Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug. 07, 2020 | 4.6000 | 4.7500 | 4.4600 | 4.7400 | 4.7400 | 2,199,100 |
| Aug. 06, 2020 | 4.6000 | 4.7200 | 4.4950 | 4.6700 | 4.6700 | 1,154,000 |
| Aug. 05, 2020 | 4.6300 | 4.6400 | 4.4500 | 4.5900 | 4.5900 | 1,004,600 |
| Aug. 04, 2020 | 4.3800 | 4.6200 | 4.3400 | 4.5900 | 4.5900 | 974,700 |
| Aug. 03, 2020 | 4.1500 | 4.4300 | 4.1500 | 4.3900 | 4.3900 | 1,120,200 |
| Jul. 31, 2020 | 4.2500 | 4.2500 | 4.1100 | 4.2100 | 4.2100 | 519,500 |
| Jul. 30, 2020 | 4.2000 | 4.2150 | 4.1100 | 4.1900 | 4.1900 | 603,900 |
| Jul. 29, 2020 | 4.1800 | 4.2750 | 4.1400 | 4.2300 | 4.2300 | 780,300 |
| Jul. 28, 2020 | 4.2400 | 4.2800 | 4.0900 | 4.1400 | 4.1400 | 924,500 |
| Jul. 27, 2020 | 4.1600 | 4.2950 | 4.1600 | 4.2500 | 4.2500 | 1,274,800 |
| Jul. 24, 2020 | 4.2300 | 4.2300 | 4.0900 | 4.1600 | 4.1600 | 1,134,100 |
| Jul. 23, 2020 | 4.3900 | 4.3900 | 4.2550 | 4.2600 | 4.2600 | 904,300 |
| Jul. 22, 2020 | 4.5400 | 4.5500 | 4.3030 | 4.3600 | 4.3600 | 935,200 |
| Jul. 21, 2020 | 4.5700 | 4.6800 | 4.5000 | 4.6300 | 4.6300 | 760,100 |
| Jul. 20, 2020 | 4.5000 | 4.6050 | 4.0500 | 4.5000 | 4.5000 | 1,943,900 |
| Jul. 17, 2020 | 4.4500 | 4.5200 | 4.4300 | 4.4600 | 4.4600 | 699,800 |
| Jul. 16, 2020 | 4.3500 | 4.4950 | 4.3000 | 4.4400 | 4.4400 | 1,698,400 |
| Jul. 15, 2020 | 4.5800 | 4.6800 | 4.3600 | 4.4000 | 4.4000 | 2,244,600 |
| Jul. 14, 2020 | 4.4500 | 4.6850 | 4.3700 | 4.5700 | 4.5700 | 779,100 |
| Jul. 13, 2020 | 4.5100 | 4.7200 | 4.4600 | 4.4800 | 4.4800 | 941,800 |
| Jul. 10, 2020 | 4.7200 | 4.7700 | 4.4650 | 4.4800 | 4.4800 | 1,158,100 |
| Jul. 09, 2020 | 4.6800 | 4.8600 | 4.6700 | 4.8000 | 4.8000 | 1,342,000 |
| Jul. 08, 2020 | 4.6300 | 4.7680 | 4.5300 | 4.6500 | 4.6500 | 1,197,500 |
| Jul. 07, 2020 | 4.6900 | 4.7700 | 4.5700 | 4.6100 | 4.6100 | 883,700 |
| Jul. 06, 2020 | 4.6300 | 4.8000 | 4.6100 | 4.6900 | 4.6900 | 887,100 |
| Jul. 02, 2020 | 4.4300 | 4.5300 | 4.3100 | 4.5300 | 4.5300 | 1,510,500 |
| Jul. 01, 2020 | 4.2900 | 4.4150 | 4.2650 | 4.3800 | 4.3800 | 1,215,800 |
| Jun. 30, 2020 | 4.2900 | 4.3000 | 4.2500 | 4.2800 | 4.2800 | 1,186,000 |
| Jun. 29, 2020 | 4.3200 | 4.4000 | 4.2200 | 4.2800 | 4.2800 | 1,608,600 |
| Jun. 26, 2020 | 4.7100 | 4.7200 | 4.2800 | 4.2900 | 4.2900 | 2,185,500 |
| Jun. 25, 2020 | 4.7100 | 4.7600 | 4.6250 | 4.6600 | 4.6600 | 995,600 |
| Jun. 24, 2020 | 4.7800 | 4.8500 | 4.6600 | 4.7900 | 4.7900 | 825,300 |
| Jun. 23, 2020 | 4.7000 | 4.7800 | 4.6500 | 4.7800 | 4.7800 | 1,121,200 |
