Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	68.48	68.94	67.97	68.81	16,162,773	+0.45(+0.66%)
Nov 27, 2020	68.74	69.06	68.10	68.36	6,292,191	-0.17(-0.25%)
Nov 25, 2020	68.60	68.87	68.13	68.53	6,714,747	-0.07(-0.10%)
Nov 24, 2020	68.50	69.24	68.20	68.60	14,258,519	-0.12(-0.17%)
Nov 23, 2020	69.00	69.47	67.95	68.72	10,574,671	-0.15(-0.21%)
Nov 20, 2020	68.88	69.17	68.25	68.86	9,382,678	+0.05(+0.07%)
Nov 19, 2020	69.14	69.14	67.91	68.81	7,842,309	+0.12(+0.17%)
Nov 18, 2020	69.70	70.16	68.68	68.69	9,672,307	-1.07(-1.53%)
Nov 17, 2020	69.39	70.16	68.83	69.76	10,598,998	+1.13(+1.65%)
Nov 16, 2020	69.69	70.10	68.22	68.63	10,572,954	-0.78(-1.12%)
Nov 13, 2020	68.68	70.06	68.24	69.41	8,578,689	+1.05(+1.54%)
Nov 12, 2020	68.95	69.33	67.65	68.36	8,321,850	-1.03(-1.48%)
Nov 11, 2020	70.02	70.08	68.98	69.39	6,398,029	-0.04(-0.06%)
Nov 10, 2020	70.00	70.22	69.34	69.43	9,577,777	+0.52(+0.76%)
Nov 09, 2020	72.57	72.90	68.78	68.91	12,461,529	+0.12(+0.17%)
Nov 06, 2020	68.01	69.45	68.01	68.79	7,742,455	-0.09(-0.12%)
Nov 05, 2020	70.24	70.96	68.86	68.87	10,340,404	-0.14(-0.20%)
Nov 04, 2020	68.43	70.95	68.08	69.01	16,418,380	+3.17(+4.81%)
Nov 03, 2020	66.31	66.96	65.71	65.84	8,573,693	+0.18(+0.27%)
Nov 02, 2020	65.44	65.79	64.75	65.66	9,080,125	+1.28(+1.99%)
Oct 30, 2020	64.52	64.96	63.29	64.38	12,370,709	-0.58(-0.90%)
Oct 29, 2020	65.16	65.56	63.92	64.96	10,382,246	-0.25(-0.38%)
Oct 28, 2020	65.93	66.54	65.07	65.21	10,021,076	-1.55(-2.32%)
Oct 27, 2020	67.56	68.68	66.76	66.76	13,645,768	-0.73(-1.08%)
Oct 26, 2020	67.91	68.31	66.99	67.49	10,166,248	-0.85(-1.24%)
Oct 23, 2020	67.85	69.01	67.85	68.33	8,148,072	+0.53(+0.78%)
Oct 22, 2020	66.85	68.01	66.85	67.80	6,773,230	+0.98(+1.46%)
Oct 21, 2020	66.99	67.49	66.79	66.83	10,799,157	-0.17(-0.26%)
Oct 20, 2020	67.60	67.60	66.83	67.00	12,420,835	-0.34(-0.51%)
Oct 19, 2020	68.58	68.90	67.05	67.34	9,602,789	-0.99(-1.45%)
Oct 16, 2020	67.88	68.74	67.72	68.33	8,810,469	+0.66(+0.97%)
Oct 15, 2020	68.31	68.43	67.43	67.67	10,202,077	-1.24(-1.80%)
Oct 14, 2020	69.21	69.27	68.54	68.92	10,218,642	-0.17(-0.25%)
Oct 13, 2020	68.74	69.27	68.51	69.09	10,172,890	+0.30(+0.44%)
Oct 12, 2020	68.92	69.09	68.40	68.79	9,224,993	+0.00(+0.00%)
