Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	88.66	90.01	88.08	88.69	15,964,774	+0.11(+0.12%)
Apr 28, 2022	85.75	89.36	85.00	88.58	21,096,376	+4.17(+4.94%)
Apr 27, 2022	84.30	85.13	83.60	84.41	10,781,211	-0.07(-0.08%)
Apr 26, 2022	85.76	86.19	84.39	84.48	9,009,304	-0.96(-1.12%)
Apr 25, 2022	84.59	85.81	83.53	85.44	10,572,157	+0.85(+1.00%)
Apr 22, 2022	85.86	86.14	84.50	84.59	7,932,112	-1.64(-1.90%)
Apr 21, 2022	86.41	87.22	85.39	86.23	8,562,636	-0.23(-0.27%)
Apr 20, 2022	85.52	86.82	85.48	86.46	8,718,679	+0.67(+0.78%)
Apr 19, 2022	85.97	86.09	85.12	85.79	8,494,673	-0.28(-0.33%)
Apr 18, 2022	86.42	87.45	85.68	86.07	7,994,969	-0.84(-0.97%)
Apr 14, 2022	86.13	87.51	85.41	86.91	22,096,144	+0.78(+0.91%)
Apr 13, 2022	85.80	86.24	84.83	86.13	12,743,349	+0.50(+0.58%)
Apr 12, 2022	86.00	86.55	85.22	85.63	12,542,695	-1.00(-1.15%)
Apr 11, 2022	88.32	89.48	86.18	86.63	14,380,665	-1.05(-1.20%)
Apr 08, 2022	86.64	87.83	86.64	87.68	11,409,291	+0.88(+1.01%)
Apr 07, 2022	85.75	87.11	84.96	86.80	13,104,020	+1.83(+2.15%)
Apr 06, 2022	84.36	85.56	84.12	84.97	13,923,713	+1.25(+1.49%)
Apr 05, 2022	83.66	85.43	83.51	83.72	12,041,847	+0.23(+0.28%)
Apr 04, 2022	83.50	83.89	82.73	83.49	9,040,172	-0.03(-0.04%)
Apr 01, 2022	82.19	83.58	81.64	83.52	10,086,767	+1.47(+1.79%)
Mar 31, 2022	82.90	83.38	81.94	82.05	12,474,932	-0.35(-0.42%)
Mar 30, 2022	81.84	82.70	81.67	82.40	9,326,433	+0.83(+1.02%)
Mar 29, 2022	81.66	81.76	80.74	81.57	7,397,583	+0.36(+0.44%)
Mar 28, 2022	81.37	81.67	80.73	81.21	7,071,714	-0.13(-0.16%)
Mar 25, 2022	80.59	81.38	80.45	81.34	7,126,095	+0.93(+1.16%)
Mar 24, 2022	80.04	80.67	79.72	80.41	7,604,657	+0.68(+0.85%)
Mar 23, 2022	79.30	80.58	79.23	79.73	8,470,031	+0.43(+0.54%)
Mar 22, 2022	79.27	79.78	78.77	79.30	10,043,704	+0.24(+0.30%)
Mar 21, 2022	79.67	80.45	78.91	79.06	10,478,134	-0.05(-0.06%)
Mar 18, 2022	79.18	79.73	78.63	79.11	21,064,820	+0.17(+0.22%)
Mar 17, 2022	78.15	79.37	78.06	78.94	10,278,820	+0.82(+1.05%)
Mar 16, 2022	78.96	79.11	77.65	78.12	10,948,038	-0.52(-0.66%)
Mar 15, 2022	77.68	79.00	77.40	78.64	11,402,737	+0.86(+1.11%)
Mar 14, 2022	77.90	78.61	77.31	77.78	10,085,244	-0.48(-0.61%)
Mar 11, 2022	78.32	79.62	78.20	78.26	9,424,571	+0.37(+0.48%)
Mar 10, 2022	77.63		77.33	77.89	8,971,266	+0.10(+0.13%)
