Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	85.29	86.25	83.60	84.60	15,779,663	-0.57(-0.67%)
Jul 28, 2022	86.21	86.29	82.78	85.17	14,689,227	-1.22(-1.41%)
Jul 27, 2022	85.70	86.52	85.25	86.39	7,364,078	-0.06(-0.07%)
Jul 26, 2022	86.55	87.07	85.79	86.45	6,772,734	+0.72(+0.84%)
Jul 25, 2022	85.41	85.92	84.99	85.73	6,720,841	+0.40(+0.47%)
Jul 22, 2022	85.33	85.65	84.71	85.33	6,710,851	-0.03(-0.03%)
Jul 21, 2022	84.42	85.61	84.19	85.36	8,656,450	+0.46(+0.55%)
Jul 20, 2022	87.46	87.52	84.49	84.89	12,507,261	-2.57(-2.93%)
Jul 19, 2022	88.21	88.43	87.23	87.46	8,694,413	+0.02(+0.02%)
Jul 18, 2022	89.86	90.05	87.04	87.44	9,138,416	-2.48(-2.76%)
Jul 15, 2022	89.82	90.29	89.36	89.92	10,277,195	+1.02(+1.15%)
Jul 14, 2022	87.64	89.06	87.18	88.90	6,622,746	+0.10(+0.12%)
Jul 13, 2022	88.62	89.35	88.08	88.79	6,774,011	+0.16(+0.18%)
Jul 12, 2022	88.80	89.24	88.20	88.63	8,262,887	-0.66(-0.74%)
Jul 11, 2022	87.95	89.75	87.90	89.30	10,041,012	+1.44(+1.64%)
Jul 08, 2022	87.98	88.84	87.51	87.86	7,562,976	-0.22(-0.25%)
Jul 07, 2022	88.01	88.97	87.64	88.08	8,595,818	-0.11(-0.13%)
Jul 06, 2022	88.36	89.50	87.78	88.19	11,040,934	+0.46(+0.53%)
Jul 05, 2022	87.54	88.02	85.73	87.72	10,114,850	+0.21(+0.24%)
Jul 01, 2022	86.46	87.58	85.59	87.52	12,074,436	+1.18(+1.37%)
Jun 30, 2022	86.79	87.97	86.09	86.33	19,599,814	-1.27(-1.45%)
Jun 29, 2022	87.41	88.05	87.01	87.60	9,142,119	+0.59(+0.67%)
Jun 28, 2022	89.12	89.33	86.62	87.01	14,281,668	-2.39(-2.67%)
Jun 27, 2022	88.25	90.64	88.11	89.40	12,617,969	+1.21(+1.37%)
Jun 24, 2022	88.30	88.81	86.83	88.19	26,663,148	+1.07(+1.23%)
Jun 23, 2022	85.22	87.25	84.81	87.12	15,540,605	+2.69(+3.19%)
Jun 22, 2022	83.37	85.55	83.36	84.43	12,604,849	+1.07(+1.28%)
Jun 21, 2022	81.48	83.67	80.75	83.36	12,461,628	+3.23(+4.03%)
Jun 17, 2022	80.15	81.21	78.97	80.13	34,837,476	-0.26(-0.32%)
Jun 16, 2022	79.33	80.67	78.64	80.39	13,649,352	+0.25(+0.31%)
Jun 15, 2022	80.07	80.84	79.31	80.14	11,992,802	+0.12(+0.15%)
Jun 14, 2022	80.27	80.53	79.42	80.02	11,856,020	+0.18(+0.23%)
Jun 13, 2022	80.50	81.25	79.49	79.84	12,791,540	-2.05(-2.50%)
Jun 10, 2022	81.87	82.69	81.44	81.88	9,435,311	-0.77(-0.93%)
Jun 09, 2022	83.83	84.33	82.58	82.65	7,858,675	-1.39(-1.65%)
