Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug. 07, 2020 | 9.07 | 9.54 | 9.07 | 9.40 | 9.40 | 761,200 |
| Aug. 06, 2020 | 9.55 | 9.55 | 8.84 | 9.06 | 9.06 | 374,100 |
| Aug. 05, 2020 | 9.47 | 9.66 | 9.28 | 9.51 | 9.51 | 494,400 |
| Aug. 04, 2020 | 9.32 | 9.72 | 9.26 | 9.33 | 9.33 | 415,900 |
| Aug. 03, 2020 | 9.41 | 9.98 | 9.09 | 9.25 | 9.25 | 556,700 |
| Jul. 31, 2020 | 9.98 | 10.11 | 9.03 | 9.16 | 9.16 | 863,000 |
| Jul. 30, 2020 | 9.00 | 10.34 | 8.84 | 9.83 | 9.83 | 1,871,600 |
| Jul. 29, 2020 | 8.05 | 8.79 | 7.43 | 8.78 | 8.78 | 1,961,200 |
| Jul. 28, 2020 | 7.09 | 7.09 | 6.72 | 6.81 | 6.81 | 286,100 |
| Jul. 27, 2020 | 7.09 | 7.16 | 6.87 | 7.01 | 7.01 | 291,100 |
| Jul. 24, 2020 | 7.19 | 7.39 | 7.05 | 7.08 | 7.08 | 186,600 |
| Jul. 23, 2020 | 7.34 | 7.63 | 7.21 | 7.24 | 7.24 | 417,000 |
| Jul. 22, 2020 | 7.30 | 7.55 | 7.30 | 7.33 | 7.33 | 638,300 |
| Jul. 21, 2020 | 6.73 | 7.48 | 6.70 | 7.20 | 7.20 | 1,845,300 |
| Jul. 20, 2020 | 6.59 | 6.77 | 6.53 | 6.63 | 6.63 | 157,000 |
| Jul. 17, 2020 | 6.61 | 6.72 | 6.52 | 6.60 | 6.60 | 191,100 |
| Jul. 16, 2020 | 6.33 | 6.71 | 6.33 | 6.59 | 6.59 | 335,500 |
| Jul. 15, 2020 | 6.48 | 6.55 | 6.35 | 6.44 | 6.44 | 214,000 |
| Jul. 14, 2020 | 6.14 | 6.36 | 6.07 | 6.33 | 6.33 | 152,100 |
| Jul. 13, 2020 | 6.42 | 6.43 | 6.08 | 6.15 | 6.15 | 284,100 |
| Jul. 10, 2020 | 6.24 | 6.52 | 6.23 | 6.41 | 6.41 | 269,200 |
| Jul. 09, 2020 | 5.83 | 6.44 | 5.83 | 6.20 | 6.20 | 221,600 |
| Jul. 08, 2020 | 6.39 | 6.61 | 5.98 | 6.11 | 6.11 | 412,900 |
| Jul. 07, 2020 | 6.36 | 6.54 | 6.26 | 6.41 | 6.41 | 512,700 |
| Jul. 06, 2020 | 6.22 | 6.37 | 6.14 | 6.33 | 6.33 | 320,500 |
| Jul. 02, 2020 | 5.90 | 6.15 | 5.89 | 6.14 | 6.14 | 181,800 |
| Jul. 01, 2020 | 6.03 | 6.12 | 5.74 | 5.81 | 5.81 | 156,400 |
| Jun. 30, 2020 | 5.75 | 6.03 | 5.75 | 6.00 | 6.00 | 191,800 |
| Jun. 29, 2020 | 6.05 | 6.10 | 5.65 | 5.83 | 5.83 | 189,000 |
| Jun. 26, 2020 | 5.79 | 6.02 | 5.72 | 5.99 | 5.99 | 364,400 |
| Jun. 25, 2020 | 5.77 | 5.88 | 5.62 | 5.86 | 5.86 | 123,800 |
| Jun. 24, 2020 | 5.80 | 5.98 | 5.77 | 5.80 | 5.80 | 110,500 |
| Jun. 23, 2020 | 5.96 | 6.08 | 5.88 | 5.98 | 5.98 | 170,300 |