Mar 09, 2022	77.62	78.22	77.05	77.79	9,744,371	+0.84(+1.09%)
Mar 08, 2022	77.25	78.09	76.56	76.95	10,183,574	-0.78(-1.00%)
Mar 07, 2022	77.01	78.29	76.08	77.73	14,007,276	-0.10(-0.13%)
Mar 04, 2022	76.68	77.86	76.02	77.83	12,217,542	+0.68(+0.88%)
Mar 03, 2022	76.77	77.54	76.41	77.15	8,188,323	+0.48(+0.63%)
Mar 02, 2022	76.31	77.22	76.06	76.67	9,696,385	+0.33(+0.43%)
Mar 01, 2022	76.50	77.76	75.95	76.34	9,807,297	-0.24(-0.31%)
Feb 28, 2022	75.83	76.76	74.78	76.58	14,124,756	+0.26(+0.34%)
Feb 25, 2022	74.20	77.29	75.94	76.32	13,665,861	+2.81(+3.82%)
Feb 24, 2022	75.10	75.32	72.88	73.51	21,210,852	-2.33(-3.07%)
Feb 23, 2022	76.19	76.44	75.62	75.84	9,658,972	-0.11(-0.14%)
Feb 22, 2022	76.46	76.86	75.61	75.95	9,050,984	-0.42(-0.55%)
Feb 18, 2022				76.37	0	+0.01(+0.01%)
Feb 17, 2022	76.85	76.93	76.00	76.36	8,888,624	-0.86(-1.11%)
Feb 16, 2022	77.20	77.80	76.93	77.22	9,980,640	-0.59(-0.76%)
Feb 15, 2022	77.51	78.19	77.32	77.81	11,425,625	+1.34(+1.75%)
Feb 14, 2022	76.63	76.70	75.11	76.47	9,879,651	-0.17(-0.22%)
Feb 11, 2022	76.40	77.90	76.17	76.64	9,342,343	+0.08(+0.10%)
Feb 10, 2022	76.36	76.77	75.94	76.56	12,435,728	+0.03(+0.04%)
Feb 09, 2022	77.17	77.33	76.41	76.53	15,183,361	-0.38(-0.49%)
Feb 08, 2022	77.10	77.33	75.82	76.91	17,485,152	-0.67(-0.86%)
Feb 07, 2022	78.79	78.92	77.44	77.58	23,612,650	-0.98(-1.25%)
Feb 04, 2022	78.51	79.55	78.20	78.56	10,716,268	-0.45(-0.57%)
Feb 03, 2022	81.65		78.40	79.01	19,180,588	-3.00(-3.66%)
Feb 02, 2022	81.79	82.30	81.26	82.01	13,986,959	+0.09(+0.11%)
Feb 01, 2022	81.96	82.11	81.08	81.92	10,802,866	+0.44(+0.54%)
Jan 31, 2022	81.02	81.72		81.48	13,034,362	+0.58(+0.72%)
Jan 28, 2022	79.54	80.99	79.18	80.90	13,915,300	+0.32(+0.40%)
Jan 27, 2022	78.42	81.59	78.42	80.58	20,187,318	+1.44(+1.82%)
Jan 26, 2022	79.39	80.34	78.73	79.14	13,044,125	-0.32(-0.40%)
Jan 25, 2022	78.42	79.70	77.78	79.46	13,659,491	+0.63(+0.80%)
Jan 24, 2022	79.77	80.11	76.65	78.83	17,289,044	-1.15(-1.44%)
Jan 21, 2022	81.27	81.52	79.24	79.98	18,461,836	-0.77(-0.95%)
Jan 20, 2022	80.73	81.86	80.52	80.75	12,064,149	-0.54(-0.66%)
Jan 19, 2022	80.98	81.98	80.48	81.29	11,446,170	-0.25(-0.31%)
Jan 18, 2022	81.10	82.16	80.81	81.54	14,493,129	+0.16(+0.20%)
Jan 14, 2022				81.38	0	+0.06(+0.07%)