Oct 09, 2020	69.23	69.41	68.52	68.79	6,639,862	-0.10(-0.15%)
Oct 08, 2020	68.81	70.05	68.62	68.89	10,273,804	+0.38(+0.55%)
Oct 07, 2020	68.56	68.78	68.06	68.51	10,975,118	+0.35(+0.51%)
Oct 06, 2020	69.45	69.45	68.07	68.16	11,451,681	-1.38(-1.98%)
Oct 05, 2020	69.53	69.80	69.01	69.54	9,817,721	+0.38(+0.54%)
Oct 02, 2020	69.16	69.97	68.86	69.16	5,858,303	-0.72(-1.03%)
Oct 01, 2020	71.20	71.34	69.55	69.88	9,373,914	-1.12(-1.58%)
Sep 30, 2020	70.41	71.32	70.21	71.00	12,923,934	+0.90(+1.28%)
Sep 29, 2020	70.77	71.17	69.93	70.10	7,516,071	-0.74(-1.04%)
Sep 28, 2020	71.22	71.65	70.67	70.84	6,823,431	-0.15(-0.21%)
Sep 25, 2020	70.32	71.25	70.02	70.99	7,727,852	-0.19(-0.26%)
Sep 24, 2020	70.28	71.46	70.06	71.17	8,744,291	+0.45(+0.63%)
Sep 23, 2020	71.12	71.75	70.69	70.73	7,898,944	-0.27(-0.37%)
Sep 22, 2020	71.13	71.53	70.36	71.00	9,076,759	-0.16(-0.23%)
Sep 21, 2020	72.69	73.05	70.27	71.16	11,644,003	-2.29(-3.12%)
Sep 18, 2020	73.25	73.87	72.71	73.45	13,720,621	+0.15(+0.20%)
Sep 17, 2020	73.03	73.42	72.29	73.31	9,018,794	+0.06(+0.08%)
Sep 16, 2020	72.33	73.70	72.33	73.25	11,571,471	+1.16(+1.62%)
Sep 15, 2020	72.53	72.90	71.60	72.08	12,068,016	+0.04(+0.06%)
Sep 14, 2020	72.07	72.84	71.67	72.04	9,559,849	+0.25(+0.35%)
Sep 11, 2020	71.25	72.13	71.20	71.79	8,052,122	+0.77(+1.09%)
Sep 10, 2020	72.00	72.13	70.77	71.02	7,755,029	-1.11(-1.54%)
Sep 09, 2020	71.19	72.93	71.10	72.13	9,951,070	+1.32(+1.86%)
Sep 08, 2020	73.03	73.03	70.53	70.81	10,212,390	-1.62(-2.24%)
Sep 04, 2020	72.93	73.84	71.60	72.44	10,509,993	-0.21(-0.29%)
Sep 03, 2020	74.52	74.61	72.18	72.65	14,577,493	-1.22(-1.66%)
Sep 02, 2020	71.79	74.11	71.61	73.87	12,992,743	+2.12(+2.96%)
Sep 01, 2020	72.46	72.91	71.32	71.75	7,632,568	-0.71(-0.99%)
Aug 31, 2020	72.74	73.02	72.35	72.46	8,903,745	-0.32(-0.44%)
Aug 28, 2020	72.98	72.98	72.16	72.79	6,887,614	-0.14(-0.20%)
Aug 27, 2020	72.62	73.22	72.30	72.93	7,258,582	+0.24(+0.33%)
Aug 26, 2020	72.50	72.81	71.94	72.69	8,808,055	-0.12(-0.16%)
Aug 25, 2020	73.01	73.33	72.40	72.81	11,502,909	+0.22(+0.30%)
Aug 24, 2020	72.40	72.63	71.79	72.59	8,512,046	+0.37(+0.52%)
Aug 21, 2020	72.32	72.39	71.49	72.22	7,736,990	-0.04(-0.06%)
Aug 20, 2020	72.06	72.50	71.71	72.26	7,163,872	+0.00(+0.00%)
Aug 19, 2020	71.86	72.84	71.86	72.26	7,742,426	+0.40(+0.56%)