Jun 08, 2022	85.08	85.14	83.84	84.04	10,930,064	-0.94(-1.11%)
Jun 07, 2022	84.67	85.30	84.14	84.98	10,905,669	+0.60(+0.71%)
Jun 06, 2022	84.69	85.15	84.24	84.38	8,876,320	-0.07(-0.08%)
Jun 03, 2022	84.29	85.17	84.23	84.45	7,507,663	-0.08(-0.10%)
Jun 02, 2022	85.59	85.60	83.35	84.53	11,781,820	-1.07(-1.25%)
Jun 01, 2022	86.10	86.35	84.57	85.60	11,171,189	-0.84(-0.97%)
May 31, 2022	86.33	86.99	85.35	86.44	24,304,796	-0.99(-1.13%)
May 27, 2022	86.67	87.45	86.18	87.43	10,435,931	+0.72(+0.83%)
May 26, 2022	88.52	88.52	85.47	86.70	18,365,388	-1.35(-1.54%)
May 25, 2022	88.63	89.00	87.48	88.06	11,900,153	-0.84(-0.94%)
May 24, 2022	88.52	89.04	87.88	88.89	9,604,301	+0.76(+0.86%)
May 23, 2022	87.90	89.15	87.73	88.13	9,653,209	+0.26(+0.30%)
May 20, 2022	86.83	88.37	86.83	87.87	12,459,901	+1.37(+1.59%)
May 19, 2022	85.71	86.98	85.36	86.50	11,840,143	-0.01(-0.01%)
May 18, 2022	86.94	87.50	86.20	86.51	13,539,017	-0.85(-0.97%)
May 17, 2022	86.70	88.82	85.95	87.35	18,724,362	+0.64(+0.74%)
May 16, 2022	85.28	87.23	85.17	86.71	14,902,931	+1.79(+2.11%)
May 13, 2022	85.19	85.52	83.84	84.92	10,974,737	-0.39(-0.46%)
May 12, 2022	84.39	85.33	82.99	85.31	15,128,175	+1.54(+1.84%)
May 11, 2022	82.11	85.29	82.11	83.77	17,392,712	+1.30(+1.57%)
May 10, 2022	82.77	83.87	81.97	82.48	13,179,783	+0.16(+0.19%)
May 09, 2022	82.18	82.71	81.63	82.32	12,690,234	-0.70(-0.85%)
May 06, 2022	82.41	83.52	82.17	83.02	13,018,154	+0.36(+0.43%)
May 05, 2022	83.05	83.27	81.74	82.66	10,165,708	-0.48(-0.58%)
May 04, 2022	81.31	83.38	81.11	83.14	11,459,267	+1.33(+1.63%)
May 03, 2022	81.71	82.88	81.18	81.81	8,970,628	-0.52(-0.63%)
May 02, 2022	83.33	83.44	81.37	82.33	12,909,217	-0.98(-1.17%)
Apr 29, 2022	83.27	84.54	82.73	83.30	16,997,272	+0.10(+0.12%)
Apr 28, 2022	80.54	83.94	79.84	83.20	22,460,752	+3.92(+4.94%)
Apr 27, 2022	79.18	79.96	78.52	79.28	11,478,469	-0.07(-0.08%)
Apr 26, 2022	80.55	80.96	79.26	79.35	9,591,967	-0.90(-1.12%)
Apr 25, 2022	79.45	80.60	78.46	80.25	11,255,895	+0.80(+1.00%)
Apr 22, 2022	80.64	80.91	79.37	79.45	8,445,109	-1.54(-1.90%)
Apr 21, 2022	81.16	81.93	80.20	80.99	9,116,411	-0.22(-0.27%)
Apr 20, 2022	80.33	81.55	80.29	81.21	9,282,546	+0.63(+0.78%)
Apr 19, 2022	80.75	80.86	79.95	80.58	9,044,053	-0.26(-0.33%)
Apr 18, 2022	81.17	82.14	80.48	80.84	8,512,031	-0.79(-0.97%)
