Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.31	46.55	46.26	46.43	17,114,384	+0.16(+0.36%)
May 27, 2021	46.29	46.48	46.04	46.26	37,418,688	-0.06(-0.12%)
May 26, 2021	46.41	46.49	46.25	46.32	17,085,140	-0.10(-0.21%)
May 25, 2021	46.85	46.87	46.26	46.42	19,384,364	-0.41(-0.88%)
May 24, 2021	46.92	47.09	46.67	46.83	15,776,541	+0.06(+0.12%)
May 21, 2021	46.90	47.09	46.63	46.77	18,828,704	+0.10(+0.21%)
May 20, 2021	46.77	47.05	46.64	46.67	25,265,410	-0.11(-0.23%)
May 19, 2021	46.45	46.80	46.31	46.78	24,628,142	-0.21(-0.45%)
May 18, 2021	47.26	47.26	46.55	46.99	32,334,948	-0.62(-1.31%)
May 17, 2021	48.40	48.55	47.56	47.62	27,235,812	-0.62(-1.28%)
May 14, 2021	48.50	48.70	48.22	48.24	16,755,440	-0.10(-0.20%)
May 13, 2021	47.67	48.65	47.64	48.33	16,190,523	+0.33(+0.68%)
May 12, 2021	47.87	48.41	47.79	48.01	17,908,028	-0.11(-0.22%)
May 11, 2021	49.09	49.14	47.91	48.11	21,866,482	-0.81(-1.65%)
May 10, 2021	48.56	49.19	48.51	48.92	27,450,400	+0.66(+1.36%)
May 07, 2021	48.33	48.55	48.16	48.26	19,077,130	-0.47(-0.96%)
May 06, 2021	48.42	48.79	48.23	48.73	17,753,292	+0.49(+1.02%)
May 05, 2021	48.21	48.54	48.12	48.24	21,769,406	+0.07(+0.15%)
May 04, 2021	47.65	48.20	47.63	48.16	26,844,172	+0.56(+1.17%)
May 03, 2021	47.86	47.94	47.56	47.60	21,358,378	+0.11(+0.23%)
Apr 30, 2021	47.13	47.55	46.82	47.50	20,515,906	+0.39(+0.82%)
Apr 29, 2021	46.48	47.27	46.46	47.11	22,104,908	+0.73(+1.58%)
Apr 28, 2021	46.33	46.57	46.30	46.38	15,649,496	+0.09(+0.20%)
Apr 27, 2021	46.50	46.62	46.19	46.29	26,581,754	-0.51(-1.09%)
Apr 26, 2021	47.14	47.17	46.72	46.80	18,337,578	-0.30(-0.63%)
Apr 23, 2021	46.95	47.23	46.67	47.09	22,026,964	+0.02(+0.03%)
Apr 22, 2021	47.62	47.74	46.95	47.08	25,452,952	-0.71(-1.48%)
Apr 21, 2021	48.00	48.36	47.71	47.78	22,272,992	-0.21(-0.43%)
Apr 20, 2021	47.77	48.11	47.64	47.99	20,280,210	+0.00(+0.00%)
Apr 19, 2021	48.08	48.25	47.74	47.99	14,545,707	+0.09(+0.19%)
Apr 16, 2021	47.73	48.06	47.50	47.90	24,171,696	+0.48(+1.01%)
Apr 15, 2021	47.31	47.59	47.29	47.42	16,227,120	+0.00(+0.00%)
Apr 14, 2021	47.26	47.78	47.09	47.42	16,894,398	+0.07(+0.14%)
Apr 13, 2021	47.15	47.47	46.98	47.36	18,845,436	+0.07(+0.14%)
Apr 12, 2021	47.39	47.57	47.19	47.29	23,803,396	+0.04(+0.09%)
Apr 09, 2021	47.34	47.50	47.05	47.25	16,878,368	-0.09(-0.19%)
