Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	66.86	67.35	66.29	66.46	13,256,764	-1.20(-1.77%)
Apr 29, 2020	68.85	68.85	66.20	67.66	15,588,498	-0.34(-0.51%)
Apr 28, 2020	68.00	68.88	67.16	68.00	23,092,066	-2.35(-3.33%)
Apr 27, 2020	68.05	70.93	67.71	70.35	14,563,612	+2.14(+3.13%)
Apr 24, 2020	68.36	68.77	67.87	68.21	8,756,117	+0.46(+0.68%)
Apr 23, 2020	67.17	68.59	67.16	67.75	9,286,320	+0.75(+1.13%)
Apr 22, 2020	66.34	67.56	66.03	67.00	13,593,819	+1.19(+1.81%)
Apr 21, 2020	68.37	68.94	65.52	65.81	20,362,458	-3.80(-5.46%)
Apr 20, 2020	69.38	70.47	67.65	69.61	13,299,666	-0.30(-0.43%)
Apr 17, 2020	70.32	70.50	69.06	69.91	17,579,562	+0.39(+0.55%)
Apr 16, 2020	69.23	69.80	68.91	69.53	10,409,521	+0.78(+1.13%)
Apr 15, 2020	67.85	69.49	67.48	68.75	12,312,461	-0.64(-0.93%)
Apr 14, 2020	68.97	69.70	67.63	69.39	13,845,720	+1.93(+2.86%)
Apr 13, 2020	68.54	69.08	66.87	67.47	8,778,457	-1.63(-2.36%)
Apr 09, 2020	68.00	69.77	67.17	69.10	15,807,185	+0.73(+1.07%)
Apr 08, 2020	66.33	69.53	65.62	68.37	13,076,320	+2.56(+3.90%)
Apr 07, 2020	68.42	68.67	65.67	65.81	12,139,992	-1.47(-2.18%)
Apr 06, 2020	65.62	67.73	65.26	67.27	16,303,907	+3.40(+5.32%)
Apr 03, 2020	63.90	64.87	63.09	63.87	11,435,513	-0.52(-0.81%)
Apr 02, 2020	63.65	64.60	62.01	64.39	14,630,137	+2.57(+4.16%)
Apr 01, 2020	62.54	63.22	61.14	61.82	13,287,061	-2.63(-4.08%)
Mar 31, 2020	63.87	65.00	63.26	64.45	17,178,304	-0.01(-0.01%)
Mar 30, 2020	61.67	65.00	61.05	64.46	18,000,942	+4.37(+7.28%)
Mar 27, 2020	60.15	61.51	59.69	60.09	14,201,218	-1.51(-2.45%)
Mar 26, 2020	57.08	62.14	57.05	61.60	20,564,966	+4.45(+7.78%)
Mar 25, 2020	57.31	58.96	55.92	57.15	20,857,138	-0.70(-1.20%)
Mar 24, 2020	57.79	58.43	56.28	57.84	22,667,796	+2.22(+3.99%)
Mar 23, 2020	58.86	59.99	54.66	55.62	20,927,184	-4.16(-6.95%)
Mar 20, 2020	58.26	60.73	57.38	59.78	26,285,540	+0.53(+0.89%)
Mar 19, 2020	59.77	61.03	57.73	59.25	21,948,052	-0.75(-1.26%)
Mar 18, 2020	59.85	62.54	57.66	60.00	21,137,428	-2.39(-3.83%)
Mar 17, 2020	60.02	63.72	59.79	62.39	28,185,408	+3.82(+6.52%)
Mar 16, 2020	59.28	63.74	56.23	58.57	23,702,496	-5.72(-8.90%)
Mar 13, 2020	63.85	64.69	60.53	64.29	29,453,424	+2.44(+3.94%)
Mar 12, 2020	61.81	64.85	60.87	61.85	26,029,698	-3.99(-6.06%)
Mar 11, 2020	66.32	66.60	64.83	65.84	16,397,075	-2.30(-3.38%)
