U.S. markets open in 7 hours 12 minutes
S&P Futures
3,365.00-5.00(-0.15%)Dow Futures
27,833.00-33.00(-0.12%)Nasdaq Futures
11,103.00-23.00(-0.21%)
10.75-0.16 (-1.47%)
At close: 3:25PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2020 | 11.17 | 11.18 | 10.65 | 10.75 | 10.75 | 7,100 |
| Aug 11, 2020 | 11.00 | 11.40 | 10.90 | 10.91 | 10.91 | 17,500 |
| Aug 10, 2020 | 10.83 | 11.10 | 10.83 | 11.00 | 11.00 | 9,200 |
| Aug 07, 2020 | 10.66 | 10.86 | 9.89 | 10.70 | 10.70 | 33,700 |
| Aug 06, 2020 | 10.87 | 11.02 | 10.78 | 10.85 | 10.85 | 11,400 |
| Aug 05, 2020 | 10.89 | 10.99 | 10.53 | 10.53 | 10.53 | 3,000 |
| Aug 04, 2020 | 10.26 | 10.76 | 10.10 | 10.75 | 10.75 | 10,800 |
| Aug 03, 2020 | 10.14 | 10.31 | 10.07 | 10.27 | 10.27 | 8,500 |
| Jul 31, 2020 | 10.37 | 10.37 | 10.03 | 10.17 | 10.17 | 10,900 |
| Jul 30, 2020 | 10.58 | 10.75 | 10.26 | 10.36 | 10.36 | 12,900 |
| Jul 29, 2020 | 11.15 | 11.17 | 10.73 | 10.93 | 10.93 | 18,900 |
| Jul 28, 2020 | 11.33 | 11.45 | 11.08 | 11.17 | 11.17 | 7,300 |
| Jul 27, 2020 | 11.34 | 11.65 | 11.28 | 11.47 | 11.47 | 15,700 |
| Jul 24, 2020 | 11.19 | 11.33 | 11.08 | 11.28 | 11.28 | 6,100 |
| Jul 23, 2020 | 11.22 | 11.27 | 11.10 | 11.19 | 11.19 | 5,800 |
| Jul 22, 2020 | 10.79 | 11.44 | 10.79 | 11.33 | 11.33 | 20,500 |
| Jul 21, 2020 | 10.33 | 10.92 | 10.28 | 10.84 | 10.84 | 17,800 |
| Jul 20, 2020 | 10.46 | 10.56 | 10.08 | 10.08 | 10.08 | 20,100 |
| Jul 17, 2020 | 10.38 | 10.54 | 10.04 | 10.19 | 10.19 | 8,800 |
| Jul 16, 2020 | 10.36 | 10.85 | 10.29 | 10.32 | 10.32 | 15,000 |
| Jul 15, 2020 | 10.08 | 10.76 | 9.97 | 10.48 | 10.48 | 41,500 |
| Jul 14, 2020 | 9.77 | 9.87 | 9.70 | 9.80 | 9.80 | 10,300 |
| Jul 13, 2020 | 9.56 | 10.09 | 9.55 | 9.72 | 9.72 | 20,700 |
| Jul 10, 2020 | 9.35 | 9.70 | 9.28 | 9.60 | 9.60 | 11,500 |
| Jul 09, 2020 | 10.00 | 10.12 | 9.21 | 9.29 | 9.29 | 34,500 |
| Jul 08, 2020 | 10.31 | 10.34 | 9.86 | 9.98 | 9.98 | 14,000 |
| Jul 07, 2020 | 10.25 | 10.42 | 10.04 | 10.34 | 10.34 | 9,300 |
| Jul 06, 2020 | 10.38 | 10.45 | 10.21 | 10.39 | 10.39 | 20,100 |
| Jul 02, 2020 | 10.32 | 10.50 | 9.70 | 10.14 | 10.14 | 25,700 |
| Jul 01, 2020 | 10.60 | 10.63 | 10.08 | 10.13 | 10.13 | 33,000 |
| Jun 30, 2020 | 10.18 | 10.58 | 10.00 | 10.48 | 10.48 | 28,300 |
| Jun 29, 2020 | 9.70 | 10.65 | 9.62 | 10.19 | 10.19 | 48,400 |
| Jun 26, 2020 | 9.19 | 9.76 | 9.03 | 9.57 | 9.57 | 268,800 |
| Jun 25, 2020 | 9.25 | 9.37 | 9.02 | 9.20 | 9.20 | 62,100 |
| Jun 24, 2020 | 9.95 | 9.95 | 9.03 | 9.22 | 9.22 | 45,100 |
| Jun 23, 2020 | 9.54 | 10.25 | 9.20 | 10.09 | 10.09 | 59,500 |
| Jun 22, 2020 | 9.88 | 9.88 | 9.47 | 9.74 | 9.74 | 50,400 |
| Jun 19, 2020 | 10.72 | 10.72 | 9.79 | 9.86 | 9.86 | 67,300 |
| Jun 18, 2020 | 10.54 | 10.93 | 10.45 | 10.60 | 10.60 | 47,600 |
| Jun 17, 2020 | 11.17 | 11.17 | 10.55 | 10.66 | 10.66 | 36,700 |