| Jun. 22, 2020 | 4.8400 | 4.8400 | 4.6340 | 4.7100 | 4.7100 | 1,428,900 |
| Jun. 19, 2020 | 4.8100 | 4.9500 | 4.6900 | 4.8600 | 4.8600 | 2,335,100 |
| Jun. 18, 2020 | 4.7800 | 4.8670 | 4.7600 | 4.8200 | 4.8200 | 1,368,900 |
| Jun. 17, 2020 | 4.9400 | 5.0480 | 4.8130 | 4.8200 | 4.8200 | 1,052,100 |
| Jun. 16, 2020 | 4.8600 | 5.0700 | 4.8550 | 4.9900 | 4.9900 | 1,112,700 |
| Jun. 15, 2020 | 5.0000 | 5.0100 | 4.7500 | 4.7700 | 4.7700 | 1,624,900 |
| Jun. 12, 2020 | 5.0200 | 5.1100 | 4.9600 | 4.9800 | 4.9800 | 630,800 |
| Jun. 11, 2020 | 5.1600 | 5.2300 | 4.9800 | 5.0000 | 5.0000 | 744,200 |
| Jun. 10, 2020 | 5.2600 | 5.2800 | 5.1700 | 5.2500 | 5.2500 | 673,100 |
| Jun. 09, 2020 | 5.4000 | 5.4000 | 5.2000 | 5.2600 | 5.2600 | 901,000 |
| Jun. 08, 2020 | 5.4200 | 5.4730 | 5.3100 | 5.3900 | 5.3900 | 687,000 |
| Jun. 05, 2020 | 5.2500 | 5.4900 | 5.2200 | 5.4400 | 5.4400 | 1,445,200 |
| Jun. 04, 2020 | 5.4200 | 5.4800 | 5.0300 | 5.1800 | 5.1800 | 1,456,000 |
| Jun. 03, 2020 | 5.1000 | 5.4900 | 5.0700 | 5.4900 | 5.4900 | 2,177,600 |
| Jun. 02, 2020 | 4.8700 | 5.1000 | 4.7500 | 5.0900 | 5.0900 | 1,466,300 |
| Jun. 01, 2020 | 4.9800 | 5.1100 | 4.8900 | 4.9600 | 4.9600 | 1,254,100 |
| May 29, 2020 | 4.8900 | 5.1900 | 4.8500 | 5.1800 | 5.1800 | 2,514,000 |
| May 28, 2020 | 4.8100 | 5.1500 | 4.8100 | 4.8700 | 4.8700 | 1,264,100 |
| May 27, 2020 | 5.1100 | 5.1400 | 4.8400 | 4.8600 | 4.8600 | 964,300 |
| May 26, 2020 | 5.0200 | 5.1750 | 5.0100 | 5.0500 | 5.0500 | 1,264,100 |
| May 22, 2020 | 5.0000 | 5.0600 | 4.8750 | 4.9500 | 4.9500 | 729,300 |
| May 21, 2020 | 5.0700 | 5.1700 | 4.9000 | 5.0500 | 5.0500 | 861,700 |
| May 20, 2020 | 5.3400 | 5.4100 | 5.1500 | 5.1900 | 5.1900 | 528,500 |
| May 19, 2020 | 5.2000 | 5.3790 | 5.1600 | 5.2600 | 5.2600 | 680,800 |
| May 18, 2020 | 5.1800 | 5.3500 | 5.1600 | 5.2100 | 5.2100 | 883,900 |
| May 15, 2020 | 5.0600 | 5.3200 | 5.0600 | 5.1300 | 5.1300 | 565,700 |
| May 14, 2020 | 5.3500 | 5.3930 | 5.1500 | 5.2500 | 5.2500 | 438,900 |
| May 13, 2020 | 5.3600 | 5.4400 | 5.3100 | 5.3600 | 5.3600 | 555,600 |
| May 12, 2020 | 5.4000 | 5.5650 | 5.4000 | 5.4300 | 5.4300 | 693,500 |
| May 11, 2020 | 5.2500 | 5.5150 | 5.2000 | 5.4600 | 5.4600 | 822,800 |
| May 08, 2020 | 5.0500 | 5.2900 | 5.0500 | 5.2600 | 5.2600 | 1,073,800 |
| May 07, 2020 | 5.0400 | 5.0650 | 4.9500 | 5.0300 | 5.0300 | 791,600 |
| May 06, 2020 | 5.0000 | 5.1000 | 4.9300 | 5.0100 | 5.0100 | 748,500 |
| May 05, 2020 | 5.0100 | 5.0900 | 4.9000 | 4.9200 | 4.9200 | 678,700 |
