-10-03	2.59 1988-10-31	5.71	7.76	-0.41
1988 September	21	2.48 1988-09-30	2.38 1988-09-01	2.44 1988-09-01	2.45 1988-09-30	0.41	1.64	-2.46
1988 August	23	2.52 1988-08-09	2.33 1988-08-01	2.36 1988-08-01	2.45 1988-08-31	3.81	6.78	-1.27
1988 July	20	2.45 1988-07-07	2.27 1988-07-27	2.44 1988-07-01	2.36 1988-07-29	-3.28	0.41	-6.97
1988 June	22	2.52 1988-06-14	2.33 1988-06-03	2.39 1988-06-01	2.44 1988-06-30	2.09	5.44	-2.51
1988 May	21	2.67 1988-05-02	2.36 1988-05-23	2.63 1988-05-02	2.39 1988-05-31	-9.13	1.52	-10.27
1988 April	20	2.75 1988-04-28	2.47 1988-04-11	2.52 1988-04-04	2.63 1988-04-29	4.37	9.13	-1.98
1988 March	23	2.70 1988-03-08	2.38 1988-03-28	2.44 1988-03-01	2.52 1988-03-31	3.28	10.66	-2.46
1988 February	20	2.44 1988-02-29	2.22 1988-02-22	2.36 1988-02-01	2.44 1988-02-29	3.39	3.39	-5.93
1988 January	20	2.48 1988-01-05	2.16 1988-01-12	2.45 1988-01-04	2.36 1988-01-29	-3.67	1.22	-11.84
1987 December	22	2.55 1987-12-24	1.92 1987-12-04	2.00 1987-12-01	2.45 1987-12-31	22.50	27.50	-4.00
1987 November	20	2.25 1987-11-17	2.00 1987-11-30	2.11 1987-11-02	2.00 1987-11-30	-5.21	6.64	-5.21
1987 October	22	3.45 1987-10-06	2.11 1987-10-30	3.36 1987-10-01	2.11 1987-10-30	-37.20	2.68	-37.20
1987 September	21	3.59 1987-09-01	3.22 1987-09-08	3.48 1987-09-01	3.36 1987-09-30	-3.45	3.16	-7.47
1987 August	21	3.59 1987-08-21	2.97 1987-08-04	2.98 1987-08-03	3.48 1987-08-31	16.78	20.47	-0.34
1987 July	22	3.06 1987-07-21	2.89 1987-07-30	3.05 1987-07-01	2.98 1987-07-31	-2.30	0.33	-5.25
1987 June	22	3.09 1987-06-26	2.92 1987-06-09	2.97 1987-06-01	3.05 1987-06-30	2.69	4.04	-1.68
1987 May	20	2.98 1987-05-29	2.56 1987-05-22	2.94 1987-05-01	2.97 1987-05-29	1.02	1.36	-12.93
1987 April	21	3.25 1987-04-06	2.81 1987-04-22	3.17 1987-04-01	2.94 1987-04-30	-7.26	2.52	-11.36
1987 March	22	3.28 1987-03-27	2.89 1987-03-19	3.17 1987-03-02	3.17 1987-03-31	0.00	3.47	-8.83
1987 February	19	3.20 1987-02-27	2.95 1987-02-13	3.17 1987-02-02	3.17 1987-02-27	0.00	0.95	-6.94
1987 January	21	3.22 1987-01-30	2.52 1987-01-02	2.52 1987-01-02	3.17 1987-01-30	25.79	27.78	0.00
1986 December	22	2.73 1986-12-08	2.48 1986-12-18	2.56 1986-12-01	2.52 1986-12-31	-1.56	6.64	-3.13
1986 November	19	2.58 1986-11-13	2.13 1986-11-03	2.16 1986-11-03	2.56 1986-11-28	18.52	19.44	-1.39
1986 October	23	2.47 1986-10-17	2.11 1986-10-31	2.27 1986-10-01	2.16 1986-10-31	-4.85	8.81	-7.05
1986 September	21	2.75 1986-09-05	2.11 1986-09-16	2.69 1986-09-02	2.27 1986-09-30	-15.61	2.23	-21.56
1986 August	21	2.72 1986-08-29	2.53 1986-08-13	2.63 1986-08-01	2.72 1986-08-29	3.42	3.42	-3.80
1986 July	22	2.98 1986-07-07	2.63 1986-07-31	2.97 1986-07-01	2.63 1986-07-31	-11.45	0.34	-11.45
1986 June	21	3.03 1986-06-17	2.88 1986-06-24	2.98 1986-06-02	2.97 1986-06-30	-0.34	1.68	-3.36
1986 May	21	3.38 1986-05-02	2.84 1986-05-14	3.34 1986-05-01	2.98 1986-05-30	-10.78	1.20	-14.97
1986 April	22	3.56 1986-04-23	2.75 1986-04-14	2.78 1986-04-01	3.34 1986-04-30	20.14	28.06	-1.08
1986 March	20	2.78 1986-03-31	2.47 1986-03-04	2.50 1986-03-03	2.78 1986-03-31	11.20	11.20	-1.20
1986 February	19	2.53 1986-02-25	2.27 1986-02-03	2.38 1986-02-03	2.50 1986-02-28	5.04	6.30	-4.62
1986 January	22	2.56 1986-01-08	2.34 1986-01-24	2.56 1986-01-02	2.44 1986-01-31	-4.69	0.00	-8.59
1985 December	21	2.56 1985-12-31	2.23 1985-12-06	2.53 1985-12-02	2.56 1985-12-31	1.19	1.19	-11.86
1985 November	20	2.75 1985-11-12	2.44 1985-11-21	2.59 1985-11-01	2.53 1985-11-29	-2.32	6.18	-5.79
1985 October	23	2.59 1985-10-31	2.41 1985-10-24	2.47 1985-10-01	2.59 1985-10-31	4.86	4.86	-2.43
1985 September	19	2.84 1985-09-06	2.47 1985-09-30	2.81 1985-09-03	2.47 1985-09-30	-12.10	1.07	-12.10
1985 August	22	3.19 1985-08-01	2.75 1985-08-09	3.19 1985-08-01	2.81 1985-08-30	-11.91	0.00	-13.79
1985 July	22	3.38 1985-07-24	3.19 1985-07-31	3.25 1985-07-01	3.19 1985-07-31	-1.85	4.00	-1.85
1985 June	20	3.28 1985-06-28	2.88 1985-06-03	2.88 1985-06-03	3.25 1985-06-28	12.85	13.89	0.00
1985 May	22	3.06 1985-05-28	2.72 1985-05-02	2.72 1985-05-01	2.88 1985-05-31	5.88	12.50	0.00
1985 April	21	2.78 1985-04-30	2.59 1985-04-15	2.63 1985-04-01	2.72 1985-04-30	3.42	5.70	-1.52
1985 March	21	2.72 1985-03-06	2.50 1985-03-01	2.50 1985-03-01	2.63 1985-03-29	5.20	8.80	0.00
1985 February	19	2.58 1985-02-14	2.41 1985-02-25	2.50 1985-02-01	2.50 1985-02-28	0.00	3.20	-3.60
1985 January	22	2.50 1985-01-31	2.14 1985-01-09	2.22 1985-01-02	2.50 1985-01-31	12.61	12.61	-3.60
1984 December	20	2.34 1984-12-18	2.16 1984-12-07	2.16 1984-12-03	2.22 1984-12-31	2.78	8.33	0.00
1984 November	21	2.22 1984-11-08	2.03 1984-11-21	2.16 1984-11-01	2.16 1984-11-30	0.00	2.78	-6.02
1984 October	23	2.31 1984-10-25	2.03 1984-10-11	2.09 1984-10-01	2.16 1984-10-31	3.35	10.53	-2.87
1984 September	19	2.16 1984-09-20	1.88 1984-09-06	1.91 1984-09-04	2.06 1984-09-28	7.85	13.09	-1.57
1984 August	23	2.03 1984-08-06	1.72 1984-08-09	1.94 1984-08-01	1.91 1984-08-31	-1.55	4.64	-11.34
1984 July	21	2.47 1984-07-02	1.94 1984-07-31	2.47 1984-07-02	1.94 1984-07-31	-21.46	0.00	-21.46