Mar 10, 2020	66.86	68.28	64.39	68.14	20,128,320	+2.54(+3.88%)
Mar 09, 2020	64.80	67.06	63.97	65.60	21,754,664	-2.69(-3.94%)
Mar 06, 2020	66.44	68.64	65.99	68.29	16,318,478	+0.52(+0.76%)
Mar 05, 2020	67.74	68.77	67.25	67.78	17,247,228	-1.15(-1.68%)
Mar 04, 2020	67.71	69.02	66.37	68.93	23,227,388	+3.19(+4.85%)
Mar 03, 2020	67.63	68.46	64.73	65.74	19,977,572	-1.86(-2.75%)
Mar 02, 2020	64.08	67.75	64.04	67.60	21,636,692	+4.00(+6.28%)
Feb 28, 2020	63.71	64.38	61.63	63.61	33,607,556	-1.26(-1.95%)
Feb 27, 2020	67.06	67.92	64.80	64.87	18,069,558	-1.55(-2.33%)
Feb 26, 2020	67.01	67.82	66.27	66.42	13,713,414	-0.27(-0.41%)
Feb 25, 2020	67.74	68.08	66.34	66.69	15,126,790	-0.88(-1.30%)
Feb 24, 2020	66.97	68.62	66.94	67.57	15,773,304	-0.84(-1.23%)
Feb 21, 2020	68.29	68.65	67.89	68.41	10,676,375	-0.12(-0.18%)
Feb 20, 2020	68.31	68.82	67.89	68.53	12,565,847	+0.41(+0.60%)
Feb 19, 2020	69.02	69.05	67.77	68.13	13,479,835	-0.38(-0.56%)
Feb 18, 2020	68.86	69.05	68.34	68.51	11,504,894	-0.16(-0.23%)
Feb 14, 2020	68.32	68.79	67.85	68.67	10,041,705	+0.56(+0.83%)
Feb 13, 2020	68.90	68.90	67.67	68.10	22,258,420	-1.06(-1.54%)
Feb 12, 2020	70.65	70.81	68.88	69.17	22,542,132	-1.66(-2.35%)
Feb 11, 2020	71.33	71.45	70.57	70.83	11,773,944	-0.34(-0.48%)
Feb 10, 2020	70.69	71.43	70.57	71.17	12,163,653	+0.48(+0.68%)
Feb 07, 2020	71.36	71.40	70.48	70.69	13,115,276	-0.50(-0.70%)
Feb 06, 2020	71.47	71.63	70.84	71.19	18,498,860	-0.12(-0.17%)
Feb 05, 2020	70.35	72.07	69.79	71.31	33,638,636	-2.10(-2.86%)
Feb 04, 2020	73.47	74.11	73.16	73.41	17,307,402	+0.85(+1.17%)
Feb 03, 2020	71.48	73.30	71.48	72.56	11,174,041	+1.58(+2.22%)
Jan 31, 2020	71.77	72.01	70.62	70.99	11,050,341	-0.88(-1.23%)
Jan 30, 2020	72.24	72.39	71.62	71.87	12,651,429	-0.61(-0.85%)
Jan 29, 2020	71.95	73.25	71.81	72.48	9,775,139	+0.82(+1.15%)
Jan 28, 2020	71.82	72.04	71.37	71.66	10,906,482	+0.12(+0.17%)
Jan 27, 2020	70.70	71.87	70.38	71.53	12,457,503	+0.10(+0.14%)
Jan 24, 2020	73.64	73.80	71.10	71.43	17,175,938	-2.14(-2.91%)
Jan 23, 2020	74.49	74.49	73.33	73.58	15,157,959	-0.91(-1.22%)
Jan 22, 2020	74.92	75.16	74.46	74.48	8,958,634	-0.27(-0.36%)
Jan 21, 2020	75.37	75.58	74.53	74.75	11,509,559	-0.83(-1.10%)
Jan 17, 2020	75.84	76.13	75.49	75.58	11,635,783	-0.17(-0.23%)