| Jun 16, 2020 | 11.59 | 11.95 | 11.10 | 11.17 | 11.17 | 51,800 |
| Jun 15, 2020 | 10.83 | 11.81 | 10.65 | 11.18 | 11.18 | 41,600 |
| Jun 15, 2020 | 0.08 Dividend | |||||
| Jun 12, 2020 | 11.46 | 11.76 | 10.70 | 11.35 | 11.27 | 41,000 |
| Jun 11, 2020 | 11.57 | 11.88 | 10.96 | 10.97 | 10.89 | 46,900 |
| Jun 10, 2020 | 13.40 | 13.40 | 11.93 | 11.98 | 11.90 | 56,700 |
| Jun 09, 2020 | 12.37 | 13.65 | 11.94 | 13.38 | 13.29 | 77,600 |
| Jun 08, 2020 | 11.83 | 12.90 | 11.53 | 12.37 | 12.28 | 70,700 |
| Jun 05, 2020 | 12.00 | 12.89 | 11.26 | 11.36 | 11.28 | 78,800 |
| Jun 04, 2020 | 11.33 | 11.79 | 10.64 | 11.67 | 11.59 | 68,000 |
| Jun 03, 2020 | 11.70 | 12.92 | 10.85 | 11.04 | 10.96 | 126,500 |
| Jun 02, 2020 | 10.51 | 10.67 | 9.80 | 10.64 | 10.57 | 59,600 |
| Jun 02, 2020 | 1:12 Stock Split | |||||
| Jun 01, 2020 | 29,023,764.00 | 32,248,628.00 | 28,665,446.00 | 31,531,992.00 | 31,309,740.00 | - |
| May 29, 2020 | 29,382,082.00 | 32,965,264.00 | 27,948,810.00 | 27,948,810.00 | 27,751,814.00 | - |
| May 28, 2020 | 34,398,536.00 | 35,473,488.00 | 33,681,900.00 | 34,398,536.00 | 34,156,080.00 | - |
| May 27, 2020 | 32,965,264.00 | 34,756,852.00 | 31,890,310.00 | 34,398,536.00 | 34,156,080.00 | - |
| May 26, 2020 | 31,173,672.00 | 34,756,852.00 | 30,457,036.00 | 32,606,946.00 | 32,377,116.00 | - |
| May 22, 2020 | 29,382,082.00 | 30,815,354.00 | 28,665,446.00 | 30,457,036.00 | 30,242,360.00 | - |
| May 21, 2020 | 30,098,718.00 | 30,098,718.00 | 28,665,446.00 | 29,382,082.00 | 29,174,982.00 | - |
| May 20, 2020 | 28,665,446.00 | 30,457,036.00 | 27,948,810.00 | 29,382,082.00 | 29,174,982.00 | - |
| May 19, 2020 | 30,457,036.00 | 30,457,036.00 | 27,232,174.00 | 28,307,128.00 | 28,107,606.00 | - |
| May 18, 2020 | 29,382,082.00 | 30,457,036.00 | 27,948,810.00 | 30,098,718.00 | 29,886,568.00 | - |
| May 15, 2020 | 28,665,446.00 | 29,740,400.00 | 28,665,446.00 | 29,023,764.00 | 28,819,190.00 | - |
| May 14, 2020 | 27,948,810.00 | 29,023,764.00 | 27,232,174.00 | 28,665,446.00 | 28,463,398.00 | - |
| May 13, 2020 | 29,023,764.00 | 29,023,764.00 | 27,232,174.00 | 27,232,174.00 | 27,040,228.00 | - |
| May 12, 2020 | 29,740,400.00 | 29,740,400.00 | 27,590,492.00 | 27,590,492.00 | 27,396,020.00 | - |
| May 11, 2020 | 29,023,764.00 | 29,382,082.00 | 27,948,810.00 | 28,307,128.00 | 28,107,606.00 | - |
| May 08, 2020 | 29,023,764.00 | 30,098,718.00 | 27,948,810.00 | 29,023,764.00 | 28,819,190.00 | - |
| May 07, 2020 | 29,382,082.00 | 30,457,036.00 | 27,590,492.00 | 27,948,810.00 | 27,751,814.00 | - |
| May 06, 2020 | 31,173,672.00 | 31,173,672.00 | 29,382,082.00 | 29,382,082.00 | 29,174,982.00 | - |
| May 05, 2020 | 30,457,036.00 | 31,531,992.00 | 29,740,400.00 | 29,740,400.00 | 29,530,776.00 | - |
| May 04, 2020 | 30,457,036.00 | 30,457,036.00 | 29,382,082.00 | 30,098,718.00 | 29,886,568.00 | - |
