5.53+0.16 (+2.98%)
At close: 4:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2020 | 5.38 | 5.63 | 5.31 | 5.53 | 5.53 | 8,786,300 |
| Oct 29, 2020 | 5.20 | 5.40 | 5.11 | 5.37 | 5.37 | 8,337,900 |
| Oct 28, 2020 | 5.45 | 5.54 | 5.29 | 5.34 | 5.34 | 9,612,100 |
| Oct 27, 2020 | 5.90 | 6.09 | 5.70 | 5.70 | 5.70 | 9,217,600 |
| Oct 26, 2020 | 6.40 | 6.41 | 6.05 | 6.10 | 6.10 | 7,153,100 |
| Oct 23, 2020 | 6.75 | 6.81 | 6.43 | 6.47 | 6.47 | 9,573,400 |
| Oct 22, 2020 | 7.31 | 7.38 | 6.70 | 6.86 | 6.86 | 12,286,300 |
| Oct 21, 2020 | 7.22 | 7.37 | 7.17 | 7.21 | 7.21 | 5,863,400 |
| Oct 20, 2020 | 7.22 | 7.40 | 7.18 | 7.28 | 7.28 | 7,854,100 |
| Oct 19, 2020 | 7.00 | 7.22 | 6.92 | 6.96 | 6.96 | 4,772,500 |
| Oct 16, 2020 | 7.07 | 7.10 | 6.86 | 6.88 | 6.88 | 6,024,900 |
| Oct 15, 2020 | 6.71 | 7.08 | 6.67 | 7.07 | 7.07 | 4,876,600 |
| Oct 14, 2020 | 6.85 | 7.19 | 6.81 | 6.90 | 6.90 | 5,560,300 |
| Oct 13, 2020 | 7.00 | 7.00 | 6.74 | 6.80 | 6.80 | 5,462,500 |
| Oct 12, 2020 | 7.07 | 7.14 | 6.90 | 7.07 | 7.07 | 4,217,900 |
| Oct 09, 2020 | 7.20 | 7.24 | 7.01 | 7.07 | 7.07 | 4,803,300 |
| Oct 08, 2020 | 6.88 | 7.09 | 6.84 | 7.08 | 7.08 | 4,410,600 |
| Oct 07, 2020 | 6.68 | 6.73 | 6.52 | 6.67 | 6.67 | 4,483,900 |
| Oct 06, 2020 | 6.93 | 6.96 | 6.47 | 6.53 | 6.53 | 7,525,500 |
| Oct 05, 2020 | 6.67 | 6.76 | 6.59 | 6.72 | 6.72 | 4,551,000 |
| Oct 02, 2020 | 6.13 | 6.53 | 6.09 | 6.38 | 6.38 | 7,626,900 |
| Oct 01, 2020 | 6.23 | 6.33 | 6.09 | 6.27 | 6.27 | 5,619,000 |
| Sep 30, 2020 | 6.37 | 6.53 | 6.23 | 6.31 | 6.31 | 6,757,200 |
| Sep 29, 2020 | 6.30 | 6.35 | 6.08 | 6.21 | 6.21 | 5,070,700 |
| Sep 28, 2020 | 6.29 | 6.45 | 6.28 | 6.37 | 6.37 | 5,433,800 |
| Sep 25, 2020 | 6.10 | 6.13 | 5.96 | 6.06 | 6.06 | 7,692,200 |
| Sep 24, 2020 | 6.16 | 6.45 | 6.06 | 6.34 | 6.34 | 6,610,200 |
| Sep 23, 2020 | 6.72 | 6.85 | 6.35 | 6.37 | 6.37 | 6,248,500 |
| Sep 22, 2020 | 6.77 | 6.96 | 6.69 | 6.79 | 6.79 | 4,678,300 |
| Sep 21, 2020 | 7.01 | 7.06 | 6.57 | 6.70 | 6.70 | 7,427,500 |
| Sep 18, 2020 | 7.35 | 7.56 | 7.31 | 7.43 | 7.43 | 9,375,600 |
| Sep 17, 2020 | 7.17 | 7.40 | 7.12 | 7.40 | 7.40 | 4,711,400 |
| Sep 16, 2020 | 6.89 | 7.48 | 6.82 | 7.33 | 7.33 | 6,445,700 |