Jan 16, 2020	76.32	76.49	75.65	75.75	8,329,396	-0.30(-0.39%)
Jan 15, 2020	74.86	76.11	74.85	76.05	11,041,627	+1.34(+1.79%)
Jan 14, 2020	74.17	74.72	73.84	74.72	9,906,583	+0.35(+0.47%)
Jan 13, 2020	74.38	74.47	73.96	74.37	11,785,240	-0.02(-0.02%)
Jan 10, 2020	74.54	74.87	74.31	74.38	6,828,152	+0.12(+0.17%)
Jan 09, 2020	73.90	74.82	73.76	74.26	11,157,287	+0.65(+0.88%)
Jan 08, 2020	74.02	74.36	73.45	73.61	17,457,676	-0.50(-0.67%)
Jan 07, 2020	75.44	75.70	74.04	74.11	12,787,080	-2.03(-2.66%)
Jan 06, 2020	75.80	76.22	75.60	76.14	8,640,080	+0.32(+0.43%)
Jan 03, 2020	75.34	76.49	75.20	75.81	6,780,368	-0.66(-0.86%)
Jan 02, 2020	75.67	76.55	75.07	76.47	9,476,678	+0.91(+1.20%)
Dec 31, 2019	75.54	75.60	75.14	75.56	5,410,285	-0.07(-0.09%)
Dec 30, 2019	76.05	76.18	75.38	75.63	4,516,989	-0.39(-0.51%)
Dec 27, 2019	76.17	76.19	75.83	76.02	4,317,034	+0.13(+0.18%)
Dec 26, 2019	76.10	76.20	75.66	75.89	3,517,443	-0.08(-0.11%)
Dec 24, 2019	76.14	76.21	75.66	75.97	2,691,060	-0.25(-0.33%)
Dec 23, 2019	76.29	76.45	75.97	76.22	9,068,404	+0.13(+0.17%)
Dec 20, 2019	75.99	76.97	75.47	76.09	20,501,670	+1.32(+1.77%)
Dec 19, 2019	74.68	74.85	74.35	74.77	8,731,688	+0.31(+0.41%)
Dec 18, 2019	74.23	74.77	74.05	74.46	13,297,459	+0.50(+0.67%)
Dec 17, 2019	74.22	74.32	73.54	73.96	13,426,509	-0.22(-0.30%)
Dec 16, 2019	74.48	74.77	74.09	74.18	11,892,867	+0.08(+0.11%)
Dec 13, 2019	74.11	74.43	73.48	74.10	8,696,055	+0.19(+0.26%)
Dec 12, 2019	73.47	74.23	73.37	73.91	7,937,128	+0.49(+0.66%)
Dec 11, 2019	73.56	73.84	73.32	73.42	7,888,473	-0.10(-0.13%)
Dec 10, 2019	73.11	73.88	73.04	73.52	10,018,447	+0.31(+0.43%)
Dec 09, 2019	73.36	73.44	72.78	73.21	9,314,389	-0.11(-0.15%)
Dec 06, 2019	73.44	73.64	73.23	73.32	8,381,213	+0.08(+0.11%)
Dec 05, 2019	73.22	73.27	72.59	73.23	9,560,272	+0.07(+0.09%)
Dec 04, 2019	72.23	73.22	71.94	73.17	8,434,331	+1.06(+1.48%)
Dec 03, 2019	71.53	72.17	71.38	72.10	11,639,365	+0.28(+0.39%)
Dec 02, 2019	72.24	72.61	71.42	71.82	6,473,416	-0.12(-0.16%)
Nov 29, 2019	71.93	72.42	71.81	71.94	5,643,343	-0.35(-0.49%)
Nov 27, 2019	72.12	72.51	71.78	72.29	6,981,981	+0.22(+0.31%)
Nov 26, 2019	70.96	72.15	70.89	72.07	22,242,574	+1.35(+1.91%)
Nov 25, 2019	71.00	71.45	70.42	70.72	10,431,980	+0.21(+0.29%)