Apr 14, 2022	80.90	82.19	80.22	81.63	23,525,178	+0.73(+0.91%)
Apr 13, 2022	80.59	81.00	79.68	80.90	13,567,506	+0.47(+0.58%)
Apr 12, 2022	80.78	81.29	80.04	80.43	13,353,875	-0.94(-1.15%)
Apr 11, 2022	82.95	84.04	80.94	81.37	15,310,712	-0.99(-1.20%)
Apr 08, 2022	81.38	82.50	81.38	82.35	12,147,169	+0.83(+1.01%)
Apr 07, 2022	80.54	81.82	79.80	81.53	13,951,502	+1.72(+2.15%)
Apr 06, 2022	79.24	80.36	79.01	79.81	14,824,208	+1.17(+1.49%)
Apr 05, 2022	78.58	80.24	78.44	78.63	12,820,635	+0.22(+0.28%)
Apr 04, 2022	78.43	78.79	77.70	78.42	9,624,831	-0.03(-0.04%)
Apr 01, 2022	77.20	78.50	76.68	78.45	10,739,113	+1.38(+1.79%)
Mar 31, 2022	77.86	78.31	76.96	77.07	13,281,729	-0.33(-0.42%)
Mar 30, 2022	76.87	77.68	76.70	77.39	9,929,606	+0.78(+1.02%)
Mar 29, 2022	76.70	76.79	75.84	76.61	7,876,010	+0.34(+0.44%)
Mar 28, 2022	76.43	76.70	75.83	76.28	7,529,066	-0.12(-0.16%)
Mar 25, 2022	75.69	76.44	75.56	76.40	7,586,964	+0.87(+1.16%)
Mar 24, 2022	75.18	75.77	74.88	75.53	8,096,476	+0.64(+0.85%)
Mar 23, 2022	74.48	75.69	74.42	74.89	9,017,817	+0.40(+0.54%)
Mar 22, 2022	74.45	74.93	73.98	74.48	10,693,265	+0.23(+0.30%)
Mar 21, 2022	74.83	75.56	74.12	74.26	11,155,791	-0.05(-0.06%)
Mar 18, 2022	74.37	74.89	73.85	74.30	22,427,154	+0.16(+0.22%)
Mar 17, 2022	73.40	74.55	73.32	74.14	10,943,587	+0.77(+1.05%)
Mar 16, 2022	74.16	74.30	72.93	73.37	11,656,086	-0.49(-0.66%)
Mar 15, 2022	72.96	74.21	72.70	73.86	12,140,191	+0.81(+1.11%)
Mar 14, 2022	73.17	73.83	72.61	73.06	10,737,492	+0.20(+0.27%)
Mar 11, 2022	72.91	74.13	72.80	72.86	10,123,346	+0.34(+0.47%)
Mar 10, 2022	72.27		72.00	72.51	9,636,431	+0.09(+0.13%)
Mar 09, 2022	72.26	72.83	71.73	72.42	10,466,857	+0.78(+1.09%)
Mar 08, 2022	71.92	72.70	71.28	71.64	10,938,624	-0.73(-1.00%)
Mar 07, 2022	71.69	72.89	70.83	72.36	15,045,830	-0.09(-0.13%)
Mar 04, 2022	71.39	72.49	70.77	72.46	13,123,398	+0.63(+0.88%)
Mar 03, 2022	71.47	72.19	71.13	71.82	8,795,437	+0.45(+0.63%)
Mar 02, 2022	71.04	71.89	70.81	71.38	10,415,313	+0.31(+0.43%)
Mar 01, 2022	71.22	72.39	70.71	71.07	10,534,448	-0.22(-0.31%)
Feb 28, 2022	70.60	71.46	69.62	71.29	15,172,021	+0.24(+0.34%)
Feb 25, 2022	69.08	71.95	70.70	71.05	14,679,101	+2.62(+3.82%)
Feb 24, 2022	69.92	70.12	67.84	68.44	22,783,508	-2.17(-3.07%)