Apr 08, 2021	47.70	47.78	47.28	47.34	20,040,648	-0.63(-1.32%)
Apr 07, 2021	48.08	48.35	47.80	47.97	16,246,932	-0.09(-0.19%)
Apr 06, 2021	47.82	48.06	47.71	48.06	14,998,716	+0.20(+0.41%)
Apr 05, 2021	47.59	48.08	47.54	47.87	17,615,626	+0.46(+0.98%)
Apr 01, 2021	47.18	47.48	46.95	47.41	15,846,245	+0.12(+0.26%)
Mar 31, 2021	47.49	47.58	47.21	47.28	24,018,668	-0.36(-0.75%)
Mar 30, 2021	47.87	47.95	47.35	47.64	16,280,099	-0.20(-0.41%)
Mar 29, 2021	47.23	47.96	47.12	47.84	22,845,768	+0.53(+1.12%)
Mar 26, 2021	46.70	47.36	46.66	47.31	24,144,586	+0.65(+1.39%)
Mar 25, 2021	46.39	46.79	46.10	46.66	22,193,096	+0.30(+0.65%)
Mar 24, 2021	46.14	46.70	46.05	46.36	18,224,158	+0.08(+0.18%)
Mar 23, 2021	45.88	46.69	45.84	46.27	24,695,398	+0.26(+0.57%)
Mar 22, 2021	45.43	46.08	45.35	46.01	25,400,962	+0.28(+0.62%)
Mar 19, 2021	45.88	45.96	45.49	45.73	48,030,664	-0.06(-0.12%)
Mar 18, 2021	45.33	45.84	45.26	45.79	24,558,632	+0.46(+1.00%)
Mar 17, 2021	45.35	45.63	44.96	45.33	21,970,518	+0.09(+0.20%)
Mar 16, 2021	45.29	45.47	45.08	45.24	23,417,210	+0.00(+0.00%)
Mar 15, 2021	45.38	45.49	44.80	45.24	23,336,800	+0.01(+0.02%)
Mar 12, 2021	45.32	45.67	45.22	45.23	27,059,016	+0.10(+0.22%)
Mar 11, 2021	46.36	46.50	45.10	45.14	37,233,636	-1.28(-2.75%)
Mar 10, 2021	45.89	46.58	45.41	46.41	23,174,784	+0.72(+1.57%)
Mar 09, 2021	46.27	46.43	45.67	45.70	25,760,408	-0.48(-1.04%)
Mar 08, 2021	45.49	46.58	45.39	46.18	29,074,924	+0.64(+1.41%)
Mar 05, 2021	44.68	45.70	44.66	45.54	29,021,318	+0.98(+2.19%)
Mar 04, 2021	45.17	45.23	44.34	44.56	29,042,284	-0.47(-1.05%)
Mar 03, 2021	44.36	45.51	44.23	45.03	28,046,716	+0.33(+0.73%)
Mar 02, 2021	44.97	45.14	44.66	44.71	21,115,572	-0.31(-0.69%)
Mar 01, 2021	45.12	45.49	44.95	45.01	25,253,570	+0.05(+0.11%)
Feb 26, 2021	45.92	46.03	44.96	44.97	29,435,892	-0.98(-2.12%)
Feb 25, 2021	45.63	46.23	45.32	45.94	29,701,550	-0.50(-1.09%)
Feb 24, 2021	46.41	46.69	46.08	46.45	21,057,292	+0.07(+0.16%)
Feb 23, 2021	46.19	46.78	45.76	46.37	25,891,332	+0.47(+1.03%)
Feb 22, 2021	45.97	46.22	45.66	45.90	21,949,584	+0.00(+0.00%)
Feb 19, 2021	46.62	46.67	45.82	45.90	22,984,618	-0.43(-0.93%)
Feb 18, 2021	46.30	46.84	45.97	46.33	25,517,568	-0.01(-0.02%)
Feb 17, 2021	45.54	46.55	45.23	46.34	49,873,884	+2.31(+5.24%)
