Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug. 07, 2020 | 5.97 | 6.21 | 5.86 | 6.20 | 6.20 | 439,100 |
| Aug. 06, 2020 | 5.92 | 6.09 | 5.78 | 6.02 | 6.02 | 527,300 |
| Aug. 05, 2020 | 5.97 | 5.97 | 5.78 | 5.89 | 5.89 | 382,500 |
| Aug. 04, 2020 | 5.78 | 6.06 | 5.78 | 5.88 | 5.88 | 619,100 |
| Aug. 03, 2020 | 5.65 | 5.87 | 5.53 | 5.74 | 5.74 | 740,700 |
| Jul. 31, 2020 | 5.54 | 5.65 | 5.39 | 5.64 | 5.64 | 531,500 |
| Jul. 30, 2020 | 5.47 | 5.59 | 5.28 | 5.55 | 5.55 | 559,900 |
| Jul. 29, 2020 | 5.40 | 5.65 | 5.38 | 5.53 | 5.53 | 696,500 |
| Jul. 28, 2020 | 5.26 | 5.50 | 5.26 | 5.34 | 5.34 | 303,200 |
| Jul. 27, 2020 | 5.25 | 5.32 | 5.18 | 5.28 | 5.28 | 308,800 |
| Jul. 24, 2020 | 5.30 | 5.36 | 5.22 | 5.25 | 5.25 | 330,500 |
| Jul. 23, 2020 | 5.39 | 5.51 | 5.25 | 5.32 | 5.32 | 433,400 |
| Jul. 22, 2020 | 5.25 | 5.50 | 5.25 | 5.41 | 5.41 | 372,900 |
| Jul. 21, 2020 | 5.23 | 5.40 | 5.19 | 5.27 | 5.27 | 559,300 |
| Jul. 20, 2020 | 5.02 | 5.20 | 5.02 | 5.14 | 5.14 | 371,400 |
| Jul. 17, 2020 | 5.06 | 5.20 | 5.04 | 5.07 | 5.07 | 387,000 |
| Jul. 16, 2020 | 4.78 | 5.16 | 4.66 | 5.07 | 5.07 | 1,576,200 |
| Jul. 15, 2020 | 4.96 | 5.02 | 4.48 | 4.78 | 4.78 | 3,893,600 |
| Jul. 14, 2020 | 4.79 | 4.92 | 4.72 | 4.84 | 4.84 | 423,800 |
| Jul. 13, 2020 | 5.09 | 5.09 | 4.78 | 4.79 | 4.79 | 654,900 |
| Jul. 10, 2020 | 5.04 | 5.17 | 4.70 | 5.10 | 5.10 | 1,357,100 |
| Jul. 09, 2020 | 4.89 | 5.26 | 4.73 | 4.94 | 4.94 | 2,951,300 |
| Jul. 08, 2020 | 4.71 | 4.85 | 4.63 | 4.84 | 4.84 | 303,300 |
| Jul. 07, 2020 | 4.96 | 4.96 | 4.68 | 4.70 | 4.70 | 509,800 |
| Jul. 06, 2020 | 5.04 | 5.14 | 4.86 | 4.98 | 4.98 | 543,700 |
| Jul. 02, 2020 | 4.92 | 5.01 | 4.79 | 4.93 | 4.93 | 727,100 |
| Jul. 01, 2020 | 4.92 | 5.07 | 4.76 | 4.79 | 4.79 | 506,500 |
| Jun. 30, 2020 | 4.79 | 4.96 | 4.71 | 4.90 | 4.90 | 846,900 |
| Jun. 29, 2020 | 5.05 | 5.29 | 4.75 | 4.80 | 4.80 | 800,400 |
| Jun. 26, 2020 | 5.39 | 5.58 | 4.78 | 4.96 | 4.96 | 8,681,700 |
| Jun. 25, 2020 | 5.04 | 5.53 | 5.03 | 5.39 | 5.39 | 1,778,800 |
| Jun. 24, 2020 | 5.31 | 5.38 | 4.84 | 5.14 | 5.14 | 1,522,700 |
| Jun. 23, 2020 | 5.22 | 5.40 | 5.14 | 5.37 | 5.37 | 1,003,400 |