1984 June	21	2.75 1984-06-22	2.22 1984-06-13	2.31 1984-06-01	2.47 1984-06-29	6.93	19.05	-3.90
1984 May	22	2.38 1984-05-24	2.00 1984-05-18	2.06 1984-05-01	2.31 1984-05-31	12.14	15.53	-2.91
1984 April	20	2.28 1984-04-02	1.94 1984-04-18	2.25 1984-04-02	2.06 1984-04-30	-8.44	1.33	-13.78
1984 March	22	2.25 1984-03-30	2.00 1984-03-05	2.03 1984-03-01	2.25 1984-03-30	10.84	10.84	-1.48
1984 February	20	2.19 1984-02-01	1.95 1984-02-21	2.19 1984-02-01	2.00 1984-02-29	-8.68	0.00	-10.96
1984 January	21	2.47 1984-01-19	2.03 1984-01-24	2.38 1984-01-03	2.19 1984-01-31	-7.98	3.78	-14.71
1983 December	21	2.56 1983-12-07	2.22 1983-12-28	2.56 1983-12-01	2.38 1983-12-30	-7.03	0.00	-13.28
1983 November	21	3.00 1983-11-03	2.44 1983-11-29	2.94 1983-11-01	2.56 1983-11-30	-12.93	2.04	-17.01
1983 October	21	3.00 1983-10-31	2.56 1983-10-04	2.63 1983-10-03	2.94 1983-10-31	11.79	14.07	-2.66
1983 September	21	2.80 1983-09-19	2.38 1983-09-09	2.75 1983-09-01	2.63 1983-09-30	-4.36	1.82	-13.45
1983 August	23	3.47 1983-08-03	2.63 1983-08-15	3.41 1983-08-01	2.75 1983-08-31	-19.35	1.76	-22.87
1983 July	20	3.50 1983-07-26	3.41 1983-07-29	3.44 1983-07-01	3.41 1983-07-29	-0.87	1.74	-0.87
1983 June	22	3.53 1983-06-07	3.38 1983-06-15	3.47 1983-06-01	3.44 1983-06-30	-0.86	1.73	-2.59
1983 May	21	3.63 1983-05-27	3.00 1983-05-05	3.00 1983-05-02	3.47 1983-05-31	15.67	21.00	0.00
1983 April	20	3.25 1983-04-13	2.59 1983-04-04	2.59 1983-04-04	3.00 1983-04-29	15.83	25.48	0.00
1983 March	23	2.94 1983-03-07	2.59 1983-03-31	2.81 1983-03-01	2.59 1983-03-31	-7.83	4.63	-7.83
1983 February	19	3.03 1983-02-16	2.75 1983-02-28	2.78 1983-02-01	2.75 1983-02-28	-1.08	8.99	-1.08
1983 January	21	2.94 1983-01-12	2.50 1983-01-07	2.69 1983-01-03	2.78 1983-01-31	3.35	9.29	-7.06
1982 December	22	2.75 1982-12-31	2.16 1982-12-03	2.16 1982-12-01	2.66 1982-12-31	23.15	27.31	0.00
1982 November	21	2.44 1982-11-03	2.03 1982-11-23	2.19 1982-11-01	2.13 1982-11-30	-2.74	11.42	-7.31
1982 October	21	2.22 1982-10-29	1.81 1982-10-12	2.03 1982-10-01	2.19 1982-10-29	7.88	9.36	-10.84
1982 September	21	2.34 1982-09-01	2.03 1982-09-30	2.34 1982-09-01	2.03 1982-09-30	-13.25	0.00	-13.25
1982 August	22	2.38 1982-08-31	1.88 1982-08-17	1.97 1982-08-02	2.34 1982-08-31	18.78	20.81	-4.57
1982 July	21	2.09 1982-07-19	1.97 1982-07-30	2.00 1982-07-01	1.97 1982-07-30	-1.50	4.50	-1.50
1982 June	22	2.13 1982-06-11	1.94 1982-06-03	1.97 1982-06-01	2.00 1982-06-30	1.52	8.12	-1.52
1982 May	20	2.09 1982-05-12	1.88 1982-05-05	1.91 1982-05-03	1.97 1982-05-28	3.14	9.42	-1.57
1982 April	21	2.22 1982-04-28	1.78 1982-04-20	1.84 1982-04-01	1.91 1982-04-30	3.80	20.65	-3.26
1982 March	23	1.97 1982-03-25	1.81 1982-03-31	1.84 1982-03-01	1.81 1982-03-31	-1.63	7.07	-1.63
1982 February	19	1.94 1982-02-09	1.84 1982-02-26	1.94 1982-02-01	1.84 1982-02-26	-5.15	0.00	-5.15
1982 January	20	2.41 1982-01-08	1.97 1982-01-29	2.22 1982-01-04	1.97 1982-01-29	-11.26	8.56	-11.26
1981 December	22	2.28 1981-12-30	2.09 1981-12-01	2.09 1981-12-01	2.22 1981-12-31	6.22	9.09	0.00
1981 November	20	2.16 1981-11-03	2.03 1981-11-02	2.03 1981-11-02	2.06 1981-11-30	1.48	6.40	0.00
1981 October	22	2.06 1981-10-30	1.84 1981-10-07	1.88 1981-10-01	2.00 1981-10-30	6.38	9.57	-2.13
1981 September	21	2.00 1981-09-22	1.84 1981-09-11	1.91 1981-09-01	1.88 1981-09-30	-1.57	4.71	-3.66
1981 August	21	1.94 1981-08-31	1.88 1981-08-26	1.91 1981-08-03	1.91 1981-08-31	0.00	1.57	-1.57
1981 July	22	1.94 1981-07-30	1.78 1981-07-09	1.84 1981-07-01	1.91 1981-07-31	3.80	5.43	-3.26
1981 June	22	2.06 1981-06-02	1.75 1981-06-19	2.03 1981-06-01	1.84 1981-06-30	-9.36	1.48	-13.79
1981 May	20	2.06 1981-05-29	1.94 1981-05-12	1.97 1981-05-01	2.03 1981-05-29	3.05	4.57	-1.52
1981 April	21	2.13 1981-04-01	1.94 1981-04-30	2.06 1981-04-01	1.94 1981-04-30	-5.83	3.40	-5.83
1981 March	22	2.41 1981-03-09	2.06 1981-03-31	2.31 1981-03-02	2.06 1981-03-31	-10.82	4.33	-10.82
1981 February	19	2.38 1981-02-27	2.22 1981-02-03	2.22 1981-02-02	2.31 1981-02-27	4.05	7.21	0.00
1981 January	21	2.38 1981-01-19	2.16 1981-01-23	2.25 1981-01-02	2.22 1981-01-30	-1.33	5.78	-4.00
1980 December	22	2.55 1980-12-01	2.25 1980-12-31	2.55 1980-12-01	2.25 1980-12-31	-11.76	0.00	-11.76
1980 November	18	2.63 1980-11-25	2.42 1980-11-11	2.47 1980-11-03	2.55 1980-11-28	3.24	6.48	-2.02
1980 October	23	2.52 1980-10-24	2.19 1980-10-03	2.19 1980-10-01	2.44 1980-10-31	11.42	15.07	0.00
1980 September	21	2.30 1980-09-23	2.05 1980-09-03	2.05 1980-09-02	2.19 1980-09-30	6.83	12.20	0.00
1980 August	21	2.31 1980-08-11	2.02 1980-08-29	2.23 1980-08-01	2.02 1980-08-29	-9.42	3.59	-9.42
1980 July	22	2.23 1980-07-31	1.69 1980-07-03	1.69 1980-07-01	2.20 1980-07-31	30.18	31.95	0.00
1980 June	21	1.73 1980-06-30	1.56 1980-06-09	1.58 1980-06-02	1.69 1980-06-30	6.96	9.49	-1.27
1980 May	21	1.66 1980-05-28	1.45 1980-05-14	1.52 1980-05-01	1.58 1980-05-30	3.95	9.21	-4.61
1980 April	21	1.56 1980-04-30	1.38 1980-04-08	1.41 1980-04-01	1.52 1980-04-30	7.80	10.64	-2.13
1980 March	11	1.59 1980-03-19	1.41 1980-03-31	1.53 1980-03-17	1.41 1980-03-31	-7.84	3.92	-7.84