Feb 16, 2021	43.97	44.17	43.77	44.03	26,939,246	-0.04(-0.09%)
Feb 12, 2021	44.25	44.46	44.06	44.07	22,576,196	-0.33(-0.73%)
Feb 11, 2021	44.74	44.77	44.30	44.40	21,387,652	-0.29(-0.65%)
Feb 10, 2021	44.90	45.08	44.66	44.69	19,948,472	-0.03(-0.07%)
Feb 09, 2021	44.74	44.97	44.46	44.72	24,104,598	-0.04(-0.09%)
Feb 08, 2021	45.02	45.11	44.55	44.76	21,993,026	-0.22(-0.49%)
Feb 05, 2021	44.88	45.27	44.86	44.98	14,843,325	+0.15(+0.33%)
Feb 04, 2021	44.53	45.02	44.39	44.84	18,149,402	+0.28(+0.64%)
Feb 03, 2021	44.16	44.64	44.11	44.55	17,100,448	+0.24(+0.53%)
Feb 02, 2021	44.26	44.86	44.05	44.32	23,310,740	+0.18(+0.41%)
Feb 01, 2021	44.94	44.94	44.09	44.14	25,247,738	-0.38(-0.86%)
Jan 29, 2021	44.47	44.94	44.30	44.52	32,259,560	-0.50(-1.12%)
Jan 28, 2021	44.72	45.80	44.72	45.02	29,498,374	+0.20(+0.44%)
Jan 27, 2021	46.06	46.32	44.77	44.83	45,757,924	-1.17(-2.55%)
Jan 26, 2021	46.34	46.58	45.87	46.00	46,574,316	-1.50(-3.17%)
Jan 25, 2021	46.73	47.67	46.49	47.50	27,591,996	+0.77(+1.65%)
Jan 22, 2021	46.49	46.91	46.15	46.73	20,125,408	+0.16(+0.35%)
Jan 21, 2021	46.50	46.76	46.39	46.57	16,727,093	+0.01(+0.02%)
Jan 20, 2021	46.36	46.67	46.07	46.56	24,495,626	+0.17(+0.37%)
Jan 19, 2021	46.71	46.82	46.33	46.39	23,081,564	-0.27(-0.58%)
Jan 15, 2021	46.17	46.75	46.11	46.66	19,412,972	+0.28(+0.60%)
Jan 14, 2021	46.26	46.69	46.07	46.38	22,553,118	-0.02(-0.04%)
Jan 13, 2021	46.53	46.55	46.25	46.40	20,881,920	-0.16(-0.35%)
Jan 12, 2021	46.57	46.71	46.10	46.56	27,912,298	-0.16(-0.35%)
Jan 11, 2021	46.96	47.20	46.58	46.72	19,293,486	-0.28(-0.59%)
Jan 08, 2021	47.35	47.45	46.65	47.00	34,941,064	-0.59(-1.25%)
Jan 07, 2021	47.38	47.78	47.23	47.59	23,462,080	-0.11(-0.22%)
Jan 06, 2021	47.31	47.90	47.10	47.70	28,168,694	+0.57(+1.21%)
Jan 05, 2021	47.35	47.54	47.03	47.13	20,150,982	-0.22(-0.46%)
Jan 04, 2021	47.43	47.59	47.02	47.35	23,772,510	+0.08(+0.17%)
Dec 31, 2020		47.27	47.27	47.27	22,686,636	+0.49(+1.05%)
Dec 30, 2020	47.33	47.42	46.71	46.77	22,686,636	-0.54(-1.14%)
Dec 29, 2020	47.49	47.66	47.18	47.31	19,495,110	-0.14(-0.29%)
Dec 28, 2020	47.59	47.61	47.18	47.45	19,083,940	+0.11(+0.24%)
Dec 24, 2020	47.47	47.52	47.19	47.34	9,634,515	-0.10(-0.20%)
Dec 23, 2020	47.63	47.69	47.37	47.43	17,416,772	-0.02(-0.05%)
