Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 05, 2021 | 5.27 | 5.32 | 5.27 | 5.32 | 5.32 | 5,000 |
| Mar 04, 2021 | 5.41 | 5.45 | 5.33 | 5.40 | 5.40 | 2,300 |
| Mar 04, 2021 | 0.116 Dividend | |||||
| Mar 03, 2021 | 5.52 | 5.52 | 5.19 | 5.30 | 5.18 | 18,300 |
| Mar 02, 2021 | 5.03 | 5.19 | 5.03 | 5.19 | 5.08 | 15,000 |
| Mar 01, 2021 | 5.21 | 5.24 | 5.14 | 5.14 | 5.03 | 17,100 |
| Feb 26, 2021 | 5.08 | 5.27 | 5.08 | 5.14 | 5.03 | 900 |
| Feb 25, 2021 | 5.52 | 5.52 | 5.26 | 5.28 | 5.16 | 18,000 |
| Feb 24, 2021 | 5.07 | 5.35 | 5.07 | 5.35 | 5.23 | 10,600 |
| Feb 23, 2021 | 5.18 | 5.18 | 5.13 | 5.17 | 5.06 | 3,700 |
| Feb 22, 2021 | 5.47 | 5.47 | 5.31 | 5.32 | 5.20 | 7,700 |
| Feb 19, 2021 | 5.16 | 5.31 | 5.16 | 5.23 | 5.12 | 60,200 |
| Feb 18, 2021 | 5.37 | 5.38 | 5.33 | 5.37 | 5.25 | 21,600 |
| Feb 17, 2021 | 5.35 | 5.36 | 5.34 | 5.35 | 5.23 | 3,500 |
| Feb 16, 2021 | 5.25 | 5.50 | 5.23 | 5.30 | 5.18 | 7,100 |
| Feb 12, 2021 | 5.13 | 5.21 | 5.13 | 5.21 | 5.10 | 17,400 |
| Feb 11, 2021 | 5.00 | 5.25 | 5.00 | 5.11 | 5.00 | 8,000 |
| Feb 10, 2021 | 5.25 | 5.25 | 5.14 | 5.18 | 5.07 | 13,400 |
| Feb 09, 2021 | 5.24 | 5.25 | 5.23 | 5.25 | 5.14 | 7,800 |
| Feb 08, 2021 | 5.26 | 5.28 | 5.24 | 5.26 | 5.14 | 17,100 |
| Feb 05, 2021 | 5.05 | 5.21 | 5.05 | 5.18 | 5.07 | 11,200 |
| Feb 04, 2021 | 5.10 | 5.15 | 5.10 | 5.13 | 5.02 | 4,700 |
| Feb 03, 2021 | 4.95 | 5.08 | 4.95 | 5.05 | 4.94 | 50,300 |
| Feb 02, 2021 | 5.08 | 5.10 | 4.99 | 5.00 | 4.89 | 16,000 |
| Feb 01, 2021 | 5.01 | 5.08 | 5.01 | 5.08 | 4.97 | 17,100 |
| Jan 29, 2021 | 5.14 | 5.14 | 5.05 | 5.05 | 4.94 | 2,400 |
| Jan 28, 2021 | 5.20 | 5.32 | 5.20 | 5.30 | 5.18 | 16,400 |
| Jan 27, 2021 | 5.15 | 5.24 | 5.00 | 5.09 | 4.98 | 4,000 |
| Jan 26, 2021 | 5.33 | 5.35 | 5.33 | 5.35 | 5.23 | 700 |
| Jan 25, 2021 | 5.53 | 5.53 | 5.25 | 5.25 | 5.14 | 1,700 |
| Jan 22, 2021 | 5.44 | 5.44 | 5.24 | 5.25 | 5.14 | 9,400 |
| Jan 21, 2021 | 5.40 | 5.40 | 5.38 | 5.38 | 5.26 | 6,400 |
| Jan 20, 2021 | 5.55 | 5.57 | 5.54 | 5.57 | 5.45 | 6,000 |