Feb 23, 2022	70.93	71.16	70.40	70.61	10,375,126	-0.10(-0.14%)
Feb 22, 2022	71.18	71.55	70.39	70.71	9,722,059	-0.39(-0.55%)
Feb 18, 2022				71.10	0	+0.01(+0.01%)
Feb 17, 2022	71.55	71.62	70.75	71.09	9,547,661	-0.80(-1.11%)
Feb 16, 2022	71.87	72.43	71.62	71.89	10,720,644	-0.55(-0.76%)
Feb 15, 2022	72.16	72.79	71.98	72.44	12,272,766	+1.25(+1.75%)
Feb 14, 2022	71.34	71.41	69.93	71.19	10,612,167	-0.16(-0.22%)
Feb 11, 2022	71.13	72.52	70.91	71.35	10,035,021	+0.07(+0.10%)
Feb 10, 2022	71.09	71.47	70.70	71.28	13,357,762	+0.03(+0.04%)
Feb 09, 2022	71.84	71.99	71.14	71.25	16,309,115	-0.35(-0.49%)
Feb 08, 2022	71.78	71.99	70.59	71.60	18,781,570	-0.62(-0.86%)
Feb 07, 2022	73.35	73.47	72.09	72.22	25,363,384	-0.91(-1.25%)
Feb 04, 2022	73.09	74.06	72.80	73.14	11,510,814	-0.42(-0.57%)
Feb 03, 2022	76.01		72.99	73.56	20,602,712	-2.79(-3.66%)
Feb 02, 2022	76.14	76.61	75.65	76.35	15,024,007	+0.08(+0.11%)
Feb 01, 2022	76.30	76.45	75.48	76.27	11,603,833	+0.41(+0.54%)
Jan 31, 2022	75.43	76.08		75.86	14,000,781	+0.54(+0.72%)
Jan 28, 2022	74.05	75.40	73.71	75.32	14,947,035	+0.30(+0.40%)
Jan 27, 2022	73.01	75.96	73.01	75.02	21,684,084	+1.34(+1.82%)
Jan 26, 2022	73.91	74.79	73.30	73.68	14,011,267	-0.30(-0.40%)
Jan 25, 2022	73.01	74.20	72.41	73.98	14,672,259	+0.59(+0.80%)
Jan 24, 2022	74.26	74.58	71.36	73.39	18,570,922	-1.07(-1.44%)
Jan 21, 2022	75.66	75.89	73.77	74.46	19,830,668	-0.72(-0.95%)
Jan 20, 2022	75.16	76.21	74.96	75.18	12,958,632	-0.50(-0.66%)
Jan 19, 2022	75.39	76.32	74.92	75.68	12,294,834	-0.23(-0.31%)
Jan 18, 2022	75.50	76.49	75.23	75.91	15,567,706	+0.15(+0.20%)
Jan 14, 2022				75.76	0	+0.06(+0.07%)
Jan 13, 2022	75.34	76.08	74.79	75.71	10,395,805	+0.11(+0.15%)
Jan 12, 2022	75.48	75.80	75.10	75.60	14,028,640	-0.44(-0.58%)
Jan 11, 2022	76.73	76.86	75.08	76.03	12,446,840	-0.65(-0.85%)
Jan 10, 2022	74.98	76.76	74.17	76.68	21,091,186	+1.93(+2.58%)
Jan 07, 2022	73.42	74.97	73.04	74.76	16,339,887	+1.37(+1.86%)
Jan 06, 2022	73.35	74.09	72.57	73.39	12,200,907	-0.05(-0.06%)
Jan 05, 2022	71.93	74.30	71.93	73.44	18,736,512	+1.74(+2.43%)
Jan 04, 2022	71.13	71.94	70.65	71.69	12,868,773	+0.13(+0.18%)
Jan 03, 2022	71.29	71.63	70.15	71.56	10,141,261	+0.21(+0.30%)
Dec 31, 2021	71.82	72.20	71.33	71.35	6,465,904	-0.47(-0.65%)