OMC Dividends

This table shows historical dividends paid by OMC.
There were at least 147 dividends paid by OMC.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.20	4.62		89.43				0.79
2020-12-18	0.65000	4.23	quaterly	91	2020-12-21	2021-01-11	2020-12-08	1.05
2020-09-18	0.65000	4.65	quaterly	99	2020-09-21	2020-10-12	2020-07-29	1.26
2020-06-11	0.65000	4.64	quaterly	94	2020-06-12	2020-07-10	2020-05-28	1.19
2020-03-09	0.65000	4.85	quaterly	81	2020-03-10	2020-04-08	2020-02-12	1.08
2019-12-19	0.65000	3.27	quaterly	91	2019-12-20	2020-01-09	2019-12-10	0.82
2019-09-19	0.65000	3.08	quaterly	98	2019-09-20	2019-10-10	2019-07-15	0.83
2019-06-13	0.65000	3.05	quaterly	97	2019-06-14	2019-07-12	2019-05-20	0.81
2019-03-08	0.65000	4.11	quaterly	78	2019-03-11	2019-04-09	2019-02-11	0.88
2018-12-20	0.60000	3.33	quaterly	91	2018-12-21	2019-01-09	2018-12-11	0.83
2018-09-20	0.60000	3.18	quaterly	99	2018-09-21	2018-10-10	2018-07-19	0.86
2018-06-13	0.60000	3.03	quaterly	97	2018-06-14	2018-07-12	2018-05-22	0.81
2018-03-08	0.60000	3.72	quaterly	80	2018-03-09	2018-04-09	2018-02-15	0.82
2017-12-18	0.60000	3.39	quaterly	88	2017-12-19	2018-01-09	2017-10-13	0.82
2017-09-21	0.55000	2.68	quaterly	101	2017-09-22	2017-10-10	2017-07-13	0.74
2017-06-12	0.55000	2.54	quaterly	97	2017-06-14	2017-07-12	2017-05-25	0.68
2017-03-07	0.55000	2.91	quaterly	82	2017-03-09	2017-04-07	2017-02-03	0.65
2016-12-15	0.55000	2.65	quaterly	86	2016-12-19	2017-01-09	2016-12-08	0.62
2016-09-20	0.55000	2.32	quaterly	103	2016-09-22	2016-10-10	2016-07-14	0.65
2016-06-09	0.55000	2.53	quaterly	94	2016-06-13	2016-07-11	2016-04-01	0.65
2016-03-07	0.50000	2.84	quaterly	82	2016-03-09	2016-04-07	2016-02-03	0.64
2015-12-16	0.50000	2.74	quaterly	89	2015-12-18	2016-01-07	2015-12-03	0.67
2015-09-18	0.50000	2.71	quaterly	100	2015-09-22	2015-10-08	2015-07-16	0.74
2015-06-10	0.50000	2.57	quaterly	97	2015-06-12	2015-07-10	2015-05-18	0.68
2015-03-05	0.50000	3.07	quaterly	76	2015-03-09	2015-04-07	2015-02-10	0.64
2014-12-19	0.50000	2.61	quaterly	91	2014-12-23	2015-01-07	2014-12-08	0.65
2014-09-19	0.50000	2.58	quaterly	100	2014-09-23	2014-10-08	2014-07-18	0.71
2014-06-11	0.50000	2.52	quaterly	103	2014-06-13	2014-07-10	2014-05-21	0.71
2014-02-28	0.40000	192.92	monthly	1	2014-03-04	2014-04-01	2014-02-06	0.53
2014-02-27	0.40000	2.73	quaterly	71	-	-	-	0.53
2013-12-18	0.40000	2.33	quaterly	89	2013-12-20	2014-01-16	2013-12-03	0.57
2013-09-20	0.40000	2.24	quaterly	100	2013-09-24	2013-10-09	2013-07-18	0.61
2013-06-12	0.40000	2.31	quaterly	103	2013-06-14	2013-07-11	2013-05-21	0.65
2013-03-01	0.40000	3.23	quaterly	79	2013-03-05	2013-04-02	2013-02-12	0.70
2012-12-12	0.30000	2.66	quaterly	83	2012-12-14	2012-12-31	2012-11-29	0.61
2012-09-20	0.30000	2.06	quaterly	100	2012-09-24	2012-10-09	2012-07-19	0.56
2012-06-12	0.30000	2.22	quaterly	103	2012-06-14	2012-07-11	2012-05-22	0.63
2012-03-01	0.30000	3.08	quaterly	73	2012-03-05	2012-04-02	2012-02-08	0.62
2011-12-19	0.25000	2.49	quaterly	89	2011-12-21	2012-01-09	2011-12-08	0.61
2011-09-21	0.25000	2.38	quaterly	103	2011-09-23	2011-10-07	2011-07-21	0.67
2011-06-10	0.25000	2.02	quaterly	100	2011-06-14	2011-07-11	2011-05-24	0.55
2011-03-02	0.25000	2.55	quaterly	72	2011-03-04	2011-04-01	2011-02-14	0.50
2010-12-20	0.20000	1.72	quaterly	91	2010-12-22	2011-01-10	2010-12-10	0.43
2010-09-20	0.20000	1.83	quaterly	101	2010-09-22	2010-10-06	2010-07-21	0.51
2010-06-11	0.20000	1.95	quaterly	100	2010-06-15	2010-07-12	2010-05-25	0.53