Dec 22, 2020	47.72	47.80	47.35	47.46	16,098,728	-0.40(-0.84%)
Dec 21, 2020	48.32	48.38	47.69	47.86	23,075,852	-0.78(-1.60%)
Dec 18, 2020	48.27	48.90	48.10	48.64	39,662,836	+0.36(+0.75%)
Dec 17, 2020	48.25	48.39	47.96	48.28	15,031,904	+0.08(+0.17%)
Dec 16, 2020	48.43	48.63	48.01	48.20	21,335,054	-0.51(-1.06%)
Dec 15, 2020	48.33	48.87	48.25	48.71	19,733,660	+0.46(+0.95%)
Dec 14, 2020	48.76	49.12	48.09	48.25	19,520,340	-0.30(-0.61%)
Dec 11, 2020	48.34	48.70	48.25	48.55	16,995,234	-0.13(-0.26%)
Dec 10, 2020	49.28	49.36	48.54	48.68	19,219,086	-0.76(-1.55%)
Dec 09, 2020	49.44	49.73	49.15	49.45	18,580,558	+0.01(+0.02%)
Dec 08, 2020	49.22	49.64	48.98	49.44	16,681,295	+0.08(+0.16%)
Dec 07, 2020	49.49	49.64	49.21	49.36	15,576,224	-0.16(-0.32%)
Dec 04, 2020	49.51	49.72	49.29	49.52	13,046,139	-0.15(-0.31%)
Dec 03, 2020	49.16	49.74	49.11	49.67	14,832,305	+0.31(+0.62%)
Dec 02, 2020	49.40	49.84	49.08	49.37	17,609,870	+0.63(+1.29%)
Dec 01, 2020	48.62	49.01	48.50	48.74	17,753,152	+0.14(+0.28%)
Nov 30, 2020	48.53	48.75	48.42	48.60	27,142,264	-0.14(-0.28%)
Nov 27, 2020	48.69	48.87	48.60	48.74	7,164,078	+0.14(+0.28%)
Nov 25, 2020	48.81	48.87	48.54	48.60	13,181,004	-0.18(-0.38%)
Nov 24, 2020	48.75	48.91	48.56	48.79	19,243,150	+0.33(+0.68%)
Nov 23, 2020	48.28	48.58	48.27	48.46	14,420,434	+0.15(+0.32%)
Nov 20, 2020	48.44	48.54	48.23	48.30	17,682,356	-0.14(-0.28%)
Nov 19, 2020	48.59	48.62	48.19	48.44	15,735,790	-0.09(-0.18%)
Nov 18, 2020	49.18	49.20	48.51	48.53	14,537,682	-0.35(-0.71%)
Nov 17, 2020	48.72	49.09	48.56	48.87	14,539,167	-0.11(-0.23%)
Nov 16, 2020	48.92	49.45	48.83	48.99	17,745,288	-0.14(-0.28%)
Nov 13, 2020	48.78	49.23	48.58	49.12	13,244,645	+0.22(+0.44%)
Nov 12, 2020	49.00	49.08	48.54	48.91	16,524,068	-0.17(-0.34%)
Nov 11, 2020	49.31	49.36	48.65	49.08	15,153,281	-0.08(-0.16%)
Nov 10, 2020	48.50	49.41	48.43	49.16	27,406,948	+1.01(+2.11%)
Nov 09, 2020	48.30	48.74	47.88	48.14	30,156,006	+1.05(+2.24%)
Nov 06, 2020	46.73	47.27	46.67	47.09	14,898,688	+0.31(+0.65%)
Nov 05, 2020	46.67	47.44	46.50	46.78	25,046,600	+0.75(+1.63%)
Nov 04, 2020	46.01	46.54	45.52	46.03	25,830,112	-0.43(-0.92%)
Nov 03, 2020	46.51	46.97	46.27	46.46	13,287,594	+0.04(+0.09%)
Nov 02, 2020	46.40	46.83	45.86	46.42	19,994,094	+0.57(+1.25%)