Dec 30, 2021	71.80	72.25	71.66	71.82	6,291,291	+0.18(+0.25%)
Dec 29, 2021	71.50	71.85	71.19	71.64	6,364,480	+0.13(+0.18%)
Dec 28, 2021	71.39	71.82	70.95	71.51	6,151,763	+0.22(+0.31%)
Dec 27, 2021	70.75	71.32	70.54	71.28	6,804,401	+0.78(+1.11%)
Dec 23, 2021	71.03	71.03	70.15	70.50	10,628,563	-0.40(-0.56%)
Dec 22, 2021	70.23	71.28	69.94	70.90	9,935,669	+0.58(+0.82%)
Dec 21, 2021	70.99	71.01	69.72	70.33	16,051,785	-0.81(-1.14%)
Dec 20, 2021	70.47	71.21	69.78	71.14	12,692,504	+0.67(+0.95%)
Dec 17, 2021	71.28	72.37	70.29	70.47	30,220,480	-0.20(-0.29%)
Dec 16, 2021	70.29	71.25	70.07	70.67	17,827,828	+0.58(+0.82%)
Dec 15, 2021	68.62	70.18	68.62	70.09	15,318,123	+1.46(+2.13%)
Dec 14, 2021	67.37	68.93	67.18	68.63	20,352,840	+0.92(+1.36%)
Dec 13, 2021	66.74	67.74	66.37	67.71	18,956,796	+0.74(+1.10%)
Dec 10, 2021	67.43	67.53	66.63	66.97	12,360,097	-0.22(-0.33%)
Dec 09, 2021	67.73	67.84	67.04	67.19	12,942,255	-0.32(-0.48%)
Dec 08, 2021	66.90	67.70	66.47	67.52	15,537,610	+0.86(+1.29%)
Dec 07, 2021	66.43	67.06	65.94	66.66	19,112,470	-1.05(-1.55%)
Dec 06, 2021	67.60	68.11	67.14	67.71	14,644,557	+0.07(+0.11%)
Dec 03, 2021	68.33	68.48	67.01	67.64	15,732,556	-0.51(-0.74%)
Dec 02, 2021	68.60	68.96	67.60	68.14	16,629,158	-0.51(-0.74%)
Dec 01, 2021	69.66	70.93	68.60	68.65	23,244,696	-0.43(-0.63%)
Nov 30, 2021	68.94	69.19	68.20	69.08	32,627,840	+0.02(+0.03%)
Nov 29, 2021	70.48	71.47	68.24	69.07	37,067,608	-3.94(-5.39%)
Nov 26, 2021	72.61	73.71	71.11	73.00	19,541,972	-2.88(-3.79%)
Nov 24, 2021	76.36	76.45	75.59	75.88	9,256,992	-0.48(-0.63%)
Nov 23, 2021	75.15	77.09	75.01	76.36	13,153,870	+1.07(+1.42%)
Nov 22, 2021	74.70	75.69	74.28	75.29	11,797,824	+0.87(+1.16%)
Nov 19, 2021	75.96	76.31	74.35	74.42	19,067,822	-2.17(-2.83%)
Nov 18, 2021	75.90	76.67	75.64	76.59	10,662,988	+0.42(+0.54%)
Nov 17, 2021	77.81	78.08	76.17	76.18	11,141,452	-1.39(-1.80%)
Nov 16, 2021	77.16	78.10	76.77	77.57	11,271,454	+0.39(+0.50%)
Nov 15, 2021	77.61	77.63	76.92	77.18	7,691,973	-0.29(-0.37%)
Nov 12, 2021	77.32	77.65	76.59	77.47	8,898,861	-0.02(-0.02%)
Nov 11, 2021	77.39	77.71	77.03	77.49	6,243,838	+0.01(+0.01%)
Nov 10, 2021	76.83	77.49		77.48	10,680,707	+1.74(+2.30%)
Nov 09, 2021	77.12	77.18	75.54	75.74	11,392,295	-0.51(-0.67%)