| May 01, 2020 | 32,248,628.00 | 32,248,628.00 | 30,098,718.00 | 30,815,354.00 | 30,598,152.00 | - |
| Apr 30, 2020 | 33,323,582.00 | 34,398,536.00 | 30,815,354.00 | 31,531,992.00 | 31,309,740.00 | - |
| Apr 29, 2020 | 31,173,672.00 | 34,040,216.00 | 29,740,400.00 | 32,965,264.00 | 32,732,908.00 | - |
| Apr 28, 2020 | 31,531,992.00 | 31,531,992.00 | 29,740,400.00 | 30,457,036.00 | 30,242,360.00 | - |
| Apr 27, 2020 | 31,890,310.00 | 31,890,310.00 | 29,382,082.00 | 31,173,672.00 | 30,953,944.00 | - |
| Apr 24, 2020 | 30,457,036.00 | 32,248,628.00 | 30,457,036.00 | 31,890,310.00 | 31,665,532.00 | - |
| Apr 23, 2020 | 32,248,628.00 | 32,248,628.00 | 30,457,036.00 | 31,531,992.00 | 31,309,740.00 | - |
| Apr 22, 2020 | 32,248,628.00 | 32,248,628.00 | 30,457,036.00 | 32,248,628.00 | 32,021,324.00 | - |
| Apr 21, 2020 | 30,457,036.00 | 32,606,946.00 | 29,023,764.00 | 30,457,036.00 | 30,242,360.00 | - |
| Apr 20, 2020 | 30,815,354.00 | 35,115,172.00 | 30,457,036.00 | 32,248,628.00 | 32,021,324.00 | - |
| Apr 17, 2020 | 32,606,946.00 | 33,681,900.00 | 30,098,718.00 | 33,323,582.00 | 33,088,702.00 | - |
| Apr 16, 2020 | 32,965,264.00 | 33,323,582.00 | 30,815,354.00 | 32,248,628.00 | 32,021,324.00 | - |
| Apr 15, 2020 | 34,398,536.00 | 35,115,172.00 | 31,531,992.00 | 32,248,628.00 | 32,021,324.00 | - |
| Apr 14, 2020 | 36,190,128.00 | 36,548,444.00 | 34,398,536.00 | 35,473,488.00 | 35,223,452.00 | - |
| Apr 13, 2020 | 39,414,988.00 | 39,414,988.00 | 34,040,216.00 | 34,756,852.00 | 34,511,868.00 | - |
| Apr 09, 2020 | 38,698,352.00 | 40,131,624.00 | 36,190,128.00 | 38,698,352.00 | 38,425,588.00 | - |
| Apr 08, 2020 | 37,981,716.00 | 39,773,308.00 | 35,115,172.00 | 39,056,672.00 | 38,781,380.00 | - |
| Apr 07, 2020 | 37,623,400.00 | 38,340,036.00 | 35,473,488.00 | 36,906,764.00 | 36,646,628.00 | - |
| Apr 06, 2020 | 31,890,310.00 | 37,623,400.00 | 31,173,672.00 | 37,623,400.00 | 37,358,212.00 | - |
| Apr 03, 2020 | 31,531,992.00 | 32,965,264.00 | 30,815,354.00 | 32,606,946.00 | 32,377,116.00 | - |
| Apr 02, 2020 | 31,531,992.00 | 33,681,900.00 | 31,531,992.00 | 32,606,946.00 | 32,377,116.00 | - |
| Apr 01, 2020 | 35,115,172.00 | 35,115,172.00 | 30,815,354.00 | 31,531,992.00 | 31,309,740.00 | - |
| Mar 31, 2020 | 37,623,400.00 | 37,623,400.00 | 33,681,900.00 | 36,906,764.00 | 36,646,628.00 | - |
| Mar 30, 2020 | 35,473,488.00 | 37,981,716.00 | 32,965,264.00 | 37,981,716.00 | 37,714,004.00 | - |
| Mar 27, 2020 | 38,340,036.00 | 38,340,036.00 | 33,681,900.00 | 36,548,444.00 | 36,290,832.00 | - |
| Mar 26, 2020 | 38,698,352.00 | 40,131,624.00 | 36,906,764.00 | 39,773,308.00 | 39,492,968.00 | - |
| Mar 25, 2020 | 34,756,852.00 | 39,414,988.00 | 34,040,216.00 | 39,056,672.00 | 38,781,380.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