| Jun. 22, 2020 | 5.77 | 5.91 | 5.69 | 5.87 | 5.87 | 115,200 |
| Jun. 19, 2020 | 5.91 | 6.01 | 5.71 | 5.80 | 5.80 | 278,400 |
| Jun. 18, 2020 | 5.74 | 6.00 | 5.65 | 5.91 | 5.91 | 163,000 |
| Jun. 17, 2020 | 5.65 | 5.87 | 5.53 | 5.83 | 5.83 | 130,800 |
| Jun. 16, 2020 | 5.58 | 5.80 | 5.43 | 5.64 | 5.64 | 171,600 |
| Jun. 15, 2020 | 5.23 | 5.52 | 5.18 | 5.38 | 5.38 | 128,800 |
| Jun. 12, 2020 | 5.87 | 5.98 | 5.26 | 5.43 | 5.43 | 105,100 |
| Jun. 11, 2020 | 5.45 | 5.70 | 5.21 | 5.59 | 5.59 | 244,300 |
| Jun. 10, 2020 | 5.82 | 5.97 | 5.66 | 5.80 | 5.80 | 121,600 |
| Jun. 09, 2020 | 5.80 | 5.94 | 5.62 | 5.89 | 5.89 | 137,400 |
| Jun. 08, 2020 | 6.05 | 6.18 | 5.85 | 5.94 | 5.94 | 290,200 |
| Jun. 05, 2020 | 5.95 | 6.05 | 5.80 | 5.95 | 5.95 | 298,600 |
| Jun. 04, 2020 | 5.47 | 5.86 | 5.44 | 5.83 | 5.83 | 312,600 |
| Jun. 03, 2020 | 5.54 | 5.64 | 5.42 | 5.47 | 5.47 | 595,900 |
| Jun. 02, 2020 | 5.14 | 5.60 | 5.13 | 5.30 | 5.30 | 397,200 |
| Jun. 01, 2020 | 5.22 | 5.35 | 5.07 | 5.14 | 5.14 | 309,700 |
| May 29, 2020 | 4.85 | 5.13 | 4.73 | 5.10 | 5.10 | 408,300 |
| May 28, 2020 | 4.84 | 4.99 | 4.80 | 4.89 | 4.89 | 265,400 |
| May 27, 2020 | 4.94 | 4.99 | 4.80 | 4.89 | 4.89 | 202,300 |
| May 26, 2020 | 4.85 | 4.95 | 4.72 | 4.84 | 4.84 | 273,000 |
| May 22, 2020 | 4.52 | 4.72 | 4.46 | 4.66 | 4.66 | 304,200 |
| May 21, 2020 | 4.14 | 4.40 | 4.10 | 4.35 | 4.35 | 205,100 |
| May 20, 2020 | 4.05 | 4.30 | 4.05 | 4.15 | 4.15 | 229,900 |
| May 19, 2020 | 3.85 | 4.15 | 3.82 | 3.95 | 3.95 | 244,800 |
| May 18, 2020 | 3.86 | 4.05 | 3.82 | 3.91 | 3.91 | 181,700 |
| May 15, 2020 | 3.54 | 3.68 | 3.42 | 3.67 | 3.67 | 264,000 |
| May 14, 2020 | 3.48 | 3.68 | 3.37 | 3.49 | 3.49 | 271,400 |
| May 13, 2020 | 3.80 | 3.80 | 3.49 | 3.57 | 3.57 | 231,600 |
| May 12, 2020 | 4.03 | 4.03 | 3.81 | 3.82 | 3.82 | 197,000 |
| May 11, 2020 | 4.13 | 4.17 | 3.87 | 3.96 | 3.96 | 185,100 |
| May 08, 2020 | 3.95 | 4.25 | 3.95 | 4.13 | 4.13 | 349,600 |
| May 07, 2020 | 3.80 | 3.93 | 3.76 | 3.85 | 3.85 | 205,400 |
| May 06, 2020 | 4.00 | 4.08 | 3.77 | 3.80 | 3.80 | 148,400 |
| May 05, 2020 | 4.01 | 4.17 | 3.87 | 3.94 | 3.94 | 142,200 |