Jan 13, 2022	80.93	81.72	80.33	81.32	9,678,224	+0.12(+0.15%)
Jan 12, 2022	81.08	81.42	80.67	81.20	13,060,298	-0.47(-0.58%)
Jan 11, 2022	82.42	82.56	80.65	81.67	11,587,684	-0.70(-0.85%)
Jan 10, 2022	80.54	82.45	79.67	82.37	19,635,344	+2.07(+2.58%)
Jan 07, 2022	78.86	80.53	78.46	80.30	15,212,009	+1.47(+1.86%)
Jan 06, 2022	78.79	79.58	77.95	78.83	11,358,727	-0.05(-0.06%)
Jan 05, 2022	77.26	79.81	77.26	78.88	17,443,204	+1.87(+2.43%)
Jan 04, 2022	76.40	77.27	75.89	77.01	11,980,492	+0.14(+0.18%)
Jan 03, 2022	76.58	76.94	75.35	76.87	9,441,250	+0.23(+0.30%)
Dec 31, 2021	77.14	77.55	76.62	76.64	6,019,588	-0.50(-0.65%)
Dec 30, 2021	77.12	77.61	76.97	77.14	5,857,028	+0.19(+0.25%)
Dec 29, 2021	76.80	77.17	76.47	76.95	5,925,165	+0.14(+0.18%)
Dec 28, 2021	76.68	77.14	76.21	76.81	5,727,131	+0.24(+0.31%)
Dec 27, 2021	76.00	76.61	75.77	76.57	6,334,720	+0.84(+1.11%)
Dec 23, 2021	76.30	76.30	75.35	75.73	9,894,915	-0.43(-0.56%)
Dec 22, 2021	75.44	76.56	75.13	76.16	9,249,849	+0.62(+0.82%)
Dec 21, 2021	76.25	76.28	74.89	75.54	14,943,794	-0.87(-1.14%)
Dec 20, 2021	75.70	76.49	74.95	76.41	11,816,391	+0.72(+0.95%)
Dec 17, 2021	76.56	77.74	75.50	75.69	28,134,480	-0.22(-0.29%)
Dec 16, 2021	75.50	76.53	75.27	75.91	16,597,244	+0.62(+0.82%)
Dec 15, 2021	73.71	75.39	73.71	75.29	14,260,773	+1.57(+2.13%)
Dec 14, 2021	72.36	74.04	72.16	73.72	18,947,964	+0.30(+0.41%)
Dec 13, 2021	72.37	73.45	71.97	73.42	17,482,426	+0.80(+1.10%)
Dec 10, 2021	73.12	73.23	72.25	72.62	11,398,787	-0.24(-0.33%)
Dec 09, 2021	73.44	73.56	72.69	72.86	11,935,667	-0.35(-0.48%)
Dec 08, 2021	72.54	73.41	72.08	73.21	14,329,168	+0.93(+1.29%)
Dec 07, 2021	72.03	72.72	71.50	72.28	17,625,992	-1.14(-1.55%)
Dec 06, 2021	73.30	73.85	72.80	73.42	13,505,572	+0.08(+0.11%)
Dec 03, 2021	74.09	74.25	72.66	73.34	14,508,952	-0.55(-0.74%)
Dec 02, 2021	74.38	74.78	73.30	73.89	15,335,820	-0.55(-0.74%)
Dec 01, 2021	75.53	76.91	74.39	74.44	21,436,832	-0.47(-0.63%)
Nov 30, 2021	74.75	75.03	73.95	74.91	30,090,200	+0.02(+0.03%)
Nov 29, 2021	76.42	77.50	74.00	74.89	34,184,664	-4.27(-5.39%)
Nov 26, 2021	78.73	79.93	77.11	79.16	18,022,090	-3.12(-3.79%)
Nov 24, 2021	82.80	82.90	81.96	82.28	8,537,027	-0.52(-0.63%)
Nov 23, 2021	81.49	83.59	81.34	82.80	12,130,824	+1.16(+1.42%)