2010-03-03	0.20000	2.46	quaterly	79	2010-03-05	2010-04-02	2010-02-10	0.53
2009-12-14	0.15000	1.64	quaterly	89	2009-12-16	2010-01-04	2009-12-04	0.40
2009-09-16	0.15000	1.40	quaterly	103	2009-09-18	2009-10-02	2009-07-16	0.40
2009-06-05	0.15000	1.81	quaterly	93	2009-06-09	2009-07-06	2009-05-19	0.46
2009-03-04	0.15000	2.90	quaterly	79	2009-03-06	2009-04-03	2009-02-13	0.63
2008-12-15	0.15000	2.27	quaterly	89	2008-12-17	2009-01-05	2008-12-05	0.55
2008-09-17	0.15000	1.36	quaterly	105	2008-09-19	2008-10-03	2008-07-17	0.39
2008-06-04	0.15000	1.26	quaterly	91	2008-06-06	2008-07-03	2008-05-16	0.32
2008-03-05	0.15000	1.47	quaterly	83	2008-03-07	2008-04-04	2008-02-13	0.33
2007-12-13	0.15000	1.31	quaterly	86	2007-12-17	2008-01-04	2007-12-07	0.31
2007-09-18	0.15000	1.04	quaterly	106	2007-09-20	2007-10-04	2007-07-25	0.30
2007-06-04	0.07500	0.58	quaterly	90	2007-06-06	2007-07-05	2007-05-22	0.14
2007-03-06	0.12500	1.07	quaterly	82	2007-03-08	2007-04-05	2007-02-13	0.24
2006-12-14	0.12500	1.00	quaterly	86	2006-12-18	2007-01-05	2006-12-08	0.24
2006-09-19	0.12500	0.95	quaterly	106	2006-09-21	2006-10-05	2006-07-20	0.28
2006-06-05	0.12500	1.07	quaterly	90	2006-06-07	2006-07-06	2006-05-23	0.26
2006-03-07	0.12500	1.35	quaterly	83	2006-03-09	2006-04-06	2006-02-14	0.31
2005-12-14	0.11250	1.11	quaterly	84	2005-12-18	2006-01-05	2005-12-06	0.26
2005-09-21	0.11250	0.93	quaterly	106	2005-09-23	2005-10-07	2005-07-22	0.27
2005-06-07	0.11250	1.11	quaterly	91	2005-06-09	2005-07-07	2005-05-24	0.28
2005-03-08	0.11250	1.19	quaterly	77	2005-03-10	2005-04-07	2005-02-08	0.25
2004-12-21	0.11250	1.11	quaterly	90	2004-12-24	2005-01-06	2004-12-14	0.27
2004-09-22	0.11250	1.05	quaterly	110	2004-09-24	2004-10-07	2004-09-14	0.32
2004-06-04	0.11250	1.11	quaterly	93	2004-06-08	2004-07-01	2004-05-25	0.28
2004-03-03	0.11250	1.44	quaterly	71	2004-03-05	2004-04-02	2004-02-17	0.28
2003-12-23	0.10000	0.94	quaterly	90	2003-12-26	2004-01-06	2003-12-16	0.23
2003-09-24	0.10000	0.87	custom	112	2003-09-26	2003-10-07	2003-09-16	0.27
2003-06-04	0.10000	1.13	quaterly	91	2003-06-06	2003-07-02	2003-05-20	0.28
2003-03-05	0.10000	1.82	quaterly	77	2003-03-07	2003-04-04	2003-02-04	0.38
2002-12-18	0.10000	1.24	quaterly	91	2002-12-20	2003-01-03	2002-12-10	0.31
2002-09-18	0.10000	1.14	quaterly	105	2002-09-20	2002-10-04	2002-09-10	0.33
2002-06-05	0.10000	1.00	quaterly	91	2002-06-07	2002-07-05	2002-05-21	0.25
2002-03-06	0.10000	1.01	quaterly	78	2002-03-08	2002-04-04	2002-01-29	0.21
2001-12-18	0.10000	0.93	quaterly	90	2001-12-20	2002-01-04	2001-12-04	0.23
2001-09-19	0.10000	1.07	quaterly	105	2001-09-21	2001-10-05	2001-09-17	0.31
2001-06-06	0.10000	0.86	quaterly	91	2001-06-08	2001-07-05	2001-05-22	0.21
2001-03-07	0.08750	0.84	quaterly	82	2001-03-09	2001-04-05	2001-01-30	0.19
2000-12-15	0.08750	0.97	quaterly	80	2000-12-19	2001-01-05	2000-12-05	0.21
2000-09-26	0.08750	0.79	custom	111	2000-09-28	2000-10-06	2000-09-19	0.24
2000-06-07	0.08750	0.77	quaterly	91	2000-06-09	2000-07-06	2000-05-16	0.19
2000-03-08	0.08750	0.96	quaterly	83	2000-03-10	2000-04-06	2000-02-01	0.22
1999-12-16	0.08750	0.73	quaterly	85	1999-12-20	2000-01-06	1999-12-07	0.17
1999-09-22	0.07500	0.71	quaterly	105	1999-09-24	1999-10-08	1999-09-14	0.20
1999-06-09	0.07500	0.88	quaterly	91	1999-06-11	1999-07-01	1999-05-17	0.22
1999-03-10	0.07500	0.90	quaterly	89	1999-03-12	1999-04-01	1999-02-02	0.22
1998-12-11	0.07500	1.31	quaterly	79	1998-12-15	1999-01-05	1998-12-01	0.28
1998-09-23	0.06250	0.86	quaterly	105	1998-09-25	1998-10-08	1998-09-15	0.25