Aug 18, 2020	72.14	72.24	71.19	71.86	7,356,495	-0.17(-0.24%)
Aug 17, 2020	71.62	72.39	71.39	72.03	9,839,525	+1.09(+1.53%)
Aug 14, 2020	70.86	71.75	70.68	70.94	8,298,298	-0.05(-0.07%)
Aug 13, 2020	69.79	71.07	69.69	70.99	8,371,102	+0.73(+1.04%)
Aug 12, 2020	69.15	70.46	69.12	70.26	8,193,308	+1.50(+2.19%)
Aug 11, 2020	69.50	69.57	68.52	68.76	8,574,979	+0.00(+0.00%)
Aug 10, 2020	68.84	69.01	68.24	68.76	6,492,698	-0.09(-0.14%)
Aug 07, 2020	68.66	68.85	68.01	68.85	7,834,660	-0.03(-0.04%)
Aug 06, 2020	69.22	70.02	68.48	68.88	8,147,658	-0.50(-0.72%)
Aug 05, 2020	69.74	70.08	68.96	69.38	7,293,028	-0.03(-0.04%)
Aug 04, 2020	70.15	70.15	68.89	69.40	8,105,154	-0.74(-1.05%)
Aug 03, 2020	69.81	71.21	69.56	70.14	11,903,974	+1.95(+2.87%)
Jul 31, 2020	68.74	69.41	67.26	68.19	13,798,999	+1.06(+1.58%)
Jul 30, 2020	66.90	67.37	65.97	67.13	8,028,669	-0.31(-0.45%)
Jul 29, 2020	67.35	67.76	66.91	67.43	7,184,175	-0.29(-0.43%)
Jul 28, 2020	67.30	68.16	67.11	67.72	9,538,380	+0.65(+0.96%)
Jul 27, 2020	64.93	67.25	64.85	67.07	12,304,588	+1.56(+2.37%)
Jul 24, 2020	66.16	66.28	64.89	65.52	10,182,740	-0.82(-1.23%)
Jul 23, 2020	67.26	67.30	65.87	66.34	12,978,746	-0.61(-0.91%)
Jul 22, 2020	67.41	67.77	66.30	66.95	13,880,735	-0.09(-0.14%)
Jul 21, 2020	67.98	68.09	66.96	67.04	10,069,141	-0.44(-0.65%)
Jul 20, 2020	67.87	68.15	67.19	67.48	6,100,460	-0.39(-0.58%)
Jul 17, 2020	67.75	68.20	67.40	67.87	9,199,097	+0.40(+0.59%)
Jul 16, 2020	67.80	67.82	66.92	67.47	6,569,624	-0.03(-0.05%)
Jul 15, 2020	67.10	67.95	67.00	67.51	8,655,954	+1.01(+1.52%)
Jul 14, 2020	65.82	66.80	65.74	66.50	9,428,566	+0.76(+1.16%)
Jul 13, 2020	65.43	66.78	65.21	65.73	9,110,586	+0.53(+0.81%)
Jul 10, 2020	65.22	65.73	64.92	65.21	5,795,476	+0.03(+0.05%)
Jul 09, 2020	66.23	66.58	64.62	65.17	8,943,376	-1.05(-1.58%)
Jul 08, 2020	66.82	67.10	65.84	66.22	9,220,306	-0.68(-1.02%)
Jul 07, 2020	67.13	67.71	66.79	66.90	7,811,086	-0.73(-1.08%)
Jul 06, 2020	67.34	68.00	67.05	67.63	9,047,765	+0.68(+1.02%)
Jul 02, 2020	66.77	67.40	66.47	66.95	7,666,620	+0.56(+0.84%)
Jul 01, 2020	65.80	67.08	65.54	66.39	11,169,490	+0.67(+1.02%)
Jun 30, 2020	65.22	66.00	64.75	65.72	11,161,902	+1.03(+1.59%)
Jun 29, 2020	64.50	65.02	64.18	64.69	8,118,849	+0.79(+1.24%)