Nov 08, 2021	74.16	76.43	73.67	76.25	20,225,230	+0.99(+1.31%)
Nov 05, 2021	75.89	77.47	75.02	75.26	40,796,904	-8.24(-9.86%)
Nov 04, 2021	83.34	84.29	82.33	83.50	21,171,504	+1.72(+2.10%)
Nov 03, 2021	81.87	82.45	81.35	81.78	11,800,575	-0.31(-0.38%)
Nov 02, 2021	81.36	83.39	80.68	82.10	15,918,315	+1.09(+1.34%)
Nov 01, 2021	81.20	81.30	80.50	81.01	11,865,192	-0.19(-0.24%)
Oct 29, 2021	79.76	81.58	79.47	81.20	20,254,446	+1.38(+1.73%)
Oct 28, 2021	76.90	80.10	76.70	79.82	31,299,396	+4.62(+6.14%)
Oct 27, 2021	76.07	75.98	74.98	75.20	9,177,071	-0.65(-0.86%)
Oct 26, 2021	75.53			75.85	10,144,478	+0.54(+0.72%)
Oct 25, 2021	74.73	75.37	73.73	75.31	10,151,675	+0.47(+0.63%)
Oct 22, 2021	74.84	75.14	74.59	74.84	8,179,806	-0.02(-0.02%)
Oct 21, 2021	74.80	74.94	74.04	74.86	10,725,550	+0.09(+0.12%)
Oct 20, 2021	73.15	74.93	73.14	74.76	12,450,214	+1.46(+1.99%)
Oct 19, 2021	72.61	73.34	72.03	73.31	16,885,036	+2.16(+3.03%)
Oct 18, 2021	72.62	72.62	71.11	71.15	14,174,760	-1.09(-1.51%)
Oct 15, 2021	72.12	72.91	71.92	72.24	13,951,987	+0.00(+0.00%)
Oct 14, 2021	72.83	73.47	71.92	72.24	15,836,190	-0.57(-0.79%)
Oct 13, 2021	73.40	73.46	72.65	72.81	10,439,187	-0.59(-0.80%)
Oct 12, 2021	73.94	73.94	73.08	73.40	11,905,028	-0.31(-0.43%)
Oct 11, 2021	75.29	74.36	73.66	73.71	12,225,923	-0.65(-0.87%)
Oct 08, 2021	75.32	75.44	74.26	74.36	13,143,738	-1.21(-1.60%)
Oct 07, 2021	75.20	76.24	74.73	75.57	15,382,331	+1.18(+1.59%)
Oct 06, 2021	75.16	75.33	73.92	74.39	19,086,398	-0.87(-1.15%)
Oct 05, 2021	76.34	76.90	74.98	75.25	31,416,692	-1.38(-1.81%)
Oct 04, 2021	77.62	77.98	76.01	76.64	58,054,128	+1.57(+2.09%)
Oct 01, 2021	75.22	77.78	74.36	75.07	111,358,160	+5.80(+8.37%)
Sep 30, 2021	69.70	70.69	69.28	69.27	17,622,526	+0.02(+0.03%)
Sep 29, 2021	67.89	69.81	67.85	69.25	17,407,376	+1.63(+2.41%)
Sep 28, 2021	67.83	68.08	67.01	67.62	12,831,067	-0.04(-0.05%)
Sep 27, 2021	67.79	68.49	67.64	67.65	9,358,290	-0.23(-0.34%)
Sep 24, 2021	67.87	68.83	67.65	67.89	15,955,630	+0.52(+0.77%)
Sep 23, 2021	67.03	68.28	66.93	67.37	13,890,539	+0.93(+1.40%)
Sep 22, 2021	66.70	66.78	66.27	66.44	9,789,568	+0.06(+0.10%)
Sep 21, 2021	66.84	67.03	66.19	66.37	13,007,323	+0.04(+0.06%)
Sep 20, 2021	65.63	66.97	65.59	66.34	17,336,708	+0.23(+0.35%)