1998-06-10	0.06250	1.08	quaterly	91	1998-06-12	1998-07-02	1998-05-18	0.27
1998-03-11	0.06250	1.14	quaterly	89	1998-03-13	1998-04-02	1998-02-03	0.28
1997-12-12	0.06250	1.63	quaterly	79	1997-12-16	1998-01-05	1997-12-02	0.35
1997-09-24	0.06250	1.21	quaterly	105	1997-09-26	1997-10-09	1997-09-16	0.35
1997-06-11	0.05000	1.30	quaterly	91	1997-06-13	1997-07-02	1997-05-19	0.33
1997-03-12	0.05000	1.53	quaterly	90	1997-03-14	1997-04-03	1997-01-29	0.38
1996-12-12	0.05000	2.04	quaterly	78	1996-12-16	1997-01-02	1996-12-04	0.44
1996-09-25	0.05000	1.47	quaterly	105	1996-09-27	1996-10-10	1996-09-17	0.42
1996-06-12	0.04375	1.54	quaterly	91	1996-06-14	1996-07-03	1996-05-20	0.38
1996-03-13	0.04375	1.69	quaterly	91	1996-03-15	1996-04-03	1996-02-01	0.42
1995-12-13	0.04375	2.32	quaterly	77	1995-12-15	1996-01-04	1995-11-29	0.49
1995-09-27	0.04375	1.85	quaterly	106	1995-09-29	1995-10-12	1995-09-18	0.54
1995-06-13	0.03875	2.13	quaterly	91	1995-06-15	1995-07-06	1995-05-22	0.53
1995-03-14	0.03875	2.19	quaterly	95	1995-03-20	1995-04-04	-	0.57
1994-12-09	0.03875	2.85	quaterly	80	1994-12-15	1995-01-06	-	0.63
1994-09-20	0.03875	2.23	quaterly	103	1994-09-26	1994-10-07	-	0.63
1994-06-09	0.03875	15.43	monthly	16	1994-06-15	1994-07-07	-	0.68
1994-05-24	0.00563	0.49	quaterly	71	-	-	-	0.10
1994-03-14	0.03875	2.56	quaterly	91	1994-03-18	1994-04-01	-	0.64
1993-12-13	0.03875	3.14	quaterly	84	1993-12-17	1994-01-07	-	0.72
1993-09-20	0.03875	2.43	quaterly	103	1993-09-24	1993-10-06	-	0.68
1993-06-09	0.03875	2.91	quaterly	93	1993-06-15	1993-07-02	-	0.74
1993-03-08	0.03875	3.20	quaterly	84	1993-03-12	1993-04-01	-	0.74
1992-12-14	0.03875	3.21	quaterly	88	1992-12-18	1993-01-06	-	0.78
1992-09-17	0.03875	3.23	quaterly	101	1992-09-23	1992-10-02	-	0.89
1992-06-08	0.03875	3.55	quaterly	91	1992-06-12	1992-07-02	-	0.88
1992-03-09	0.03438	3.24	quaterly	90	1992-03-13	1992-04-03	-	0.80
1991-12-10	0.03438	3.55	quaterly	91	1991-12-16	1992-01-07	-	0.89
1991-09-10	0.03438	3.81	quaterly	92	1991-09-16	1991-10-04	-	0.96
1991-06-10	0.03438	3.91	quaterly	91	1991-06-14	1991-07-03	-	0.97
1991-03-11	0.03438	4.08	quaterly	91	1991-03-15	1991-04-05	-	1.02
1990-12-10	0.03438	4.96	quaterly	91	1990-12-14	1991-01-04	-	1.24
1990-09-10	0.03438	4.72	quaterly	91	1990-09-14	1990-10-05	1990-08-20	1.18
1990-06-11	0.03438	4.17	quaterly	94	1990-06-15	1990-07-06	1990-05-03	1.07
1990-03-09	0.03063	4.35	quaterly	88	1990-03-15	1990-04-06	1990-01-24	1.05
1989-12-11	0.03063	3.93	quaterly	91	1989-12-15	1990-01-05	1989-12-06	0.98
1989-09-11	0.03063	3.46	quaterly	110	-	-	-	1.04
1989-05-24	0.03063	5.39	quaterly	76	-	-	-	1.12
1989-03-09	0.03063	4.81	quaterly	90	-	-	-	1.19
1988-12-09	0.03063	4.91	quaterly	91	-	-	-	1.23
1988-09-09	0.03063	4.92	quaterly	92	-	-	-	1.24
1988-06-09	0.03063	5.45	quaterly	84	-	-	-	1.26
1988-03-17	0.03063	4.36	quaterly	99	-	-	-	1.18
1987-12-09	0.03063	5.77	quaterly	91	-	-	-	1.44
1987-09-09	0.03063	3.72	quaterly	92	-	-	-	0.94
1987-06-09	0.03063	4.18	quaterly	91	-	-	-	1.04
1987-03-10	0.03063	4.03	quaterly	91	-	-	-	1.00
1986-12-09	0.03063	3.82	quaterly	110	-	-	-	1.15
1986-08-21	0.11000	26.32	custom	58	-	-	-	4.18
1986-06-24	0.11000	14.84	quaterly	92	-	-	-	3.74
1986-03-24	0.11000	17.43	quaterly	90	-	-	-	4.30
1985-12-24	0.11000	17.86	quaterly	91	-	-	-	4.45
1985-09-24	0.11000	17.11	quaterly	92	-	-	-	4.31
1985-06-24	0.11000	13.96	quaterly	91	-	-	-	3.48
1985-03-25	0.11000	16.24	quaterly	94	-	-	-	4.18
1984-12-21	0.11000	19.24	quaterly	0	-	-	-	4.95