Nov 22, 2019	70.68	71.26	70.40	70.51	9,020,114	-0.01(-0.01%)
Nov 21, 2019	70.72	70.77	69.54	70.52	8,320,705	+0.16(+0.22%)
Nov 20, 2019	69.75	70.54	69.69	70.36	9,436,101	+0.51(+0.73%)
Nov 19, 2019	69.64	70.10	69.29	69.85	11,206,872	+0.43(+0.62%)
Nov 18, 2019	69.86	69.99	69.19	69.42	12,375,141	-0.64(-0.91%)
Nov 15, 2019	69.88	70.63	69.84	70.06	11,189,251	+0.29(+0.41%)
Nov 14, 2019	70.07	70.29	69.07	69.77	9,148,325	-0.22(-0.32%)
Nov 13, 2019	69.77	70.23	69.40	69.99	7,585,411	+0.58(+0.83%)
Nov 12, 2019	68.97	69.99	68.97	69.41	9,964,027	+0.69(+1.01%)
Nov 11, 2019	68.62	69.02	68.46	68.72	4,307,683	-0.26(-0.37%)
Nov 08, 2019	68.41	69.07	68.25	68.98	7,695,049	+0.59(+0.86%)
Nov 07, 2019	68.68	69.31	68.22	68.39	10,696,803	-0.31(-0.44%)
Nov 06, 2019	68.95	69.28	68.60	68.70	11,257,541	+0.27(+0.40%)
Nov 05, 2019	69.04	69.11	68.27	68.42	11,489,341	-0.81(-1.17%)
Nov 04, 2019	70.63	70.72	69.22	69.23	10,343,814	-0.86(-1.22%)
Nov 01, 2019	71.85	71.99	69.97	70.09	10,732,495	-1.42(-1.98%)
Oct 31, 2019	71.05	71.78	70.56	71.51	14,361,427	+0.36(+0.51%)
Oct 30, 2019	70.14	71.37	69.58	71.15	11,593,427	+0.92(+1.32%)
Oct 29, 2019	69.36	70.77	68.24	70.22	20,087,262	+2.39(+3.53%)
Oct 28, 2019	68.27	68.88	66.29	67.83	17,988,156	-0.05(-0.07%)
Oct 25, 2019	67.89	68.37	67.69	67.88	9,098,765	-0.26(-0.39%)
Oct 24, 2019	68.58	69.02	67.70	68.14	6,069,562	-0.24(-0.35%)
Oct 23, 2019	67.08	68.38	66.97	68.38	9,914,178	+1.30(+1.93%)
Oct 22, 2019	67.66	68.22	66.22	67.09	22,081,888	-2.66(-3.81%)
Oct 21, 2019	70.11	70.19	69.38	69.74	6,213,090	-0.13(-0.19%)
Oct 18, 2019	69.07	70.06	69.03	69.88	9,115,974	+0.73(+1.05%)
Oct 17, 2019	69.66	69.85	69.10	69.15	8,341,816	-0.54(-0.77%)
Oct 16, 2019	70.19	70.21	69.66	69.69	6,618,711	-0.49(-0.69%)
Oct 15, 2019	70.06	70.22	69.80	70.17	6,034,284	+0.29(+0.41%)
Oct 14, 2019	69.62	70.23	69.55	69.88	6,720,156	+0.29(+0.41%)
Oct 11, 2019	69.66	70.50	69.53	69.59	7,231,749	+0.48(+0.69%)
Oct 10, 2019	69.43	70.01	68.97	69.12	10,211,901	-0.35(-0.50%)
Oct 09, 2019	69.45	69.72	68.93	69.46	5,477,079	+0.73(+1.07%)
Oct 08, 2019	69.14	69.65	68.55	68.73	7,469,351	-0.91(-1.30%)
Oct 07, 2019	70.16	70.23	69.27	69.64	5,954,997	-0.50(-0.72%)
Oct 04, 2019	68.84	70.24	68.62	70.14	8,777,133	+1.86(+2.73%)
Oct 03, 2019	67.61	68.39	67.36	68.27	6,895,195	+0.92(+1.37%)