Oct 30, 2020	45.54	45.91	45.35	45.85	21,922,432	+0.19(+0.41%)
Oct 29, 2020	45.18	46.11	45.07	45.66	23,796,618	+0.36(+0.80%)
Oct 28, 2020	45.79	46.14	45.15	45.30	23,265,808	-0.86(-1.86%)
Oct 27, 2020	46.42	46.54	46.11	46.16	15,226,769	-0.35(-0.74%)
Oct 26, 2020	46.28	46.54	45.83	46.51	18,885,072	-0.12(-0.26%)
Oct 23, 2020	46.46	46.64	46.23	46.63	16,009,048	+0.51(+1.10%)
Oct 22, 2020	45.80	46.39	45.46	46.12	20,680,030	+0.47(+1.02%)
Oct 21, 2020	45.95	46.43	45.61	45.66	26,716,678	-0.40(-0.87%)
Oct 20, 2020	46.29	46.40	45.66	46.06	23,233,848	-0.04(-0.09%)
Oct 19, 2020	46.78	46.90	45.92	46.10	19,973,720	-0.60(-1.29%)
Oct 16, 2020	46.73	47.01	46.67	46.70	16,614,258	-0.09(-0.19%)
Oct 15, 2020	46.75	46.89	46.44	46.79	16,960,844	-0.22(-0.46%)
Oct 14, 2020	47.84	47.88	46.98	47.01	20,627,918	-0.75(-1.57%)
Oct 13, 2020	48.03	48.05	47.35	47.76	27,475,610	-0.15(-0.32%)
Oct 12, 2020	47.73	48.01	47.59	47.91	25,121,280	+0.18(+0.37%)
Oct 09, 2020	47.67	47.90	47.53	47.73	12,238,572	+0.11(+0.24%)
Oct 08, 2020	47.56	48.05	47.44	47.62	17,727,634	+0.17(+0.35%)
Oct 07, 2020	47.46	47.59	47.13	47.45	17,177,050	+0.12(+0.25%)
Oct 06, 2020	47.57	47.74	47.23	47.33	15,733,179	-0.16(-0.34%)
Oct 05, 2020	47.47	47.63	47.17	47.49	13,136,482	+0.33(+0.71%)
Oct 02, 2020	47.20	47.40	47.05	47.16	13,493,953	-0.17(-0.35%)
Oct 01, 2020	47.28	47.44	46.99	47.32	18,273,756	-0.03(-0.07%)
Sep 30, 2020	47.33	47.53	47.00	47.36	20,536,912	+0.20(+0.42%)
Sep 29, 2020	47.19	47.36	47.05	47.16	12,572,418	-0.10(-0.20%)
Sep 28, 2020	47.41	47.60	47.11	47.25	14,960,206	-0.02(-0.05%)
Sep 25, 2020	46.85	47.32	46.81	47.28	13,412,046	+0.16(+0.34%)
Sep 24, 2020	46.97	47.41	46.69	47.12	13,651,744	+0.15(+0.32%)
Sep 23, 2020	47.63	47.87	46.85	46.97	19,363,870	-0.65(-1.37%)
Sep 22, 2020	47.55	48.06	47.37	47.62	15,324,358	+0.17(+0.35%)
Sep 21, 2020	47.76	47.83	46.98	47.45	19,936,188	-0.59(-1.23%)
Sep 18, 2020	47.91	48.51	47.88	48.04	28,371,128	-0.19(-0.40%)
Sep 17, 2020	48.24	48.55	47.84	48.23	18,836,808	+0.18(+0.36%)
Sep 16, 2020	48.18	48.50	48.01	48.06	15,954,557	-0.18(-0.38%)
Sep 15, 2020	47.85	48.64	47.84	48.24	11,863,168	+0.22(+0.46%)
Sep 14, 2020	47.78	48.38	47.76	48.02	14,989,367	+0.42(+0.89%)
Sep 11, 2020	47.43	47.73	47.25	47.60	17,492,628	+0.21(+0.44%)
Sep 10, 2020	47.95	47.96	47.29	47.39	19,862,310	-0.41(-0.85%)