OMC Stock Splits

This table shows OMC stock splits.
There were at least 4 stock splits in a history of OMC stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		16	1
2007-06-26	2:1	2	1	no
1997-12-30	2:1	2	1	no
1995-12-28	2:1	2	1	no
1981-01-16	2:1	2	1	no

OMC Basic Information

Ticker, symbol:

OMC
Full title:

Omnicom Group Inc
First trading day:

1980-03-17
Last trading day:

2023-02-23
Total trading days:

10,829
Last close price:

91.93 (+1.00%)
Market cap:

13.53B
Stock Exchange:

NYSE
Sector:

Technology
Industry:

Advertising
OMC CEO:

Mr. John Wren
Full-time employees:

70,000
Address:

437 Madison Ave
New York City
NEW YORK
10022
Description:

Omnicom Group Inc., together with its subsidiaries, provides advertising, marketing, and corporate communications services. It provides a range of services in the areas of advertising, customer relationship management, public relations, and healthcare. The company's services include advertising, branding, content marketing, corporate social responsibility consulting, crisis communications, custom publishing, data analytics, database management, digital/direct marketing, digital transformation, entertainment marketing, experiential marketing, field marketing, financial/corporate business-to-business advertising, graphic arts/digital imaging, healthcare marketing and communications, and in-store design services. Its services also comprise interactive marketing, investor relations, marketing research, media planning and buying, merchandising and point of sale, mobile marketing, multi-cultural marketing, non-profit marketing, organizational communications, package design, product placement, promotional marketing, public affairs, public relations, retail marketing, sales support, search engine marketing, shopper marketing, social media marketing, and sports and event marketing services. It operates in the United States, Canada, Puerto Rico, South America, Mexico, Europe, the Middle East, Africa, Australia, Greater China, India, Japan, Korea, New Zealand, Singapore, and other Asian countries. The company is based in New York, New York.
Website:

http://www.omnicomgroup.com/
Phone number:

12124153600

Best intraday sessions of OMC

This table shows top 100 best intraday sessions of OMC.

Position	Date	Percentage
1	2001-01-03	12.49
2	2002-11-14	10.50
3	1990-11-16	10.08
4	1986-04-22	9.80
5	1998-10-15	9.41
6	2008-10-13	9.10
7	2002-07-24	9.08
8	2008-12-16	8.81
9	2008-10-20	8.76
10	2008-11-21	8.56
11	2009-04-02	8.26
12	1986-11-06	8.23
13	2000-02-23	8.00
14	2011-10-04	7.92
15	2002-07-11	7.39
16	2008-11-24	7.36
17	1987-01-06	7.06
18	1984-05-23	7.04
19	1984-01-25	7.04
20	1998-09-01	6.94
21	1998-07-08	6.86
22	2008-10-24	6.82
23	2003-03-17	6.81
24	2020-03-26	6.74
25	2002-07-29	6.72
26	2020-03-30	6.66
27	2004-10-26	6.55
28	2021-01-06	6.45
29	2001-09-24	6.44
30	2000-07-11	6.43
31	2003-03-07	6.40
32	1984-03-13	6.31
33	2002-08-14	6.30
34	1984-06-22	6.25
35	1984-06-21	6.22
36	2002-10-10	6.21
37	2003-02-25	6.19
38	1987-08-14	6.17
39	2020-04-29	6.10
40	2002-07-12	6.03
41	2000-12-04	5.98
42	2020-03-13	5.94
43	1999-06-29	5.93
44	2000-10-19	5.91
45	1985-12-20	5.86
46	2003-03-13	5.85
47	1991-10-18	5.84
48	2001-01-11	5.83
49	1983-11-08	5.82
50	1999-08-16	5.78
51	1999-05-12	5.78
52	2000-10-24	5.76
53	1997-04-28	5.75
54	2001-10-03	5.74
55	1987-05-29	5.69
56	1996-12-17	5.67
57	2002-08-08	5.66
58	2002-08-06	5.63
59	1987-12-18	5.63
60	1985-01-22	5.63
61	2008-11-28	5.60
62	2020-11-09	5.57
63	2002-08-22	5.53
64	2001-02-20	5.49
65	1991-03-26	5.48
66	1998-09-08	5.46
67	1999-04-21	5.45
68	2020-06-15	5.43
69	2008-01-23	5.42
70	1997-02-25	5.39
71	1998-10-07	5.38
72	2002-06-28	5.34
73	2000-04-05	5.25
74	1984-08-09	5.23
75	1997-12-30	5.22
76	2009-01-02	5.20
77	2003-03-21	5.20
78	2006-10-24	5.18
79	2000-05-05	5.14
80	1989-05-02	5.09
81	1986-03-05	5.08
82	1999-12-16	5.01
83	1987-04-22	4.98
84	2002-08-19	4.97
85	2009-06-01	4.96
86	2008-10-17	4.96
87	1984-03-01	4.93
88	2009-04-24	4.93
89	1996-04-12	4.91
90	1999-01-21	4.88
91	2008-12-03	4.86
92	1984-09-17	4.85
93	1984-05-21	4.85
94	1986-10-01	4.85
95	2008-09-18	4.84
96	2015-10-02	4.83
97	1998-12-17	4.83
98	2002-09-25	4.82
99	2020-10-02	4.82
100	1999-04-23	4.79

Worst intraday sessions of OMC

This table shows the worst 100 intraday sessions of OMC.