Sep 17, 2021	65.65	66.40	65.38	66.11	47,081,428	-0.27(-0.40%)
Sep 16, 2021	67.34	67.34	66.11	66.37	16,067,334	-0.77(-1.15%)
Sep 15, 2021	66.46	67.46	66.29	67.15	13,614,502	+0.65(+0.97%)
Sep 14, 2021	67.37	67.45	66.46	66.50	16,484,396	-0.39(-0.58%)
Sep 13, 2021	67.43	67.48	66.60	66.89	12,300,176	-0.25(-0.37%)
Sep 10, 2021	67.62	67.83	66.83	67.14	12,145,464	-0.34(-0.50%)
Sep 09, 2021	68.73	68.73	67.27	67.47	16,004,394	-1.41(-2.04%)
Sep 08, 2021	69.44	69.44	68.38	68.88	9,017,966	-0.57(-0.82%)
Sep 07, 2021	70.01	70.26	68.71	69.45	15,295,452	-1.17(-1.66%)
Sep 03, 2021	70.62	70.70	70.10	70.62	7,253,984	+0.13(+0.18%)
Sep 02, 2021	69.91	70.51	69.62	70.49	7,177,058	+0.86(+1.23%)
Sep 01, 2021	69.67	70.20	69.32	69.63	10,050,378	-0.10(-0.14%)
Aug 31, 2021	70.19	70.47	69.49	69.73	11,973,777	-0.19(-0.27%)
Aug 30, 2021	69.74	70.23	69.66	69.92	8,029,421	+0.18(+0.26%)
Aug 27, 2021	70.21	70.35	69.62	69.74	6,575,283	-0.25(-0.35%)
Aug 26, 2021	70.48	70.67	69.93	69.99	7,264,810	-0.46(-0.65%)
Aug 25, 2021	71.12	71.12	69.83	70.44	7,790,366	-0.59(-0.84%)
Aug 24, 2021	71.54	71.54	70.87	71.04	10,048,093	-0.60(-0.84%)
Aug 23, 2021	72.31	72.42	71.61	71.64	7,102,822	-0.27(-0.38%)
Aug 20, 2021	71.78	72.39	71.50	71.92	6,875,246	+0.20(+0.28%)
Aug 19, 2021	71.03	72.34	71.03	71.72	9,699,424	+0.61(+0.86%)
Aug 18, 2021	72.10	72.27	71.06	71.10	8,160,395	-0.95(-1.32%)
Aug 17, 2021	71.20	72.26	71.14	72.05	11,279,467	+0.82(+1.15%)
Aug 16, 2021	70.13	71.30	70.05	71.23	10,252,360	+1.11(+1.58%)
Aug 13, 2021	69.80	70.17	69.67	70.12	7,450,962	+0.62(+0.89%)
Aug 12, 2021	68.66	69.52	68.61	69.50	6,649,340	+0.76(+1.10%)
Aug 11, 2021	69.08	69.25	68.68	68.74	7,605,881	+0.02(+0.03%)
Aug 10, 2021	68.69	68.88	68.38	68.73	12,299,232	-0.12(-0.17%)
Aug 09, 2021	69.33	69.67	68.55	68.84	8,605,429	-0.11(-0.16%)
Aug 06, 2021	69.12	69.16	68.55	68.95	9,486,178	-0.14(-0.20%)
Aug 05, 2021	69.03	69.18	68.51	69.09	9,519,643	+0.10(+0.15%)
Aug 04, 2021	69.91	69.91	68.97	68.99	11,917,111	-0.85(-1.22%)
Aug 03, 2021	69.80	70.21	69.64	69.84	10,887,819	+0.21(+0.30%)

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

The Kane Republican

Kane, PA (16735)

Today

Tonight

Merck & Co (NY: MRK )

Historical Prices

Sections

Services

The Kane Republican