Nov 22, 2021	81.00	82.07	80.54	81.64	10,880,245	+0.94(+1.16%)
Nov 19, 2021	82.37	82.75	80.62	80.70	17,584,816	-2.35(-2.83%)
Nov 18, 2021	82.30	83.14	82.02	83.05	9,833,671	+0.45(+0.54%)
Nov 17, 2021	84.37	84.67	82.59	82.60	10,274,922	-1.51(-1.80%)
Nov 16, 2021	83.67	84.69	83.25	84.11	10,394,813	+0.42(+0.50%)
Nov 15, 2021	84.15	84.18	83.40	83.69	7,093,728	-0.31(-0.37%)
Nov 12, 2021	83.84	84.19	83.05	84.00	8,206,749	-0.02(-0.02%)
Nov 11, 2021	83.92	84.26	83.53	84.02	5,758,222	+0.01(+0.01%)
Nov 10, 2021	83.31	84.02		84.01	9,850,012	+1.89(+2.30%)
Nov 09, 2021	83.62	83.69	81.91	82.12	10,506,256	-0.56(-0.67%)
Nov 08, 2021	80.41	82.88	79.88	82.68	18,652,206	+1.07(+1.31%)
Nov 05, 2021	82.29	84.00	81.35	81.61	37,623,912	-8.93(-9.86%)
Nov 04, 2021	90.37	91.40	89.27	90.54	19,524,884	+1.86(+2.10%)
Nov 03, 2021	88.77	89.40	88.21	88.68	10,882,782	-0.34(-0.38%)
Nov 02, 2021	88.22	90.42	87.48	89.02	14,680,263	+1.18(+1.34%)
Nov 01, 2021	88.05	88.16	87.29	87.84	10,942,373	-0.21(-0.24%)
Oct 29, 2021	86.49	88.46	86.17	88.05	18,679,150	+1.50(+1.73%)
Oct 28, 2021	83.38	86.86	83.17	86.55	28,865,076	+5.01(+6.14%)
Oct 27, 2021	82.48	82.39	81.30	81.54	8,463,322	-0.71(-0.86%)
Oct 26, 2021	81.90			82.25	9,355,488	+0.59(+0.72%)
Oct 25, 2021	81.03	81.72	79.95	81.66	9,362,125	+0.51(+0.63%)
Oct 22, 2021	81.15	81.48	80.88	81.15	7,543,619	-0.02(-0.02%)
Oct 21, 2021	81.11	81.26	80.28	81.17	9,891,367	+0.10(+0.12%)
Oct 20, 2021	79.32	81.25	79.31	81.07	11,481,895	+1.58(+1.99%)
Oct 19, 2021	78.73	79.52	78.11	79.49	15,571,798	+2.34(+3.03%)
Oct 18, 2021	78.74	78.74	77.11	77.15	13,072,314	-1.18(-1.51%)
Oct 15, 2021	78.20	79.06	77.98	78.33	12,866,867	+0.00(+0.00%)
Oct 14, 2021	78.97	79.67	77.99	78.33	14,604,526	-0.62(-0.79%)
Oct 13, 2021	79.59	79.66	78.78	78.95	9,627,276	-0.64(-0.80%)
Oct 12, 2021	80.18	80.18	79.25	79.59	10,979,111	-0.34(-0.43%)
Oct 11, 2021	81.64	80.63	79.87	79.93	11,275,048	-0.70(-0.87%)
Oct 08, 2021	81.67	81.80	80.53	80.63	12,121,480	-1.31(-1.60%)
Oct 07, 2021	81.54	82.67	81.03	81.94	14,185,966	+1.28(+1.59%)
Oct 06, 2021	81.50	81.68	80.15	80.66	17,601,948	-0.94(-1.15%)
Oct 05, 2021	82.78	83.39	81.30	81.60	28,973,250	-1.50(-1.81%)
Oct 04, 2021	84.17	84.56	82.42	83.10	53,538,952	+1.70(+2.09%)