Position	Date	Percentage
1	2002-06-12	-12.28
2	2002-07-01	-11.63
3	1987-10-20	-11.40
4	1984-08-08	-11.34
5	2020-03-20	-10.82
6	1984-01-23	-10.82
7	2002-06-13	-10.61
8	1998-08-31	-9.50
9	2008-11-19	-8.59
10	1987-10-16	-7.96
11	2002-09-27	-7.91
12	2020-10-27	-7.89
13	1986-09-15	-7.79
14	2000-03-06	-7.64
15	2013-07-29	-7.55
16	1997-10-27	-7.51
17	2002-10-02	-7.50
18	1983-11-22	-7.50
19	1984-05-15	-7.21
20	2008-10-22	-7.16
21	1984-06-26	-7.03
22	1999-04-19	-7.03
23	1986-04-24	-6.71
24	1985-12-06	-6.56
25	2002-10-24	-6.54
26	1984-01-19	-6.48
27	2008-11-12	-6.47
28	1983-11-07	-6.46
29	2008-10-15	-6.41
30	1987-04-21	-6.33
31	2000-01-20	-6.21
32	1998-08-27	-6.10
33	1984-06-25	-5.88
34	2008-10-14	-5.85
35	2000-06-26	-5.85
36	1985-09-10	-5.82
37	2000-02-17	-5.82
38	1999-04-14	-5.78
39	2021-07-20	-5.78
40	1984-07-24	-5.74
41	2020-06-19	-5.73
42	2009-01-20	-5.71
43	2000-02-16	-5.66
44	2002-08-05	-5.56
45	2002-06-06	-5.48
46	2022-03-07	-5.33
47	1998-01-09	-5.31
48	1998-09-24	-5.30
49	2002-06-25	-5.28
50	1986-10-31	-5.26
51	2008-09-29	-5.26
52	2002-09-03	-5.25
53	2000-02-22	-5.21
54	2000-02-25	-5.13
55	2001-03-12	-5.11
56	1999-04-15	-5.10
57	2003-02-26	-5.10
58	2008-12-17	-5.09
59	2001-01-02	-5.07
60	1996-02-02	-5.06
61	2008-12-01	-5.06
62	1986-05-05	-5.06
63	1985-08-01	-5.02
64	1993-02-17	-4.97
65	2002-06-27	-4.94
66	2002-08-13	-4.91
67	1987-10-19	-4.90
68	2002-09-19	-4.86
69	2009-02-23	-4.84
70	2002-08-21	-4.83
71	2022-02-10	-4.80
72	1988-12-15	-4.80
73	1991-02-25	-4.79
74	1990-10-26	-4.78
75	1987-10-26	-4.76
76	1985-10-23	-4.74
77	2008-10-07	-4.73
78	2000-04-04	-4.70
79	1983-09-08	-4.69
80	2019-02-06	-4.66
81	1999-11-02	-4.65
82	1988-11-01	-4.63
83	1984-11-13	-4.63
84	1990-10-29	-4.63
85	2002-08-27	-4.59
86	1984-02-01	-4.57
87	1993-02-18	-4.57
88	2020-05-13	-4.53
89	2002-07-22	-4.50
90	2018-07-17	-4.47
91	2020-04-30	-4.44
92	1985-08-07	-4.42
93	1999-07-20	-4.41
94	1998-09-29	-4.40
95	1993-06-14	-4.40
96	2008-09-22	-4.40
97	2002-07-18	-4.40
98	2021-01-07	-4.37
99	1986-07-28	-4.36
100	1998-09-03	-4.32

Best after-hours sessions of OMC

This table shows top 100 best after-hours sessions of OMC.

Position	Date	Percentage
1	1982-04-27	13.30
2	2022-02-08	13.15
3	2020-11-06	8.68
4	1982-11-02	8.68
5	1983-04-12	8.50
6	1982-08-30	8.33
7	1983-05-23	7.62
8	2013-07-26	7.57
9	2020-03-23	6.94
10	2002-08-05	6.86
11	1982-01-07	6.85
12	2022-04-19	6.41
13	1983-04-04	6.18
14	2018-10-15	6.17
15	1983-05-12	5.96
16	2000-07-24	5.96
17	1983-04-11	5.76
18	2010-04-19	5.59
19	1983-01-11	5.58
20	1982-12-03	5.56
21	2000-11-03	5.50
22	1981-01-15	5.48
23	1980-07-28	5.42
24	1986-04-21	5.15
25	2020-04-06	5.12
26	1983-01-10	5.08
27	2010-05-07	5.07
28	2020-03-12	5.00
29	1982-01-11	4.93
30	1982-10-21	4.85
31	1982-08-17	4.79
32	1982-05-05	4.79
33	1982-05-11	4.64
34	2020-05-15	4.60
35	1982-08-24	4.50
36	2020-04-03	4.50
37	1997-12-16	4.48
38	1983-08-16	4.46
39	2008-10-29	4.43
40	2020-11-13	4.08
41	1981-01-16	4.00
42	2008-10-10	3.98
43	1980-07-08	3.95
44	1999-03-16	3.93
45	2008-04-21	3.92
46	2022-10-17	3.87
47	1980-05-27	3.87
48	1983-01-25	3.86
49	2020-07-22	3.80
50	1982-10-13	3.80
51	1998-09-11	3.78
52	2001-10-22	3.73
53	2014-10-20	3.70
54	1980-10-03	3.65
55	2011-07-18	3.60
56	1982-12-29	3.60
57	2020-05-22	3.59
58	2005-10-24	3.59
59	2020-06-04	3.53
60	1980-04-17	3.52
61	2003-05-30	3.52
62	1980-04-21	3.52
63	1980-05-14	3.45
64	2020-10-26	3.43
65	1981-06-19	3.43
66	1980-04-28	3.40
67	2008-02-11	3.39
68	1982-04-20	3.37
69	1981-07-09	3.37
70	1982-08-25	3.35
71	2017-10-16	3.35
72	2022-11-09	3.29
73	2002-10-14	3.26
74	1983-05-11	3.24
75	2020-02-10	3.23
76	2008-11-03	3.22
77	2003-10-27	3.22
78	2020-04-16	3.21
79	2000-06-01	3.21
80	2020-06-15	3.16
81	1981-10-26	3.14
82	2020-06-11	3.12
83	2008-10-13	3.07
84	1982-10-18	3.05
85	1982-06-09	3.05
86	1981-05-13	3.05
87	1980-07-25	3.05
88	1982-12-20	2.99
89	1980-10-17	2.99
90	2002-07-09	2.98
91	1982-06-10	2.96
92	2011-11-29	2.95
93	2008-11-24	2.92
94	2020-05-26	2.92
95	1997-04-28	2.92
96	2002-06-10	2.91
97	1980-07-07	2.91
98	1999-01-28	2.90
99	2000-06-15	2.88
100	2019-02-11	2.87