| Sep 15, 2020 | 6.86 | 7.01 | 6.75 | 6.82 | 6.82 | 4,825,400 |
| Sep 14, 2020 | 6.78 | 6.82 | 6.63 | 6.75 | 6.75 | 6,153,000 |
| Sep 11, 2020 | 6.87 | 6.90 | 6.66 | 6.79 | 6.79 | 8,098,900 |
| Sep 10, 2020 | 7.33 | 7.34 | 6.86 | 6.89 | 6.89 | 6,278,800 |
| Sep 09, 2020 | 7.30 | 7.31 | 7.05 | 7.15 | 7.15 | 4,590,300 |
| Sep 08, 2020 | 7.50 | 7.54 | 7.01 | 7.24 | 7.24 | 7,113,100 |
| Sep 04, 2020 | 7.64 | 7.85 | 7.51 | 7.81 | 7.81 | 6,090,100 |
| Sep 03, 2020 | 7.53 | 7.90 | 7.53 | 7.68 | 7.68 | 5,046,300 |
| Sep 02, 2020 | 7.57 | 7.71 | 7.48 | 7.56 | 7.56 | 4,386,600 |
| Sep 01, 2020 | 7.48 | 7.72 | 7.43 | 7.69 | 7.69 | 4,513,800 |
| Aug 31, 2020 | 7.91 | 7.93 | 7.70 | 7.70 | 7.70 | 4,704,900 |
| Aug 28, 2020 | 7.59 | 7.91 | 7.57 | 7.80 | 7.80 | 3,215,600 |
| Aug 27, 2020 | 7.53 | 7.64 | 7.40 | 7.60 | 7.60 | 3,738,700 |
| Aug 26, 2020 | 7.80 | 7.80 | 7.50 | 7.52 | 7.52 | 4,234,200 |
| Aug 25, 2020 | 8.00 | 8.08 | 7.74 | 7.77 | 7.77 | 2,817,300 |
| Aug 24, 2020 | 7.65 | 7.99 | 7.59 | 7.92 | 7.92 | 3,926,600 |
| Aug 21, 2020 | 7.63 | 7.64 | 7.44 | 7.47 | 7.47 | 4,044,400 |
| Aug 20, 2020 | 7.91 | 7.91 | 7.72 | 7.72 | 7.72 | 4,615,700 |
| Aug 19, 2020 | 7.95 | 8.15 | 7.90 | 8.01 | 8.01 | 4,205,900 |
| Aug 18, 2020 | 8.26 | 8.33 | 8.04 | 8.06 | 8.06 | 2,570,200 |
| Aug 17, 2020 | 8.47 | 8.49 | 8.21 | 8.32 | 8.32 | 3,205,100 |
| Aug 14, 2020 | 8.39 | 8.68 | 8.34 | 8.64 | 8.64 | 2,411,800 |
| Aug 13, 2020 | 8.68 | 8.72 | 8.47 | 8.58 | 8.58 | 2,970,200 |
| Aug 12, 2020 | 8.93 | 8.95 | 8.63 | 8.79 | 8.79 | 7,501,900 |
| Aug 11, 2020 | 8.97 | 9.01 | 8.60 | 8.64 | 8.64 | 6,205,300 |
| Aug 10, 2020 | 8.35 | 8.62 | 8.32 | 8.62 | 8.62 | 6,789,300 |
| Aug 07, 2020 | 8.14 | 8.32 | 8.05 | 8.31 | 8.31 | 3,562,100 |
| Aug 06, 2020 | 8.51 | 8.59 | 8.25 | 8.38 | 8.38 | 3,284,000 |
| Aug 05, 2020 | 8.50 | 8.69 | 8.47 | 8.60 | 8.60 | 5,765,700 |
| Aug 04, 2020 | 8.17 | 8.42 | 8.12 | 8.26 | 8.26 | 7,458,800 |
| Aug 03, 2020 | 8.15 | 8.24 | 8.01 | 8.06 | 8.06 | 7,728,800 |
| Jul 31, 2020 | 7.98 | 8.14 | 7.72 | 8.03 | 8.03 | 9,298,900 |
| Jul 30, 2020 | 8.04 | 8.15 | 7.73 | 8.01 | 8.01 | 8,777,700 |
| Jul 29, 2020 | 7.51 | 7.77 | 7.42 | 7.71 | 7.71 | 4,220,400 |
