Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2021 | 3.5800 | 3.5800 | 3.4500 | 3.4800 | 3.4800 | 135,342 |
| Mar 02, 2021 | 3.6800 | 3.7000 | 3.4950 | 3.5000 | 3.5000 | 1,515,800 |
| Mar 01, 2021 | 3.5000 | 3.7000 | 3.3700 | 3.6400 | 3.6400 | 1,649,500 |
| Feb 26, 2021 | 3.5400 | 3.5400 | 3.1500 | 3.3200 | 3.3200 | 2,457,600 |
| Feb 25, 2021 | 3.9800 | 3.9800 | 3.3490 | 3.4400 | 3.4400 | 3,027,400 |
| Feb 24, 2021 | 3.5300 | 3.8000 | 3.5300 | 3.7800 | 3.7800 | 1,827,500 |
| Feb 23, 2021 | 3.7400 | 3.7400 | 2.9840 | 3.5270 | 3.5270 | 6,148,200 |
| Feb 22, 2021 | 4.1500 | 4.1500 | 3.7100 | 3.8370 | 3.8370 | 2,616,800 |
| Feb 19, 2021 | 3.8500 | 4.0900 | 3.8500 | 3.9800 | 3.9800 | 1,672,900 |
| Feb 18, 2021 | 4.0900 | 4.1000 | 3.7600 | 3.8900 | 3.8900 | 3,074,300 |
| Feb 17, 2021 | 4.4000 | 4.4000 | 3.8900 | 4.0490 | 4.0490 | 3,592,100 |
| Feb 16, 2021 | 4.2000 | 4.3000 | 4.0070 | 4.1900 | 4.1900 | 4,268,500 |
| Feb 12, 2021 | 4.0200 | 4.1000 | 3.6990 | 4.0000 | 4.0000 | 4,618,800 |
| Feb 11, 2021 | 3.5500 | 4.1800 | 3.5000 | 3.8800 | 3.8800 | 13,068,700 |
| Feb 10, 2021 | 3.5900 | 3.6100 | 3.3900 | 3.5000 | 3.5000 | 4,190,500 |
| Feb 09, 2021 | 3.6800 | 3.6800 | 3.3800 | 3.3800 | 3.3800 | 2,799,200 |
| Feb 08, 2021 | 3.6200 | 3.6200 | 3.4400 | 3.5200 | 3.5200 | 2,584,500 |
| Feb 05, 2021 | 3.3600 | 3.5500 | 3.3500 | 3.4400 | 3.4400 | 2,437,100 |
| Feb 04, 2021 | 3.4610 | 3.4800 | 3.2400 | 3.3530 | 3.3530 | 2,510,100 |
| Feb 03, 2021 | 3.3100 | 3.4800 | 3.1900 | 3.3800 | 3.3800 | 4,843,000 |
| Feb 02, 2021 | 3.0400 | 3.1800 | 3.0300 | 3.1400 | 3.1400 | 2,254,600 |
| Feb 01, 2021 | 3.0100 | 3.1200 | 2.8500 | 3.0300 | 3.0300 | 3,179,400 |
| Jan 29, 2021 | 3.0500 | 3.0800 | 2.8700 | 2.9500 | 2.9500 | 4,554,800 |
| Jan 28, 2021 | 3.0600 | 3.2000 | 2.8500 | 3.1000 | 3.1000 | 5,673,100 |
| Jan 27, 2021 | 3.4000 | 3.4600 | 3.0800 | 3.1330 | 3.1330 | 5,808,700 |
| Jan 26, 2021 | 3.7890 | 3.7890 | 3.4100 | 3.5000 | 3.5000 | 3,071,300 |
| Jan 25, 2021 | 3.8900 | 3.9000 | 3.2700 | 3.5900 | 3.5900 | 6,275,900 |
| Jan 22, 2021 | 3.6500 | 3.9100 | 3.4440 | 3.6300 | 3.6300 | 7,015,600 |
| Jan 21, 2021 | 3.3900 | 3.6800 | 3.2700 | 3.6410 | 3.6410 | 6,204,400 |
| Jan 20, 2021 | 3.1100 | 3.3100 | 3.0190 | 3.2500 | 3.2500 | 5,235,000 |
| Jan 19, 2021 | 3.1000 | 3.1100 | 2.9600 | 3.0060 | 3.0060 | 2,219,400 |
| Jan 15, 2021 | 3.2500 | 3.2500 | 2.9500 | 3.0900 | 3.0900 | 2,977,400 |
| Jan 14, 2021 | 2.9600 | 3.3200 | 2.9200 | 3.1250 | 3.1250 | 7,252,200 |
| Jan 13, 2021 | 2.8360 | 2.9630 | 2.6500 | 2.9000 | 2.9000 | 5,012,500 |
| Jan 12, 2021 | 3.0700 | 3.0700 | 2.8200 | 2.8200 | 2.8200 | 3,015,500 |
| Jan 11, 2021 | 3.2000 | 3.2100 | 2.9000 | 2.9100 | 2.9100 | 3,086,800 |
| Jan 08, 2021 | 3.2700 | 3.3120 | 2.9800 | 3.1100 | 3.1100 | 3,280,800 |
| Jan 07, 2021 | 3.1500 | 3.3700 | 3.1300 | 3.2100 | 3.2100 | 2,799,800 |
| Jan 06, 2021 | 2.9200 | 3.3000 | 2.8700 | 3.1000 | 3.1000 | 4,901,900 |
| Jan 05, 2021 | 2.9040 | 3.0000 | 2.6470 | 2.8900 | 2.8900 | 4,805,900 |
| Jan 04, 2021 | 3.1000 | 3.2080 | 2.8970 | 2.9100 | 2.9100 | 4,090,900 |
| Dec 31, 2020 | 3.1400 | 3.2000 | 3.0200 | 3.0500 | 3.0500 | 2,078,000 |
| Dec 30, 2020 | 3.0000 | 3.2700 | 3.0000 | 3.1300 | 3.1300 | 2,250,800 |
| Dec 29, 2020 | 3.2900 | 3.2900 | 3.0000 | 3.0600 | 3.0600 | 3,154,600 |
| Dec 28, 2020 | 3.2400 | 3.3000 | 3.0900 | 3.2500 | 3.2500 | 3,206,300 |
| Dec 24, 2020 | 3.1100 | 3.2610 | 3.0000 | 3.0100 | 3.0100 | 2,626,700 |
| Dec 23, 2020 | 2.7020 | 3.1900 | 2.6300 | 3.1200 | 3.1200 | 4,855,800 |
| Dec 22, 2020 | 3.2700 | 3.4700 | 2.6900 | 2.8200 | 2.8200 | 13,379,900 |
| Dec 21, 2020 | 3.7500 | 3.7500 | 3.1940 | 3.3000 | 3.3000 | 5,831,000 |
| Dec 18, 2020 | 3.6560 | 3.6900 | 3.4800 | 3.5900 | 3.5900 | 6,243,200 |
| Dec 17, 2020 | 3.2150 | 3.5800 | 3.1800 | 3.5390 | 3.5390 | 6,679,100 |
| Dec 16, 2020 | 3.3800 | 3.7800 | 3.0100 | 3.2500 | 3.2500 | 14,429,200 |
| Dec 15, 2020 | 4.2400 | 4.4300 | 3.2950 | 3.4880 | 3.4880 | 19,676,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
© 2021 Verizon Media. All rights reserved.