Oct 01, 2021	81.56	84.34	80.63	81.40	102,697,248	+6.29(+8.37%)
Sep 30, 2021	75.58	76.65	75.12	75.11	16,251,929	+0.02(+0.03%)
Sep 29, 2021	73.61	75.70	73.58	75.09	16,053,512	+1.77(+2.41%)
Sep 28, 2021	73.55	73.82	72.66	73.32	11,833,127	-0.04(-0.05%)
Sep 27, 2021	73.51	74.27	73.34	73.36	8,630,446	-0.25(-0.34%)
Sep 24, 2021	73.59	74.63	73.35	73.61	14,714,676	+0.56(+0.77%)
Sep 23, 2021	72.68	74.04	72.57	73.05	12,810,198	+1.01(+1.40%)
Sep 22, 2021	72.33	72.41	71.86	72.04	9,028,181	+0.07(+0.10%)
Sep 21, 2021	72.48	72.68	71.77	71.97	11,995,675	+0.04(+0.06%)
Sep 20, 2021	71.16	72.61	71.12	71.93	15,988,340	+0.25(+0.35%)
Sep 17, 2021	71.19	72.00	70.89	71.68	43,419,656	-0.29(-0.40%)
Sep 16, 2021	73.02	73.02	71.69	71.97	14,817,692	-0.84(-1.15%)
Sep 15, 2021	72.07	73.15	71.88	72.81	12,555,630	+0.70(+0.97%)
Sep 14, 2021	73.05	73.14	72.06	72.11	15,202,317	-1.07(-1.46%)
Sep 13, 2021	73.77	73.83	72.86	73.18	11,242,772	-0.27(-0.37%)
Sep 10, 2021	73.98	74.21	73.12	73.45	11,101,360	-0.37(-0.50%)
Sep 09, 2021	75.19	75.19	73.60	73.82	14,628,551	-1.54(-2.04%)
Sep 08, 2021	75.97	75.97	74.81	75.36	8,242,722	-0.62(-0.82%)
Sep 07, 2021	76.59	76.87	75.17	75.98	13,980,554	-1.28(-1.66%)
Sep 03, 2021	77.26	77.35	76.69	77.26	6,630,384	+0.14(+0.18%)
Sep 02, 2021	76.48	77.14	76.17	77.12	6,560,071	+0.94(+1.23%)
Sep 01, 2021	76.22	76.80	75.83	76.18	9,186,381	-0.11(-0.14%)
Aug 31, 2021	76.79	77.10	76.03	76.29	10,944,432	-0.21(-0.27%)
Aug 30, 2021	76.30	76.84	76.21	76.50	7,339,159	+0.20(+0.26%)
Aug 27, 2021	76.81	76.97	76.17	76.30	6,010,029	-0.27(-0.35%)
Aug 26, 2021	77.11	77.32	76.50	76.57	6,640,279	-0.50(-0.65%)
Aug 25, 2021	77.81	77.81	76.40	77.07	7,120,655	-0.65(-0.84%)
Aug 24, 2021	78.27	78.27	77.54	77.72	9,184,293	-0.66(-0.84%)
Aug 23, 2021	79.11	79.23	78.34	78.38	6,492,217	-0.30(-0.38%)
Aug 20, 2021	78.53	79.20	78.23	78.68	6,284,205	+0.22(+0.28%)
Aug 19, 2021	77.71	79.14	77.71	78.46	8,865,598	+0.67(+0.86%)
Aug 18, 2021	78.88	79.07	77.75	77.79	7,458,874	-1.04(-1.32%)
Aug 17, 2021	77.90	79.06	77.83	78.83	10,309,810	+0.90(+1.15%)
Aug 16, 2021	76.73	78.01	76.64	77.93	9,371,000	+1.21(+1.58%)
Aug 13, 2021	76.36	76.77	76.22	76.72	6,810,428	+0.68(+0.89%)
Aug 12, 2021	75.12	76.06	75.06	76.04	6,077,719	+0.83(+1.10%)
Aug 11, 2021	75.58	75.77	75.14	75.21	6,952,030	+0.02(+0.03%)