Jun 26, 2020	64.88	65.21	63.74	63.90	13,843,833	-1.17(-1.80%)
Jun 25, 2020	64.29	65.40	64.00	65.07	8,514,193	+0.59(+0.92%)
Jun 24, 2020	65.21	65.34	64.12	64.47	9,073,912	-1.06(-1.62%)
Jun 23, 2020	65.86	66.81	65.34	65.54	12,831,615	+0.31(+0.48%)
Jun 22, 2020	65.75	65.97	64.95	65.22	8,391,001	-0.98(-1.48%)
Jun 19, 2020	65.55	66.27	64.42	66.20	19,834,650	+1.43(+2.20%)
Jun 18, 2020	64.27	64.82	64.04	64.77	8,702,213	-0.06(-0.09%)
Jun 17, 2020	65.74	65.82	64.27	64.83	15,700,128	-0.58(-0.88%)
Jun 16, 2020	64.06	65.78	63.59	65.41	24,073,846	+2.51(+3.99%)
Jun 15, 2020	63.66	64.05	62.52	62.90	19,860,678	-1.94(-2.99%)
Jun 12, 2020	66.19	66.22	64.13	64.84	19,089,062	-0.37(-0.57%)
Jun 11, 2020	68.13	68.85	65.21	65.21	16,186,058	-3.73(-5.41%)
Jun 10, 2020	69.51	69.79	68.28	68.94	10,275,981	-0.41(-0.60%)
Jun 09, 2020	70.14	70.41	69.24	69.35	10,011,495	-0.54(-0.77%)
Jun 08, 2020	68.42	70.15	68.42	69.89	11,268,532	+0.54(+0.78%)
Jun 05, 2020	69.23	70.09	68.70	69.35	11,785,565	+0.60(+0.87%)
Jun 04, 2020	68.52	69.27	68.16	68.75	10,516,924	-0.43(-0.62%)
Jun 03, 2020	68.29	69.42	68.17	69.18	15,474,287	+1.03(+1.51%)
Jun 02, 2020	67.06	68.17	66.46	68.16	12,848,206	+1.08(+1.61%)
Jun 01, 2020	67.60	67.84	66.71	67.08	7,101,807	-0.98(-1.44%)
May 29, 2020	66.99	68.24	66.02	68.06	15,301,403	+1.42(+2.13%)
May 28, 2020	66.27	67.69	66.19	66.64	14,926,703	+1.26(+1.92%)
May 27, 2020	64.92	65.46	64.08	65.38	14,512,921	+0.24(+0.38%)
May 26, 2020	65.98	66.27	64.84	65.14	21,659,658	+0.75(+1.17%)
May 22, 2020	64.22	64.63	64.13	64.39	7,195,239	-0.15(-0.24%)
May 21, 2020	64.75	64.94	64.30	64.54	10,185,701	-0.29(-0.44%)
May 20, 2020	65.79	65.96	64.65	64.83	12,478,986	-0.56(-0.85%)
May 19, 2020	67.00	67.22	65.21	65.38	11,987,247	-1.83(-2.72%)
May 18, 2020	68.29	68.29	66.80	67.21	14,206,824	-0.05(-0.08%)
May 15, 2020	67.54	67.91	66.46	67.26	10,601,600	-0.23(-0.34%)
May 14, 2020	65.15	67.56	65.14	67.49	12,909,596	+1.82(+2.77%)
May 13, 2020	64.63	66.43	64.56	65.67	12,374,395	+0.59(+0.91%)
May 12, 2020	65.89	66.35	65.02	65.08	10,800,245	-0.61(-0.92%)
May 11, 2020	64.10	65.82	64.01	65.69	12,021,511	+1.27(+1.98%)
May 08, 2020	64.50	64.88	64.05	64.41	9,950,431	+0.67(+1.06%)
May 07, 2020	64.92	65.02	63.59	63.74	14,263,588	-1.28(-1.97%)