| Jul 28, 2020 | 7.72 | 7.82 | 7.49 | 7.53 | 7.53 | 4,917,300 |
| Jul 27, 2020 | 7.81 | 7.87 | 7.64 | 7.81 | 7.81 | 3,331,600 |
| Jul 24, 2020 | 7.85 | 8.04 | 7.77 | 7.94 | 7.94 | 4,848,900 |
| Jul 23, 2020 | 7.73 | 7.93 | 7.62 | 7.91 | 7.91 | 3,819,200 |
| Jul 22, 2020 | 7.94 | 8.06 | 7.80 | 7.84 | 7.84 | 3,256,100 |
| Jul 21, 2020 | 7.72 | 8.12 | 7.71 | 8.04 | 8.04 | 9,971,800 |
| Jul 20, 2020 | 7.71 | 7.80 | 7.53 | 7.60 | 7.60 | 4,340,900 |
| Jul 17, 2020 | 7.87 | 7.91 | 7.67 | 7.71 | 7.71 | 3,992,800 |
| Jul 16, 2020 | 7.85 | 8.00 | 7.72 | 7.88 | 7.88 | 4,936,100 |
| Jul 15, 2020 | 7.65 | 7.90 | 7.62 | 7.87 | 7.87 | 5,576,500 |
| Jul 14, 2020 | 7.18 | 7.53 | 7.09 | 7.43 | 7.43 | 6,431,400 |
| Jul 13, 2020 | 7.24 | 7.58 | 7.19 | 7.33 | 7.33 | 7,523,800 |
| Jul 10, 2020 | 6.83 | 7.09 | 6.79 | 7.06 | 7.06 | 4,307,600 |
| Jul 09, 2020 | 7.33 | 7.33 | 6.81 | 6.81 | 6.81 | 9,172,000 |
| Jul 08, 2020 | 7.67 | 7.76 | 7.24 | 7.43 | 7.43 | 13,224,400 |
| Jul 07, 2020 | 7.56 | 7.57 | 7.10 | 7.11 | 7.11 | 7,291,500 |
| Jul 06, 2020 | 7.54 | 7.75 | 7.47 | 7.72 | 7.72 | 6,298,300 |
| Jul 02, 2020 | 7.19 | 7.47 | 7.13 | 7.28 | 7.28 | 6,628,100 |
| Jul 01, 2020 | 7.04 | 7.39 | 6.80 | 6.91 | 6.91 | 9,499,400 |
| Jun 30, 2020 | 6.84 | 6.97 | 6.66 | 6.84 | 6.84 | 8,373,100 |
| Jun 29, 2020 | 7.00 | 7.03 | 6.73 | 6.80 | 6.80 | 6,970,000 |
| Jun 26, 2020 | 7.23 | 7.26 | 6.98 | 7.04 | 7.04 | 4,414,900 |
| Jun 25, 2020 | 7.07 | 7.35 | 6.98 | 7.34 | 7.34 | 5,877,700 |
| Jun 24, 2020 | 7.61 | 7.63 | 7.06 | 7.09 | 7.09 | 7,588,700 |
| Jun 23, 2020 | 7.84 | 7.90 | 7.60 | 7.74 | 7.74 | 4,785,000 |
| Jun 22, 2020 | 7.67 | 7.73 | 7.43 | 7.54 | 7.54 | 4,588,000 |
| Jun 19, 2020 | 8.16 | 8.17 | 7.53 | 7.56 | 7.56 | 10,140,500 |
| Jun 18, 2020 | 7.83 | 8.07 | 7.73 | 7.83 | 7.83 | 5,502,000 |
| Jun 17, 2020 | 8.35 | 8.36 | 7.97 | 8.00 | 8.00 | 5,042,300 |
| Jun 16, 2020 | 8.69 | 8.86 | 8.31 | 8.49 | 8.49 | 6,372,600 |
| Jun 15, 2020 | 7.62 | 8.38 | 7.56 | 8.19 | 8.19 | 5,946,500 |
| Jun 12, 2020 | 8.07 | 8.25 | 7.70 | 7.95 | 7.95 | 5,915,900 |
| Jun 11, 2020 | 8.10 | 8.13 | 7.46 | 7.49 | 7.49 | 7,828,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