Oct 02, 2019	68.55	68.66	66.46	67.35	10,364,973	-1.64(-2.38%)
Oct 01, 2019	69.46	69.81	68.93	68.99	8,181,944	-0.47(-0.68%)
Sep 30, 2019	68.81	70.22	68.67	69.46	11,569,069	+1.05(+1.53%)
Sep 27, 2019	69.22	69.31	68.14	68.41	9,051,138	-0.80(-1.16%)
Sep 26, 2019	69.00	69.39	68.52	69.22	9,406,789	+0.64(+0.94%)
Sep 25, 2019	68.88	69.34	68.45	68.57	8,531,821	-0.41(-0.60%)
Sep 24, 2019	69.77	70.04	68.81	68.98	10,892,532	-0.63(-0.90%)
Sep 23, 2019	70.06	70.32	69.59	69.61	11,107,786	-0.66(-0.94%)
Sep 20, 2019	69.92	70.86	69.58	70.27	27,525,582	+0.98(+1.42%)
Sep 19, 2019	68.51	69.56	68.39	69.29	8,075,610	+0.78(+1.14%)
Sep 18, 2019	68.22	68.72	67.98	68.51	8,067,083	+0.42(+0.62%)
Sep 17, 2019	67.77	68.90	67.77	68.08	8,564,066	+0.40(+0.59%)
Sep 16, 2019	68.03	68.03	67.41	67.69	7,159,315	-0.48(-0.70%)
Sep 13, 2019	68.46	68.96	67.76	68.17	8,697,513	-0.12(-0.18%)
Sep 12, 2019	68.43	68.91	67.86	68.29	9,797,463	+0.32(+0.47%)
Sep 11, 2019	67.10	68.13	66.91	67.97	12,338,618	+1.01(+1.51%)
Sep 10, 2019	67.54	67.54	64.63	66.96	21,053,222	-1.46(-2.13%)
Sep 09, 2019	70.91	70.92	67.97	68.42	14,015,395	-2.54(-3.58%)
Sep 06, 2019	70.94	71.26	70.75	70.96	8,203,905	+0.39(+0.55%)
Sep 05, 2019	71.02	71.04	70.09	70.58	8,759,472	+0.04(+0.06%)
Sep 04, 2019	71.43	71.45	70.02	70.54	9,175,972	-0.49(-0.69%)
Sep 03, 2019	70.69	71.32	70.53	71.03	7,795,005	+0.15(+0.21%)
Aug 30, 2019	71.41	71.50	70.64	70.88	7,909,902	-0.20(-0.29%)
Aug 29, 2019	71.37	71.60	70.64	71.09	7,358,069	+0.20(+0.28%)
Aug 28, 2019	69.89	70.96	69.71	70.89	7,177,732	+0.79(+1.12%)
Aug 27, 2019	70.84	71.25	70.05	70.10	7,597,815	-0.30(-0.42%)
Aug 26, 2019	69.99	70.41	69.74	70.40	7,033,137	+0.77(+1.11%)
Aug 23, 2019	70.68	71.27	69.25	69.63	12,349,104	-1.46(-2.05%)
Aug 22, 2019	71.11	71.48	70.70	71.09	7,669,953	-0.16(-0.22%)
Aug 21, 2019	70.73	71.52	70.60	71.24	7,550,121	+1.03(+1.47%)
Aug 20, 2019	70.50	71.09	70.15	70.21	7,189,909	-0.44(-0.63%)
Aug 19, 2019	70.16	70.93	70.05	70.65	8,911,137	+0.93(+1.33%)
Aug 16, 2019	69.23	69.97	68.98	69.73	10,658,282	+1.31(+1.92%)
Aug 15, 2019	68.32	68.73	67.95	68.41	11,109,292	+0.05(+0.07%)
Aug 14, 2019	69.98	70.36	68.32	68.36	13,283,413	-2.20(-3.11%)
Aug 13, 2019	70.05	71.14	70.05	70.56	9,835,482	+0.30(+0.43%)
Aug 12, 2019	69.86	70.44	69.28	70.26	8,297,299	+0.16(+0.22%)