May 06, 2020	66.06	66.30	64.99	65.02	14,050,081	-0.75(-1.14%)
May 05, 2020	65.13	66.44	64.72	65.77	8,376,730	+0.97(+1.50%)
May 04, 2020	65.78	65.79	64.26	64.80	10,016,665	-0.68(-1.04%)
May 01, 2020	66.49	66.49	64.86	65.48	10,773,110	-1.41(-2.10%)
Apr 30, 2020	67.30	67.79	66.72	66.89	13,171,690	-1.21(-1.77%)
Apr 29, 2020	69.29	69.29	66.63	68.10	15,488,460	-0.35(-0.51%)
Apr 28, 2020	68.44	69.33	67.59	68.44	22,943,874	-2.36(-3.33%)
Apr 27, 2020	68.48	71.39	68.15	70.80	14,470,152	+2.15(+3.13%)
Apr 24, 2020	68.80	69.22	68.31	68.65	8,699,925	+0.46(+0.68%)
Apr 23, 2020	67.61	69.03	67.59	68.19	9,226,726	+0.76(+1.13%)
Apr 22, 2020	66.77	68.00	66.46	67.43	13,506,582	+1.20(+1.81%)
Apr 21, 2020	68.81	69.39	65.94	66.23	20,231,784	-3.83(-5.46%)
Apr 20, 2020	69.83	70.93	68.09	70.06	13,214,317	-0.30(-0.43%)
Apr 17, 2020	70.78	70.96	69.51	70.37	17,466,746	+0.39(+0.55%)
Apr 16, 2020	69.68	70.26	69.35	69.98	10,342,719	+0.78(+1.13%)
Apr 15, 2020	68.29	69.94	67.92	69.19	12,233,447	-0.65(-0.93%)
Apr 14, 2020	69.41	70.15	68.06	69.84	13,756,867	+1.94(+2.86%)
Apr 13, 2020	68.98	69.53	67.30	67.90	8,722,122	-1.64(-2.36%)
Apr 09, 2020	68.43	70.22	67.60	69.55	15,705,744	+0.73(+1.07%)
Apr 08, 2020	66.76	69.98	66.05	68.81	12,992,404	+2.58(+3.90%)
Apr 07, 2020	68.86	69.11	66.10	66.23	12,062,085	-1.48(-2.18%)
Apr 06, 2020	66.04	68.16	65.68	67.71	16,199,278	+3.42(+5.32%)
Apr 03, 2020	64.31	65.29	63.50	64.29	11,362,127	-0.52(-0.81%)
Apr 02, 2020	64.06	65.02	62.41	64.81	14,536,250	+2.59(+4.16%)
Apr 01, 2020	62.95	63.63	61.54	62.22	13,201,793	-2.65(-4.08%)
Mar 31, 2020	64.29	65.42	63.67	64.87	17,068,064	-0.01(-0.01%)
Mar 30, 2020	62.07	65.42	61.45	64.88	17,885,424	+4.40(+7.28%)
Mar 27, 2020	60.53	61.91	60.07	60.48	14,110,084	-1.52(-2.45%)
Mar 26, 2020	57.45	62.54	57.42	61.99	20,432,994	+4.48(+7.78%)
Mar 25, 2020	57.68	59.34	56.28	57.52	20,723,290	-0.70(-1.20%)
Mar 24, 2020	58.17	58.81	56.65	58.22	22,522,328	+2.23(+3.99%)
Mar 23, 2020	59.24	60.37	55.01	55.98	20,792,888	-4.18(-6.95%)
Mar 20, 2020	58.64	61.12	57.75	60.16	26,116,856	+0.53(+0.89%)
Mar 19, 2020	60.16	61.43	58.10	59.63	21,807,202	-0.76(-1.26%)
Mar 18, 2020	60.24	62.95	58.03	60.39	21,001,780	-2.40(-3.83%)
Mar 17, 2020	60.41	64.13	60.18	62.79	28,004,532	+3.84(+6.52%)