Sep 09, 2020	47.86	48.36	47.74	47.79	19,968,364	+0.06(+0.13%)
Sep 08, 2020	48.40	48.40	47.46	47.73	23,201,822	-0.41(-0.86%)
Sep 04, 2020	48.14	48.96	47.81	48.14	27,951,048	-0.10(-0.21%)
Sep 03, 2020	48.42	48.78	47.87	48.25	29,048,724	+0.06(+0.13%)
Sep 02, 2020	47.09	48.35	46.97	48.18	27,272,844	+1.09(+2.32%)
Sep 01, 2020	47.06	47.20	46.79	47.09	16,781,942	-0.09(-0.19%)
Aug 31, 2020	47.00	47.32	46.98	47.18	18,284,262	+0.01(+0.02%)
Aug 28, 2020	47.29	47.29	46.82	47.17	14,916,119	-0.14(-0.29%)
Aug 27, 2020	47.44	47.60	47.29	47.31	14,327,110	-0.02(-0.05%)
Aug 26, 2020	47.21	47.36	46.89	47.33	18,963,994	+0.03(+0.07%)
Aug 25, 2020	47.52	47.56	47.11	47.30	14,212,075	-0.12(-0.25%)
Aug 24, 2020	47.05	47.45	46.97	47.42	13,730,724	+0.46(+0.98%)
Aug 21, 2020	46.97	47.00	46.60	46.96	13,892,803	+0.02(+0.05%)
Aug 20, 2020	46.65	47.04	46.64	46.93	10,126,662	-0.07(-0.15%)
Aug 19, 2020	47.25	47.32	46.91	47.01	13,587,353	-0.10(-0.22%)
Aug 18, 2020	46.85	47.34	46.79	47.11	12,726,562	+0.32(+0.68%)
Aug 17, 2020	46.75	46.91	46.60	46.79	10,516,875	-0.01(-0.02%)
Aug 14, 2020	46.55	46.92	46.37	46.80	10,948,973	+0.21(+0.46%)
Aug 13, 2020	46.41	46.65	46.32	46.58	9,331,805	-0.06(-0.14%)
Aug 12, 2020	46.65	46.94	46.58	46.65	13,570,068	+0.07(+0.15%)
Aug 11, 2020	47.21	47.45	46.37	46.58	16,119,225	-0.38(-0.81%)
Aug 10, 2020	46.69	47.09	46.54	46.96	15,218,490	+0.37(+0.79%)
Aug 07, 2020	46.03	46.61	45.89	46.59	16,059,406	+0.56(+1.21%)
Aug 06, 2020	45.77	46.12	45.73	46.03	13,023,848	+0.23(+0.50%)
Aug 05, 2020	46.30	46.32	45.69	45.80	12,325,210	-0.29(-0.64%)
Aug 04, 2020	45.53	46.28	45.52	46.10	14,570,993	+0.53(+1.17%)
Aug 03, 2020	46.07	46.07	45.47	45.57	16,951,252	-0.19(-0.42%)
Jul 31, 2020	45.25	45.77	45.10	45.76	20,344,628	+0.14(+0.31%)
Jul 30, 2020	45.54	45.74	45.49	45.61	15,872,080	-0.12(-0.26%)
Jul 29, 2020	45.67	45.92	45.50	45.73	11,734,943	-0.02(-0.05%)
Jul 28, 2020	45.41	45.93	45.35	45.76	16,900,050	+0.49(+1.07%)
Jul 27, 2020	45.37	45.64	44.98	45.27	15,459,616	+0.02(+0.04%)
Jul 24, 2020	44.86	45.83	44.69	45.25	22,588,868	+0.80(+1.79%)
Jul 23, 2020	44.43	44.65	44.10	44.46	20,987,776	+0.08(+0.18%)
Jul 22, 2020	44.45	44.53	44.08	44.38	14,098,631	-0.07(-0.16%)
Jul 21, 2020	44.45	44.98	44.41	44.45	15,853,902	-0.02(-0.05%)