| Jan 19, 2021 | 5.46 | 5.52 | 5.45 | 5.49 | 5.37 | 4,800 |
| Jan 15, 2021 | 5.50 | 5.60 | 5.50 | 5.54 | 5.42 | 26,100 |
| Jan 14, 2021 | 5.64 | 5.66 | 5.64 | 5.66 | 5.54 | 16,400 |
| Jan 13, 2021 | 5.63 | 5.66 | 5.63 | 5.66 | 5.54 | 1,700 |
| Jan 12, 2021 | 5.67 | 5.68 | 5.63 | 5.68 | 5.56 | 4,900 |
| Jan 11, 2021 | 5.77 | 5.80 | 5.72 | 5.77 | 5.64 | 5,900 |
| Jan 08, 2021 | 5.87 | 5.94 | 5.79 | 5.82 | 5.69 | 11,700 |
| Jan 07, 2021 | 5.97 | 5.97 | 5.97 | 5.97 | 5.84 | 1,700 |
| Jan 06, 2021 | 5.76 | 5.90 | 5.76 | 5.90 | 5.77 | 11,600 |
| Jan 05, 2021 | 5.60 | 5.78 | 5.60 | 5.76 | 5.63 | 10,900 |
| Jan 04, 2021 | 5.70 | 5.79 | 5.65 | 5.67 | 5.55 | 28,800 |
| Dec 31, 2020 | 5.59 | 5.65 | 5.58 | 5.60 | 5.48 | 3,700 |
| Dec 30, 2020 | 5.52 | 5.60 | 5.52 | 5.59 | 5.47 | 4,500 |
| Dec 29, 2020 | 5.53 | 5.57 | 5.50 | 5.52 | 5.40 | 8,300 |
| Dec 28, 2020 | 5.60 | 5.61 | 5.51 | 5.51 | 5.39 | 5,300 |
| Dec 24, 2020 | 5.52 | 5.52 | 5.45 | 5.51 | 5.39 | 1,600 |
| Dec 23, 2020 | 5.37 | 5.47 | 5.37 | 5.45 | 5.33 | 4,700 |
| Dec 22, 2020 | 5.45 | 5.49 | 5.45 | 5.47 | 5.35 | 2,800 |
| Dec 21, 2020 | 5.39 | 5.60 | 5.39 | 5.59 | 5.47 | 35,300 |
| Dec 18, 2020 | 5.52 | 5.56 | 5.50 | 5.53 | 5.41 | 10,400 |
| Dec 17, 2020 | 5.52 | 5.64 | 5.52 | 5.56 | 5.44 | 34,000 |
| Dec 16, 2020 | 5.60 | 5.60 | 5.53 | 5.57 | 5.45 | 21,400 |
| Dec 15, 2020 | 5.53 | 5.59 | 5.53 | 5.59 | 5.47 | 9,200 |
| Dec 14, 2020 | 5.74 | 5.75 | 5.68 | 5.68 | 5.56 | 9,300 |
| Dec 11, 2020 | 5.69 | 5.69 | 5.67 | 5.68 | 5.56 | 3,800 |
| Dec 10, 2020 | 5.74 | 5.74 | 5.63 | 5.65 | 5.53 | 2,300 |
| Dec 09, 2020 | 5.52 | 5.67 | 5.52 | 5.63 | 5.51 | 5,200 |
| Dec 08, 2020 | 5.60 | 5.66 | 5.60 | 5.65 | 5.53 | 6,400 |
| Dec 07, 2020 | 5.44 | 5.63 | 5.44 | 5.62 | 5.50 | 4,600 |
| Dec 04, 2020 | 5.61 | 5.65 | 5.61 | 5.65 | 5.53 | 10,200 |
| Dec 03, 2020 | 5.37 | 5.57 | 5.37 | 5.53 | 5.41 | 24,000 |
| Dec 02, 2020 | 5.25 | 5.39 | 5.20 | 5.38 | 5.26 | 9,800 |
| Dec 01, 2020 | 4.96 | 5.20 | 4.96 | 5.16 | 5.05 | 17,800 |
| Nov 30, 2020 | 5.25 | 5.25 | 5.12 | 5.12 | 5.01 | 1,900 |