Mar 16, 2020	59.67	64.15	56.59	58.95	23,550,388	-5.76(-8.90%)
Mar 13, 2020	64.26	65.11	60.92	64.71	29,264,410	+2.45(+3.94%)
Mar 12, 2020	62.21	65.27	61.26	62.25	25,862,656	-4.01(-6.06%)
Mar 11, 2020	66.75	67.03	65.25	66.27	16,291,849	-2.32(-3.38%)
Mar 10, 2020	67.30	68.72	64.80	68.58	19,999,150	+2.56(+3.88%)
Mar 09, 2020	65.22	67.50	64.38	66.03	21,615,058	-2.71(-3.94%)
Mar 06, 2020	66.87	69.09	66.42	68.73	16,213,756	+0.52(+0.76%)
Mar 05, 2020	68.17	69.21	67.68	68.22	17,136,546	-1.16(-1.68%)
Mar 04, 2020	68.15	69.46	66.80	69.38	23,078,330	+3.21(+4.85%)
Mar 03, 2020	68.07	68.90	65.15	66.17	19,849,368	-1.87(-2.75%)
Mar 02, 2020	64.50	68.19	64.45	68.04	21,497,842	+4.02(+6.28%)
Feb 28, 2020	64.12	64.80	62.03	64.02	33,391,886	-1.27(-1.95%)
Feb 27, 2020	67.49	68.36	65.22	65.29	17,953,598	-1.56(-2.33%)
Feb 26, 2020	67.45	68.26	66.70	66.85	13,625,410	-0.28(-0.41%)
Feb 25, 2020	68.17	68.52	66.77	67.12	15,029,716	-0.89(-1.30%)
Feb 24, 2020	67.41	69.06	67.37	68.01	15,672,081	-0.84(-1.23%)
Feb 21, 2020	68.73	69.09	68.33	68.85	10,607,861	-0.13(-0.18%)
Feb 20, 2020	68.75	69.26	68.33	68.98	12,485,207	+0.41(+0.60%)
Feb 19, 2020	69.47	69.50	68.21	68.57	13,393,330	-0.38(-0.56%)
Feb 18, 2020	69.30	69.50	68.78	68.95	11,431,063	-0.16(-0.23%)
Feb 14, 2020	68.76	69.24	68.29	69.11	9,977,264	+0.57(+0.83%)
Feb 13, 2020	69.35	69.35	68.11	68.54	22,115,578	-1.07(-1.54%)
Feb 12, 2020	71.11	71.27	69.32	69.61	22,397,472	-1.67(-2.35%)
Feb 11, 2020	71.80	71.91	71.03	71.29	11,698,386	-0.34(-0.48%)
Feb 10, 2020	71.14	71.90	71.03	71.63	12,085,594	+0.48(+0.68%)
Feb 07, 2020	71.82	71.86	70.93	71.14	13,031,111	-0.50(-0.70%)
Feb 06, 2020	71.93	72.10	71.29	71.64	18,380,146	-0.13(-0.17%)
Feb 05, 2020	70.81	72.53	70.24	71.77	33,422,766	-2.12(-2.86%)
Feb 04, 2020	73.94	74.59	73.64	73.89	17,196,334	+0.85(+1.17%)
Feb 03, 2020	71.95	73.77	71.95	73.03	11,102,333	+1.59(+2.22%)
Jan 31, 2020	72.23	72.47	71.08	71.44	10,979,427	-0.89(-1.23%)
Jan 30, 2020	72.71	72.86	72.08	72.33	12,570,240	-0.62(-0.85%)
Jan 29, 2020	72.41	73.72	72.27	72.95	9,712,408	+0.83(+1.15%)
Jan 28, 2020	72.28	72.51	71.83	72.12	10,836,491	+0.13(+0.17%)
Jan 27, 2020	71.16	72.33	70.83	72.00	12,377,558	+0.10(+0.14%)
Jan 24, 2020	74.11	74.27	71.56	71.90	17,065,714	-2.16(-2.91%)