Aug 09, 2019	69.76	70.58	69.44	70.10	10,439,426	+0.65(+0.93%)
Aug 08, 2019	69.47	69.72	69.12	69.45	10,127,130	+0.39(+0.57%)
Aug 07, 2019	69.03	69.42	67.87	69.06	13,397,836	-0.08(-0.12%)
Aug 06, 2019	68.14	69.25	68.12	69.14	12,834,060	+1.01(+1.48%)
Aug 05, 2019	68.73	69.14	67.34	68.14	13,834,550	-1.11(-1.60%)
Aug 02, 2019	68.76	69.49	68.49	69.24	12,704,226	+0.64(+0.93%)
Aug 01, 2019	68.09	69.27	67.74	68.60	12,280,096	+0.57(+0.84%)
Jul 31, 2019	67.95	69.39	67.91	68.03	14,484,883	-0.23(-0.34%)
Jul 30, 2019	68.85	69.82	67.89	68.26	16,630,694	+0.64(+0.95%)
Jul 29, 2019	67.30	67.87	66.90	67.62	12,948,163	+0.87(+1.30%)
Jul 26, 2019	66.68	66.91	66.32	66.75	8,892,067	-0.26(-0.39%)
Jul 25, 2019	66.77	68.09	66.44	67.01	11,256,676	+0.00(+0.00%)
Jul 24, 2019	67.24	67.47	66.50	67.01	8,986,594	-0.23(-0.34%)
Jul 23, 2019	66.79	67.57	66.31	67.24	8,636,248	+0.67(+1.01%)
Jul 22, 2019	66.95	67.07	66.44	66.57	8,452,960	-0.15(-0.22%)
Jul 19, 2019	67.79	67.89	66.52	66.72	14,031,143	-1.07(-1.57%)
Jul 18, 2019	67.55	68.00	66.89	67.78	9,862,667	+0.63(+0.94%)
Jul 17, 2019	67.18	67.50	66.87	67.15	11,465,010	+0.27(+0.40%)
Jul 16, 2019	66.66	67.04	66.31	66.88	9,834,679	+0.52(+0.78%)
Jul 15, 2019	66.07	66.62	65.68	66.36	12,713,899	+1.01(+1.54%)
Jul 12, 2019	66.27	66.32	64.45	65.36	22,013,388	-1.04(-1.57%)
Jul 11, 2019	68.45	68.59	65.40	66.40	25,778,018	-3.13(-4.50%)
Jul 10, 2019	69.51	69.77	69.14	69.53	6,979,727	-0.03(-0.05%)
Jul 09, 2019	69.05	69.85	68.93	69.56	9,883,878	+0.67(+0.98%)
Jul 08, 2019	69.68	70.09	68.45	68.89	15,939,660	-1.28(-1.82%)
Jul 05, 2019	71.05	71.15	70.08	70.17	10,205,810	-1.07(-1.50%)
Jul 03, 2019	70.55	71.37	70.49	71.23	7,605,041	+1.14(+1.63%)
Jul 02, 2019	69.23	70.09	68.94	70.09	12,084,798	+0.62(+0.90%)
Jul 01, 2019	69.13	69.62	68.77	69.47	11,970,744	+0.74(+1.07%)
Jun 28, 2019	68.83	69.23	68.02	68.73	54,344,084	+0.02(+0.02%)
Jun 27, 2019	68.59	69.42	68.36	68.72	13,644,715	+0.24(+0.35%)
Jun 26, 2019	69.82	69.84	68.11	68.48	14,672,210	-1.39(-1.99%)
Jun 25, 2019	70.13	70.71	69.52	69.87	10,881,402	-0.22(-0.32%)
Jun 24, 2019	69.65	70.52	69.46	70.09	9,186,097	+0.77(+1.11%)
Jun 21, 2019	69.22	69.49	68.56	69.32	17,500,624	-0.02(-0.04%)
Jun 20, 2019	70.48	70.91	69.12	69.35	14,539,592	-0.62(-0.89%)