Jul 20, 2020	44.80	44.80	44.30	44.47	13,279,227	-0.34(-0.76%)
Jul 17, 2020	44.58	45.05	44.49	44.82	16,971,046	+0.41(+0.93%)
Jul 16, 2020	43.68	44.44	43.59	44.40	16,928,988	+0.57(+1.31%)
Jul 15, 2020	44.27	44.36	43.80	43.83	17,462,860	-0.30(-0.69%)
Jul 14, 2020	43.33	44.30	43.20	44.13	19,698,638	+0.79(+1.82%)
Jul 13, 2020	43.58	43.59	43.10	43.34	19,199,180	-0.03(-0.07%)
Jul 10, 2020	42.86	43.45	42.86	43.38	19,662,626	+0.44(+1.02%)
Jul 09, 2020	43.50	43.50	42.79	42.94	22,130,240	-0.71(-1.63%)
Jul 08, 2020	43.38	43.65	43.15	43.65	19,460,038	+0.32(+0.74%)
Jul 07, 2020	43.23	43.56	43.14	43.33	16,913,096	-0.16(-0.36%)
Jul 06, 2020	43.57	43.63	43.23	43.49	14,264,692	+0.35(+0.82%)
Jul 02, 2020	43.34	43.62	43.09	43.13	20,089,324	+0.09(+0.22%)
Jul 01, 2020	43.37	43.56	42.97	43.04	16,298,106	-0.36(-0.83%)
Jun 30, 2020	43.23	43.52	42.79	43.40	22,121,136	+0.35(+0.80%)
Jun 29, 2020	41.97	43.07	41.97	43.05	20,232,976	+1.20(+2.88%)
Jun 26, 2020	42.54	42.56	41.60	41.85	38,378,364	-0.88(-2.06%)
Jun 25, 2020	42.44	42.81	41.99	42.73	21,747,136	+0.28(+0.65%)
Jun 24, 2020	42.93	42.95	42.08	42.45	31,492,526	-0.80(-1.84%)
Jun 23, 2020	43.89	43.97	43.23	43.25	26,313,178	-0.57(-1.29%)
Jun 22, 2020	44.01	44.29	43.78	43.82	15,660,679	-0.39(-0.89%)
Jun 19, 2020	45.15	45.24	44.08	44.21	36,640,452	-0.57(-1.28%)
Jun 18, 2020	44.48	44.84	44.38	44.78	11,448,861	+0.19(+0.42%)
Jun 17, 2020	44.98	45.00	44.49	44.60	13,530,931	-0.21(-0.47%)
Jun 16, 2020	44.74	45.12	44.27	44.81	19,085,072	+0.61(+1.37%)
Jun 15, 2020	43.87	44.51	43.52	44.20	18,835,234	-0.30(-0.67%)
Jun 12, 2020	44.58	44.72	43.92	44.50	21,759,274	+0.06(+0.14%)
Jun 11, 2020	45.25	45.61	44.40	44.44	29,737,004	-1.26(-2.76%)
Jun 10, 2020	45.58	45.83	45.42	45.70	17,336,144	+0.15(+0.33%)
Jun 09, 2020	45.46	45.76	45.16	45.55	18,456,060	-0.18(-0.40%)
Jun 08, 2020	45.38	45.82	45.08	45.73	19,006,678	+0.28(+0.61%)
Jun 05, 2020	45.46	45.75	44.93	45.45	21,729,422	+0.41(+0.91%)
Jun 04, 2020	44.67	45.16	44.49	45.04	20,511,152	+0.31(+0.69%)
Jun 03, 2020	44.49	44.86	44.32	44.74	20,432,240	+0.34(+0.76%)
Jun 02, 2020	43.94	44.45	43.72	44.40	21,969,902	+0.49(+1.11%)

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.

Verizon Communications (NY: VZ )

Historical Prices

Free News Feed