| Nov 27, 2020 | 5.29 | 5.32 | 5.29 | 5.32 | 5.20 | 500 |
| Nov 25, 2020 | 5.30 | 5.34 | 5.28 | 5.34 | 5.22 | 49,200 |
| Nov 24, 2020 | 5.15 | 5.31 | 5.15 | 5.31 | 5.19 | 50,000 |
| Nov 23, 2020 | 5.08 | 5.15 | 5.00 | 5.06 | 4.95 | 6,000 |
| Nov 20, 2020 | 5.00 | 5.00 | 4.99 | 5.00 | 4.89 | 2,200 |
| Nov 19, 2020 | 4.90 | 4.90 | 4.81 | 4.86 | 4.75 | 6,400 |
| Nov 18, 2020 | 4.90 | 5.05 | 4.90 | 4.98 | 4.87 | 54,300 |
| Nov 17, 2020 | 4.60 | 4.71 | 4.60 | 4.70 | 4.60 | 2,000 |
| Nov 16, 2020 | 4.41 | 4.59 | 4.41 | 4.58 | 4.48 | 56,400 |
| Nov 13, 2020 | 4.40 | 4.42 | 4.39 | 4.42 | 4.32 | 3,500 |
| Nov 12, 2020 | 4.47 | 4.47 | 4.41 | 4.42 | 4.32 | 5,900 |
| Nov 11, 2020 | 4.62 | 4.62 | 4.56 | 4.57 | 4.47 | 4,500 |
| Nov 10, 2020 | 4.50 | 4.56 | 4.50 | 4.55 | 4.45 | 4,200 |
| Nov 09, 2020 | 4.34 | 4.50 | 4.34 | 4.42 | 4.32 | 29,200 |
| Nov 06, 2020 | 4.19 | 4.24 | 4.19 | 4.22 | 4.13 | 5,700 |
| Nov 05, 2020 | 4.15 | 4.18 | 4.13 | 4.18 | 4.09 | 24,400 |
| Nov 04, 2020 | 4.10 | 4.13 | 4.09 | 4.12 | 4.03 | 7,300 |
| Nov 03, 2020 | 4.00 | 4.13 | 4.00 | 4.12 | 4.03 | 15,000 |
| Nov 02, 2020 | 3.90 | 4.00 | 3.90 | 4.00 | 3.91 | 5,900 |
| Oct 30, 2020 | 4.00 | 4.02 | 3.98 | 3.99 | 3.90 | 8,700 |
| Oct 29, 2020 | 3.98 | 4.03 | 3.97 | 4.01 | 3.92 | 18,600 |
| Oct 28, 2020 | 3.92 | 3.94 | 3.91 | 3.91 | 3.82 | 14,900 |
| Oct 27, 2020 | 4.14 | 4.14 | 4.01 | 4.01 | 3.92 | 38,000 |
| Oct 26, 2020 | 4.13 | 4.14 | 4.08 | 4.12 | 4.03 | 6,200 |
| Oct 23, 2020 | 4.15 | 4.20 | 4.15 | 4.18 | 4.09 | 3,200 |
| Oct 22, 2020 | 4.17 | 4.18 | 4.17 | 4.18 | 4.09 | 3,400 |
| Oct 21, 2020 | 4.15 | 4.15 | 4.13 | 4.14 | 4.05 | 24,100 |
| Oct 20, 2020 | 4.13 | 4.15 | 4.10 | 4.12 | 4.03 | 44,900 |
| Oct 19, 2020 | 4.19 | 4.19 | 4.13 | 4.13 | 4.04 | 71,400 |
| Oct 16, 2020 | 4.07 | 4.07 | 4.06 | 4.07 | 3.98 | 5,800 |
| Oct 15, 2020 | 3.95 | 4.04 | 3.95 | 3.99 | 3.90 | 111,700 |
| Oct 14, 2020 | 4.05 | 4.05 | 3.98 | 3.98 | 3.89 | 10,600 |
| Oct 13, 2020 | 4.09 | 4.09 | 4.02 | 4.03 | 3.94 | 14,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