Jun 19, 2019	69.06	70.14	69.03	69.97	11,437,422	+0.71(+1.03%)
Jun 18, 2019	68.23	69.41	68.23	69.26	13,299,470	+0.98(+1.43%)
Jun 17, 2019	67.79	68.31	67.65	68.28	7,481,776	+0.43(+0.63%)
Jun 14, 2019	67.80	68.34	67.59	67.86	9,300,622	+0.35(+0.52%)
Jun 13, 2019	68.45	68.55	67.20	67.50	11,945,579	-0.66(-0.97%)
Jun 12, 2019	67.76	68.62	67.70	68.16	12,957,876	+0.59(+0.88%)
Jun 11, 2019	67.50	67.92	67.13	67.57	9,128,141	+0.41(+0.61%)
Jun 10, 2019	67.32	67.32	66.49	67.16	8,831,263	+0.02(+0.02%)
Jun 07, 2019	66.62	67.49	66.62	67.15	10,308,973	+0.83(+1.25%)
Jun 06, 2019	66.90	67.13	66.31	66.31	13,351,664	-0.20(-0.31%)
Jun 05, 2019	66.27	66.99	66.02	66.52	11,510,082	+0.50(+0.75%)
Jun 04, 2019	65.75	66.23	65.23	66.02	10,978,946	+0.67(+1.02%)
Jun 03, 2019	64.86	65.89	64.75	65.35	10,801,449	+0.86(+1.33%)
May 31, 2019	64.60	65.08	64.17	64.50	8,370,084	-0.38(-0.59%)
May 30, 2019	64.78	65.00	64.48	64.88	8,769,669	+0.26(+0.40%)
May 29, 2019	65.24	65.44	64.12	64.62	12,771,477	-0.73(-1.12%)
May 28, 2019	66.27	66.71	65.34	65.35	15,695,266	-0.74(-1.12%)
May 24, 2019	66.20	66.72	66.05	66.10	6,969,707	+0.12(+0.19%)
May 23, 2019	65.63	66.11	65.48	65.97	10,930,847	+0.03(+0.05%)
May 22, 2019	64.61	66.08	64.58	65.94	15,810,106	+1.21(+1.86%)
May 21, 2019	64.39	64.92	63.94	64.74	12,742,298	+0.50(+0.79%)
May 20, 2019	63.81	64.55	63.72	64.23	9,703,767	+0.13(+0.20%)
May 17, 2019	63.85	64.38	63.39	64.10	9,678,969	-0.33(-0.52%)
May 16, 2019	63.33	65.05	63.29	64.43	11,614,124	+1.29(+2.04%)
May 15, 2019	62.59	63.42	62.54	63.15	8,536,286	+0.11(+0.17%)
May 14, 2019	63.20	63.58	62.99	63.04	9,476,282	+0.20(+0.32%)
May 13, 2019	62.55	63.13	62.55	62.84	11,298,499	-0.83(-1.30%)
May 10, 2019	63.58	63.78	62.54	63.67	10,578,167	-0.11(-0.18%)
May 09, 2019	63.25	63.93	62.90	63.78	9,498,732	+0.12(+0.19%)
May 08, 2019	63.78	64.09	63.43	63.66	12,382,361	+0.23(+0.36%)
May 07, 2019	64.24	64.56	63.04	63.43	12,331,589	-1.29(-1.99%)
May 06, 2019	63.95	64.97	63.76	64.72	11,608,566	-0.42(-0.65%)
May 03, 2019	64.77	65.26	64.53	65.14	9,307,230	+0.39(+0.60%)
May 02, 2019	64.01	65.00	64.01	64.75	13,568,039	+0.65(+1.02%)

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

Plymouth, IN (46563)

Today

Tonight

Merck & Co (NY: MRK )

Historical Prices

Sections

Services