Aug 10, 2021	75.15	75.36	74.81	75.19	11,241,909	-0.13(-0.17%)
Aug 09, 2021	75.85	76.22	75.00	75.32	7,865,650	-0.12(-0.16%)
Aug 06, 2021	75.62	75.66	74.99	75.44	8,670,684	-0.15(-0.20%)
Aug 05, 2021	75.52	75.69	74.95	75.59	8,701,272	+0.11(+0.15%)
Aug 04, 2021	76.49	76.49	75.46	75.48	10,892,638	-0.93(-1.22%)
Aug 03, 2021	76.36	76.81	76.19	76.41	9,951,830	+0.23(+0.30%)
Aug 02, 2021	76.93	77.26	76.14	76.18	9,083,268	-0.69(-0.90%)
Jul 30, 2021	77.12	77.76	76.77	76.87	13,004,471	-0.06(-0.08%)
Jul 29, 2021	77.55	77.92	76.81	76.93	11,578,555	-1.40(-1.79%)
Jul 28, 2021	77.86	78.67	77.47	78.33	11,035,420	+0.48(+0.62%)
Jul 27, 2021	77.17	78.12	76.74	77.85	8,134,976	+0.61(+0.79%)
Jul 26, 2021	77.46	77.61	76.95	77.24	5,071,229	-0.30(-0.39%)
Jul 23, 2021	76.80	77.67	76.73	77.54	6,560,779	+1.01(+1.32%)
Jul 22, 2021	76.60	76.79	76.08	76.53	8,708,261	+0.14(+0.18%)
Jul 21, 2021	76.32	76.46	75.64	76.39	7,422,831	+0.22(+0.29%)
Jul 20, 2021	77.19	78.13	75.95	76.17	11,623,212	-0.88(-1.14%)
Jul 19, 2021	77.81	78.34	76.15	77.05	9,830,169	-0.97(-1.24%)
Jul 16, 2021	78.00	78.38	77.63	78.02	7,638,741	+0.12(+0.15%)
Jul 15, 2021	77.62	78.04	77.21	77.90	7,041,196	+0.28(+0.36%)
Jul 14, 2021	77.60	77.72	76.88	77.62	7,163,385	+0.01(+0.01%)
Jul 13, 2021	77.40	77.77	77.24	77.61	6,466,966	+0.06(+0.08%)
Jul 12, 2021	77.55	78.43	77.39	77.55	11,087,665	-0.44(-0.56%)
Jul 09, 2021	78.42	78.69	77.94	77.99	6,007,053	-0.13(-0.17%)
Jul 08, 2021	77.77	78.29	77.31	78.12	8,400,487	-0.44(-0.56%)
Jul 07, 2021	78.41	78.61	78.13	78.56	8,275,080	+0.45(+0.58%)
Jul 06, 2021	78.16	78.35	77.56	78.11	6,720,524	-0.49(-0.62%)
Jul 02, 2021	78.04	78.77	77.76	78.60	7,669,243	+0.61(+0.78%)
Jul 01, 2021	77.65	78.15	77.51	77.99	9,211,607	+0.22(+0.28%)
Jun 30, 2021	77.40	78.09	77.23	77.77	13,811,743	+0.56(+0.73%)
Jun 29, 2021	77.00	77.33	76.82	77.21	7,696,397	+0.35(+0.46%)
Jun 28, 2021	77.25	77.74	76.79	76.86	8,796,187	-0.34(-0.44%)
Jun 25, 2021	76.06	77.97	76.05	77.20	50,285,216	+0.84(+1.10%)
Jun 24, 2021	75.73	76.64	75.73	76.36	8,601,726	+0.78(+1.03%)
Jun 23, 2021	75.85	76.26	75.55	75.58	9,539,291	-0.61(-0.80%)
Jun 22, 2021	76.59	76.74	76.01	76.19	10,956,325	-0.56(-0.73%)
Jun 21, 2021	76.89	77.28	76.55	76.75	10,880,505	+0.14(+0.18%)