Worst after-hours sessions of OMC

This table shows the worst 100 after-hours sessions of OMC.

Position	Date	Percentage
1	1983-08-05	-11.08
2	1982-01-08	-10.68
3	2020-03-13	-9.60
4	2001-09-10	-8.54
5	2002-06-11	-8.46
6	2008-10-23	-7.25
7	2020-07-27	-7.03
8	1999-04-22	-6.27
9	2020-03-17	-6.25
10	2020-03-11	-5.69
11	2017-08-22	-5.68
12	2001-09-20	-5.50
13	2018-07-16	-5.25
14	2020-06-10	-5.08
15	2018-02-14	-4.98
16	2020-03-06	-4.88
17	1983-01-05	-4.83
18	2020-03-31	-4.75
19	2015-08-21	-4.73
20	2000-12-20	-4.55
21	2002-06-26	-4.55
22	2022-05-23	-4.40
23	2008-10-20	-4.16
24	1990-08-06	-4.11
25	2008-10-09	-4.10
26	2008-07-21	-4.06
27	1981-03-11	-3.90
28	2021-10-19	-3.88
29	2020-03-26	-3.73
30	1983-09-27	-3.72
31	1980-08-15	-3.69
32	1998-10-02	-3.67
33	2002-06-25	-3.65
34	1983-08-04	-3.63
35	2010-03-30	-3.46
36	1998-10-07	-3.42
37	2003-03-05	-3.38
38	1998-09-09	-3.38
39	2020-04-20	-3.34
40	1983-03-17	-3.31
41	2011-10-31	-3.30
42	1984-03-08	-3.29
43	2016-06-23	-3.28
44	2000-04-13	-3.26
45	1984-07-23	-3.24
46	2008-07-16	-3.23
47	2009-03-09	-3.22
48	2002-03-05	-3.22
49	1998-03-03	-3.20
50	2022-07-01	-3.19
51	2010-10-18	-3.14
52	1982-10-07	-3.09
53	2003-03-21	-3.08
54	2000-11-20	-3.08
55	2011-04-18	-3.07
56	2021-11-24	-3.06
57	2017-10-23	-3.04
58	2007-11-06	-2.99
59	2017-02-06	-2.99
60	1982-04-29	-2.96
61	1984-02-06	-2.96
62	2020-04-14	-2.95
63	2008-10-31	-2.95
64	2009-01-21	-2.94
65	1984-06-06	-2.94
66	2020-06-12	-2.93
67	1990-12-07	-2.83
68	2006-10-26	-2.83
69	2016-10-17	-2.83
70	2020-03-05	-2.80
71	2011-09-02	-2.79
72	2008-09-12	-2.78
73	2002-08-12	-2.76
74	2020-04-29	-2.74
75	2009-02-13	-2.72
76	2008-01-22	-2.72
77	2020-03-04	-2.70
78	2020-03-10	-2.70
79	2010-06-03	-2.68
80	2011-03-14	-2.67
81	1985-01-02	-2.67
82	2000-10-17	-2.66
83	1980-08-12	-2.63
84	2011-08-17	-2.63
85	1999-12-20	-2.63
86	1984-12-26	-2.63
87	2010-05-24	-2.62
88	1982-09-01	-2.60
89	2012-03-30	-2.57
90	2016-01-14	-2.56
91	2002-07-12	-2.56
92	2011-09-21	-2.55
93	2001-01-02	-2.54
94	2022-06-09	-2.53
95	1993-04-05	-2.52
96	1989-10-13	-2.52
97	2002-10-16	-2.50
98	2009-02-09	-2.49
99	2009-03-04	-2.47
100	2009-11-25	-2.47

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:49:08

OMC information

Full title

Omnicom Group Inc
First trading day

1980-03-17
Last trading day

2023-02-23
Total trading days

10,829
Last close price

91.93 (+1.00%)
Market cap

13.53B
Stock Exchange

NYSE
Sector

Technology
Industry

Advertising
OMC CEO

Mr. John Wren
Full-time employees

70,000
Address

437 Madison Ave
New York City
NEW YORK
10022
Website

http://www.omnicomgroup.com/
Phone number

12124153600
Description

Omnicom Group Inc., together with its subsidiaries, provides advertising, marketing, and corporate communications services. It provides a range of services in the areas of advertising, customer relationship management, public relations, and healthcare. The company's services include advertising, branding, content marketing, corporate social responsibility consulting, crisis communications, custom publishing, data analytics, database management, digital/direct marketing, digital transformation, entertainment marketing, experiential marketing, field marketing, financial/corporate business-to-business advertising, graphic arts/digital imaging, healthcare marketing and communications, and in-store design services. Its services also comprise interactive marketing, investor relations, marketing research, media planning and buying, merchandising and point of sale, mobile marketing, multi-cultural marketing, non-profit marketing, organizational communications, package design, product placement, promotional marketing, public affairs, public relations, retail marketing, sales support, search engine marketing, shopper marketing, social media marketing, and sports and event marketing services. It operates in the United States, Canada, Puerto Rico, South America, Mexico, Europe, the Middle East, Africa, Australia, Greater China, India, Japan, Korea, New Zealand, Singapore, and other Asian countries. The company is based in New York, New York.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

233 -- 16 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...