| Jun. 22, 2020 | 5.35 | 5.38 | 5.00 | 5.10 | 5.10 | 855,500 |
| Jun. 19, 2020 | 5.37 | 5.54 | 5.33 | 5.37 | 5.37 | 1,004,900 |
| Jun. 18, 2020 | 5.40 | 5.46 | 5.15 | 5.31 | 5.31 | 810,400 |
| Jun. 17, 2020 | 5.27 | 5.54 | 5.15 | 5.46 | 5.46 | 1,079,200 |
| Jun. 16, 2020 | 5.46 | 5.54 | 5.12 | 5.27 | 5.27 | 1,065,500 |
| Jun. 15, 2020 | 5.17 | 5.31 | 4.97 | 5.18 | 5.18 | 1,892,900 |
| Jun. 12, 2020 | 5.39 | 5.62 | 5.02 | 5.30 | 5.30 | 1,165,500 |
| Jun. 11, 2020 | 5.25 | 5.58 | 4.88 | 5.11 | 5.11 | 817,500 |
| Jun. 10, 2020 | 5.74 | 5.94 | 5.60 | 5.68 | 5.68 | 1,222,000 |
| Jun. 09, 2020 | 5.90 | 5.98 | 5.70 | 5.72 | 5.72 | 1,235,300 |
| Jun. 08, 2020 | 5.70 | 6.26 | 5.68 | 6.07 | 6.07 | 2,199,200 |
| Jun. 05, 2020 | 5.32 | 5.84 | 5.22 | 5.65 | 5.65 | 2,093,700 |
| Jun. 04, 2020 | 4.67 | 5.13 | 4.60 | 5.00 | 5.00 | 1,018,900 |
| Jun. 03, 2020 | 4.29 | 4.92 | 4.27 | 4.59 | 4.59 | 1,581,700 |
| Jun. 02, 2020 | 4.05 | 4.39 | 4.02 | 4.22 | 4.22 | 2,287,700 |
| Jun. 01, 2020 | 3.96 | 4.07 | 3.96 | 4.05 | 4.05 | 818,700 |
| May 29, 2020 | 4.00 | 4.08 | 3.91 | 4.02 | 4.02 | 1,108,000 |
| May 28, 2020 | 4.20 | 4.20 | 4.00 | 4.02 | 4.02 | 1,633,800 |
| May 27, 2020 | 4.10 | 4.24 | 3.97 | 4.17 | 4.17 | 1,439,100 |
| May 26, 2020 | 4.08 | 4.22 | 3.99 | 4.00 | 4.00 | 979,200 |
| May 22, 2020 | 3.96 | 4.12 | 3.89 | 3.93 | 3.93 | 401,800 |
| May 21, 2020 | 4.16 | 4.28 | 3.97 | 3.99 | 3.99 | 771,200 |
| May 20, 2020 | 4.30 | 4.49 | 4.04 | 4.16 | 4.16 | 487,300 |
| May 19, 2020 | 4.15 | 4.36 | 3.97 | 4.24 | 4.24 | 585,400 |
| May 18, 2020 | 3.81 | 4.34 | 3.76 | 4.15 | 4.15 | 1,028,900 |
| May 15, 2020 | 3.65 | 3.71 | 3.52 | 3.64 | 3.64 | 400,000 |
| May 14, 2020 | 3.56 | 3.85 | 3.45 | 3.73 | 3.73 | 602,000 |
| May 13, 2020 | 3.60 | 3.66 | 3.41 | 3.65 | 3.65 | 1,089,000 |
| May 12, 2020 | 3.81 | 4.30 | 3.58 | 3.62 | 3.62 | 2,128,000 |
| May 11, 2020 | 4.35 | 4.56 | 4.23 | 4.44 | 4.44 | 599,300 |
| May 08, 2020 | 4.41 | 4.56 | 4.36 | 4.37 | 4.37 | 604,800 |
| May 07, 2020 | 4.24 | 4.44 | 4.22 | 4.30 | 4.30 | 827,900 |
| May 06, 2020 | 4.39 | 4.55 | 4.12 | 4.21 | 4.21 | 579,200 |
| May 05, 2020 | 4.19 | 4.58 | 4.19 | 4.40 | 4.40 | 777,700 |