| May 04, 2020 | 5.1400 | 5.1550 | 4.9200 | 4.9700 | 4.9700 | 940,800 |
| May 01, 2020 | 5.3500 | 5.3600 | 5.0700 | 5.1200 | 5.1200 | 881,800 |
| Apr. 30, 2020 | 5.3800 | 5.4150 | 5.2300 | 5.3700 | 5.3700 | 1,806,500 |
| Apr. 29, 2020 | 5.6400 | 5.7100 | 5.3000 | 5.3200 | 5.3200 | 857,000 |
| Apr. 28, 2020 | 5.7200 | 5.7900 | 5.5400 | 5.5500 | 5.5500 | 807,200 |
| Apr. 27, 2020 | 5.5200 | 5.7300 | 5.5200 | 5.6500 | 5.6500 | 498,600 |
| Apr. 24, 2020 | 5.5300 | 5.6100 | 5.4800 | 5.5000 | 5.5000 | 523,400 |
| Apr. 23, 2020 | 5.6700 | 5.8300 | 5.5100 | 5.5400 | 5.5400 | 932,400 |
| Apr. 22, 2020 | 5.4800 | 5.6700 | 5.3700 | 5.6500 | 5.6500 | 854,300 |
| Apr. 21, 2020 | 5.4500 | 5.4700 | 5.3200 | 5.3900 | 5.3900 | 1,067,800 |
| Apr. 20, 2020 | 5.5300 | 5.7200 | 5.4700 | 5.4800 | 5.4800 | 870,000 |
| Apr. 17, 2020 | 5.5800 | 5.6200 | 5.4200 | 5.5900 | 5.5900 | 1,132,300 |
| Apr. 16, 2020 | 5.3200 | 5.5000 | 5.2900 | 5.5000 | 5.5000 | 1,272,700 |
| Apr. 15, 2020 | 5.2700 | 5.3800 | 5.2100 | 5.2900 | 5.2900 | 653,800 |
| Apr. 14, 2020 | 5.3500 | 5.4900 | 5.2800 | 5.3100 | 5.3100 | 1,400,000 |
| Apr. 13, 2020 | 5.4300 | 5.4600 | 5.2350 | 5.2800 | 5.2800 | 1,692,900 |
| Apr. 09, 2020 | 5.3700 | 5.4500 | 5.2600 | 5.4300 | 5.4300 | 1,122,700 |
| Apr. 08, 2020 | 5.3300 | 5.4300 | 5.0120 | 5.3500 | 5.3500 | 1,490,200 |
| Apr. 07, 2020 | 5.5000 | 5.5000 | 5.2300 | 5.3000 | 5.3000 | 2,765,800 |
| Apr. 06, 2020 | 5.2000 | 5.3400 | 5.0900 | 5.2400 | 5.2400 | 823,700 |
| Apr. 03, 2020 | 5.0700 | 5.2100 | 5.0200 | 5.1100 | 5.1100 | 564,200 |
| Apr. 02, 2020 | 4.9800 | 5.2400 | 4.9300 | 5.1100 | 5.1100 | 1,679,600 |
| Apr. 01, 2020 | 5.0200 | 5.2800 | 4.9100 | 4.9300 | 4.9300 | 1,159,300 |
| Mar. 31, 2020 | 5.1200 | 5.3500 | 5.0400 | 5.3500 | 5.3500 | 1,169,900 |
| Mar. 30, 2020 | 5.1500 | 5.2000 | 5.0000 | 5.1100 | 5.1100 | 919,100 |
| Mar. 27, 2020 | 5.1600 | 5.2400 | 5.0000 | 5.1400 | 5.1400 | 731,700 |
| Mar. 26, 2020 | 5.2800 | 5.4700 | 5.1600 | 5.3000 | 5.3000 | 1,300,500 |
| Mar. 25, 2020 | 5.0000 | 5.4000 | 4.9800 | 5.3400 | 5.3400 | 3,469,500 |
| Mar. 24, 2020 | 5.0400 | 5.1550 | 4.9000 | 5.0000 | 5.0000 | 1,200,700 |
| Mar. 23, 2020 | 5.0400 | 5.1200 | 4.9000 | 4.9100 | 4.9100 | 1,463,200 |
| Mar. 20, 2020 | 5.3000 | 5.4000 | 4.9700 | 5.1200 | 5.1200 | 1,914,000 |
| Mar. 19, 2020 | 5.1500 | 5.4000 | 5.0700 | 5.3100 | 5.3100 | 2,095,600 |
| Mar. 18, 2020 | 4.8100 | 5.2900 | 4.8100 | 5.1900 | 5.1900 | 1,746,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