Jan 23, 2020	74.97	74.97	73.80	74.05	15,060,685	-0.91(-1.22%)
Jan 22, 2020	75.40	75.64	74.94	74.96	8,901,143	-0.27(-0.36%)
Jan 21, 2020	75.86	76.07	75.01	75.23	11,435,698	-0.84(-1.10%)
Jan 17, 2020	76.33	76.62	75.98	76.07	11,561,112	-0.18(-0.23%)
Jan 16, 2020	76.81	76.98	76.14	76.24	8,275,943	-0.30(-0.39%)
Jan 15, 2020	75.34	76.60	75.33	76.54	10,970,769	+1.35(+1.79%)
Jan 14, 2020	74.65	75.20	74.31	75.20	9,843,009	+0.35(+0.47%)
Jan 13, 2020	74.86	74.95	74.44	74.85	11,709,609	-0.02(-0.02%)
Jan 10, 2020	75.02	75.35	74.79	74.86	6,784,333	+0.13(+0.17%)
Jan 09, 2020	74.38	75.30	74.24	74.74	11,085,686	+0.65(+0.88%)
Jan 08, 2020	74.50	74.84	73.93	74.09	17,345,644	-0.50(-0.67%)
Jan 07, 2020	75.93	76.19	74.52	74.59	12,705,020	-2.04(-2.66%)
Jan 06, 2020	76.29	76.71	76.08	76.63	8,584,634	+0.33(+0.43%)
Jan 03, 2020	75.83	76.99	75.68	76.30	6,736,856	-0.66(-0.86%)
Jan 02, 2020	76.16	77.05	75.56	76.96	9,415,862	+0.91(+1.20%)
Dec 31, 2019	76.03	76.08	75.63	76.05	5,375,565	-0.07(-0.09%)
Dec 30, 2019	76.54	76.67	75.87	76.12	4,488,002	-0.39(-0.51%)
Dec 27, 2019	76.66	76.68	76.32	76.51	4,289,330	+0.13(+0.18%)
Dec 26, 2019	76.60	76.70	76.15	76.38	3,494,870	-0.08(-0.11%)
Dec 24, 2019	76.63	76.70	76.15	76.46	2,673,790	-0.25(-0.33%)
Dec 23, 2019	76.79	76.95	76.46	76.71	9,010,209	+0.13(+0.17%)
Dec 20, 2019	76.48	77.46	75.96	76.58	20,370,102	+1.33(+1.77%)
Dec 19, 2019	75.17	75.33	74.83	75.25	8,675,654	+0.31(+0.41%)
Dec 18, 2019	74.71	75.26	74.53	74.94	13,212,125	+0.50(+0.67%)
Dec 17, 2019	74.70	74.80	74.01	74.44	13,340,346	-0.23(-0.30%)
Dec 16, 2019	74.96	75.26	74.57	74.66	11,816,547	+0.08(+0.11%)
Dec 13, 2019	74.59	74.91	73.95	74.58	8,640,249	+0.19(+0.26%)
Dec 12, 2019	73.95	74.71	73.84	74.39	7,886,193	+0.49(+0.66%)
Dec 11, 2019	74.03	74.32	73.79	73.90	7,837,850	-0.10(-0.13%)
Dec 10, 2019	73.58	74.35	73.51	74.00	9,954,155	+0.32(+0.43%)
Dec 09, 2019	73.83	73.91	73.25	73.68	9,254,616	-0.11(-0.15%)
Dec 06, 2019	73.91	74.11	73.71	73.79	8,327,428	+0.08(+0.11%)
Dec 05, 2019	73.69	73.74	73.06	73.71	9,498,920	+0.07(+0.09%)
Dec 04, 2019	72.69	73.69	72.40	73.64	8,380,205	+1.07(+1.48%)
Dec 03, 2019	71.99	72.64	71.84	72.57	11,564,671	+0.28(+0.39%)

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