| May 04, 2020 | 3.90 | 4.09 | 3.84 | 3.94 | 3.94 | 138,200 |
| May 01, 2020 | 4.08 | 4.21 | 3.91 | 3.97 | 3.97 | 171,300 |
| Apr. 30, 2020 | 4.33 | 4.59 | 4.06 | 4.36 | 4.36 | 295,700 |
| Apr. 29, 2020 | 4.53 | 4.88 | 4.48 | 4.80 | 4.80 | 305,700 |
| Apr. 28, 2020 | 4.47 | 4.47 | 4.03 | 4.32 | 4.32 | 145,700 |
| Apr. 27, 2020 | 3.81 | 4.37 | 3.81 | 4.32 | 4.32 | 215,200 |
| Apr. 24, 2020 | 3.90 | 3.95 | 3.74 | 3.88 | 3.88 | 50,100 |
| Apr. 23, 2020 | 3.74 | 3.89 | 3.66 | 3.84 | 3.84 | 113,700 |
| Apr. 22, 2020 | 3.80 | 3.90 | 3.66 | 3.75 | 3.75 | 97,500 |
| Apr. 21, 2020 | 3.69 | 3.76 | 3.52 | 3.66 | 3.66 | 183,100 |
| Apr. 20, 2020 | 3.84 | 3.96 | 3.62 | 3.86 | 3.86 | 134,100 |
| Apr. 17, 2020 | 3.64 | 3.91 | 3.57 | 3.89 | 3.89 | 248,400 |
| Apr. 16, 2020 | 3.51 | 3.57 | 3.33 | 3.57 | 3.57 | 183,900 |
| Apr. 15, 2020 | 3.39 | 3.53 | 3.32 | 3.46 | 3.46 | 110,900 |
| Apr. 14, 2020 | 3.76 | 3.84 | 3.55 | 3.62 | 3.62 | 103,800 |
| Apr. 13, 2020 | 3.87 | 3.87 | 3.53 | 3.63 | 3.63 | 108,000 |
| Apr. 09, 2020 | 3.76 | 3.97 | 3.70 | 3.84 | 3.84 | 178,100 |
| Apr. 08, 2020 | 3.50 | 3.72 | 3.45 | 3.66 | 3.66 | 266,900 |
| Apr. 07, 2020 | 3.50 | 3.51 | 3.32 | 3.44 | 3.44 | 265,500 |
| Apr. 06, 2020 | 3.15 | 3.44 | 3.15 | 3.41 | 3.41 | 327,900 |
| Apr. 03, 2020 | 3.15 | 3.15 | 2.91 | 2.98 | 2.98 | 178,100 |
| Apr. 02, 2020 | 3.08 | 3.26 | 3.00 | 3.17 | 3.17 | 186,500 |
| Apr. 01, 2020 | 3.16 | 3.27 | 3.05 | 3.08 | 3.08 | 185,700 |
| Mar. 31, 2020 | 3.40 | 3.49 | 3.16 | 3.34 | 3.34 | 196,200 |
| Mar. 30, 2020 | 3.28 | 3.40 | 3.13 | 3.40 | 3.40 | 366,800 |
| Mar. 27, 2020 | 3.44 | 3.57 | 3.25 | 3.28 | 3.28 | 227,500 |
| Mar. 26, 2020 | 3.59 | 3.78 | 3.29 | 3.63 | 3.63 | 303,100 |
| Mar. 25, 2020 | 2.67 | 3.89 | 2.65 | 3.34 | 3.34 | 594,000 |
| Mar. 24, 2020 | 2.96 | 3.01 | 2.75 | 2.78 | 2.78 | 424,200 |
| Mar. 23, 2020 | 3.04 | 3.18 | 2.79 | 2.81 | 2.81 | 327,500 |
| Mar. 20, 2020 | 3.41 | 3.41 | 2.96 | 3.01 | 3.01 | 559,400 |
| Mar. 19, 2020 | 3.30 | 3.55 | 3.24 | 3.41 | 3.41 | 365,700 |
| Mar. 18, 2020 | 3.24 | 3.45 | 3.03 | 3.30 | 3.30 | 383,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