| May 04, 2020 | 4.24 | 4.33 | 4.05 | 4.15 | 4.15 | 564,000 |
| May 01, 2020 | 4.38 | 4.47 | 4.04 | 4.29 | 4.29 | 859,400 |
| Apr. 30, 2020 | 4.28 | 4.50 | 4.12 | 4.34 | 4.34 | 2,887,800 |
| Apr. 29, 2020 | 3.90 | 4.47 | 3.90 | 4.28 | 4.28 | 1,666,900 |
| Apr. 28, 2020 | 3.60 | 3.95 | 3.58 | 3.86 | 3.86 | 475,800 |
| Apr. 27, 2020 | 3.34 | 3.75 | 3.29 | 3.64 | 3.64 | 1,013,500 |
| Apr. 24, 2020 | 3.39 | 3.50 | 3.20 | 3.29 | 3.29 | 587,000 |
| Apr. 23, 2020 | 3.25 | 3.53 | 3.21 | 3.45 | 3.45 | 627,600 |
| Apr. 22, 2020 | 3.31 | 3.35 | 3.13 | 3.15 | 3.15 | 775,300 |
| Apr. 21, 2020 | 3.24 | 3.29 | 3.11 | 3.23 | 3.23 | 631,000 |
| Apr. 20, 2020 | 3.40 | 3.42 | 3.20 | 3.31 | 3.31 | 547,800 |
| Apr. 17, 2020 | 3.34 | 3.57 | 3.32 | 3.35 | 3.35 | 970,400 |
| Apr. 16, 2020 | 3.60 | 3.67 | 3.25 | 3.32 | 3.32 | 866,200 |
| Apr. 15, 2020 | 3.84 | 3.84 | 3.44 | 3.44 | 3.44 | 450,700 |
| Apr. 14, 2020 | 3.92 | 4.10 | 3.86 | 3.90 | 3.90 | 354,900 |
| Apr. 13, 2020 | 4.06 | 4.10 | 3.63 | 3.81 | 3.81 | 354,100 |
| Apr. 09, 2020 | 3.82 | 4.26 | 3.75 | 4.03 | 4.03 | 654,900 |
| Apr. 08, 2020 | 3.29 | 3.83 | 3.29 | 3.70 | 3.70 | 1,091,600 |
| Apr. 07, 2020 | 3.50 | 3.64 | 3.12 | 3.20 | 3.20 | 1,014,000 |
| Apr. 06, 2020 | 3.26 | 3.53 | 3.26 | 3.34 | 3.34 | 584,800 |
| Apr. 03, 2020 | 3.50 | 3.50 | 3.05 | 3.10 | 3.10 | 1,909,000 |
| Apr. 02, 2020 | 3.61 | 3.66 | 3.27 | 3.51 | 3.51 | 750,000 |
| Apr. 01, 2020 | 3.70 | 3.84 | 3.55 | 3.64 | 3.64 | 714,600 |
| Mar. 31, 2020 | 4.21 | 4.23 | 3.74 | 3.82 | 3.82 | 1,255,000 |
| Mar. 30, 2020 | 3.85 | 4.25 | 3.85 | 4.16 | 4.16 | 2,225,400 |
| Mar. 27, 2020 | 4.24 | 4.33 | 3.83 | 3.86 | 3.86 | 1,807,100 |
| Mar. 26, 2020 | 4.13 | 4.45 | 4.06 | 4.36 | 4.36 | 1,040,600 |
| Mar. 25, 2020 | 4.15 | 4.30 | 3.88 | 4.08 | 4.08 | 1,136,000 |
| Mar. 24, 2020 | 3.54 | 4.26 | 3.50 | 4.12 | 4.12 | 4,158,100 |
| Mar. 23, 2020 | 3.81 | 3.86 | 3.25 | 3.40 | 3.40 | 1,128,000 |
| Mar. 20, 2020 | 4.06 | 4.35 | 3.71 | 3.81 | 3.81 | 1,764,900 |
| Mar. 19, 2020 | 4.22 | 4.22 | 3.06 | 4.01 | 4.01 | 1,946,000 |
| Mar. 18, 2020 | 4.62 | 4.74 | 3.61 | 4.30 | 4.30 | 1,393,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