Jun 18, 2021	76.74	77.22	76.16	76.61	19,351,918	-0.62(-0.80%)
Jun 17, 2021	76.34	77.47	75.98	77.23	14,232,826	+0.62(+0.81%)
Jun 16, 2021	76.22	77.55	76.19	76.61	17,576,456	+0.91(+1.20%)
Jun 15, 2021	75.50	75.77	74.72	75.70	14,185,723	+0.25(+0.33%)
Jun 14, 2021	75.74	75.80	74.88	75.45	7,841,574	-0.82(-1.08%)
Jun 11, 2021	76.71	76.86	15.32	76.27	13,929,546	+0.13(+0.17%)
Jun 10, 2021	75.23	76.47	74.76	76.14	17,233,772	+2.10(+2.84%)
Jun 09, 2021	73.00	74.30	72.95	74.04	12,257,709	+1.64(+2.27%)
Jun 08, 2021	72.95	73.17	72.08	72.40	13,655,923	-0.40(-0.55%)
Jun 07, 2021	74.14	74.20	72.78	72.80	16,791,820	-1.31(-1.77%)
Jun 04, 2021	74.20	74.48	73.90	74.11	12,728,546	+0.20(+0.27%)
Jun 03, 2021	73.22	74.00	72.90	73.91	15,973,644	-1.96(-2.58%)
Jun 02, 2021	75.27	76.09	75.27	75.87	11,287,968	+0.69(+0.92%)
Jun 01, 2021	76.06	76.14	75.03	75.18	15,074,283	-0.71(-0.94%)
May 28, 2021	76.02	76.40	75.80	75.89	13,332,927	-0.03(-0.04%)
May 27, 2021	77.50	77.60	75.88	75.92	16,863,414	-1.31(-1.70%)
May 26, 2021	77.55	77.77	76.97	77.23	9,314,672	-0.27(-0.35%)
May 25, 2021	79.00	79.25	77.46	77.50	13,674,413	-1.53(-1.94%)
May 24, 2021	79.53	79.65	78.96	79.03	8,337,111	-0.15(-0.19%)
May 21, 2021	79.93	80.34	79.08	79.18	10,366,406	-0.48(-0.60%)
May 20, 2021	78.93	79.98	78.90	79.66	7,008,148	+0.30(+0.38%)
May 19, 2021	78.93	79.40	77.95	79.36	8,714,201	-0.02(-0.03%)
May 18, 2021	79.34	79.80	78.89	79.38	7,579,406	-0.49(-0.61%)
May 17, 2021	78.67	80.17	78.59	79.87	11,956,743	+1.58(+2.02%)
May 14, 2021	79.06	79.15	78.22	78.29	7,894,197	-0.40(-0.51%)
May 13, 2021	77.89	78.99	77.64	78.69	10,335,552	+0.69(+0.88%)
May 12, 2021	77.71	78.53	77.39	78.00	12,765,878	+0.54(+0.70%)
May 11, 2021	77.83	78.66	77.15	77.46	11,591,931	-0.71(-0.91%)
May 10, 2021	78.82	79.18	78.17	78.17	10,437,945	-0.24(-0.31%)
May 07, 2021	78.01	78.66	77.89	78.41	11,677,023	+0.63(+0.81%)
May 06, 2021	77.44	77.86	76.69	77.78	12,281,685	+0.08(+0.10%)
May 05, 2021	76.78	77.73	75.74	77.70	16,036,408	+1.71(+2.25%)
May 04, 2021	76.08	76.47	75.53	75.99	9,941,192	+0.01(+0.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Merck & Co (NY: MRK )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Merck & Co (NY: MRK )

Historical Prices

Sections

Services

Sweetwater Reporter