Equities · Charts
Chart workstation
Candlestick or line, volume and moving averages for any US-listed equity or ETF.
Interactive Pro chart (MACD · RSI · crosshair) →·Total-return analysis →·Issuer cockpit →·Seasonality →
Historical prices
| Date | Open | High | Low | Close | Chg | Volume |
|---|---|---|---|---|---|---|
| 2026-06-18 | 4.70 | 4.70 | 4.51 | 4.56 | -3.18% | 124,413,948 |
| 2026-06-17 | 4.80 | 4.84 | 4.69 | 4.71 | -1.87% | 67,069,200 |
| 2026-06-16 | 4.89 | 4.91 | 4.74 | 4.80 | -1.44% | 106,196,530 |
| 2026-06-15 | 4.92 | 4.98 | 4.86 | 4.87 | -0.81% | 80,124,499 |
| 2026-06-12 | 5.04 | 5.05 | 4.89 | 4.91 | -2.00% | 86,256,164 |
| 2026-06-11 | 5.06 | 5.06 | 5.00 | 5.01 | -1.18% | 56,289,494 |
| 2026-06-10 | 4.94 | 5.22 | 4.93 | 5.07 | +3.05% | 135,216,716 |
| 2026-06-09 | 4.95 | 4.95 | 4.88 | 4.92 | -0.40% | 42,350,321 |
| 2026-06-08 | 4.97 | 4.99 | 4.89 | 4.94 | -1.00% | 67,657,872 |
| 2026-06-05 | 5.02 | 5.06 | 4.99 | 4.99 | -0.60% | 43,552,270 |
| 2026-06-04 | 5.10 | 5.10 | 4.99 | 5.02 | -1.38% | 75,623,859 |
| 2026-06-03 | 5.20 | 5.21 | 5.06 | 5.09 | -1.74% | 54,287,526 |
| 2026-06-02 | 5.17 | 5.23 | 5.13 | 5.18 | -1.15% | 61,876,263 |
| 2026-06-01 | 5.18 | 5.30 | 5.18 | 5.24 | +1.16% | 71,673,454 |
| 2026-05-29 | 5.25 | 5.25 | 5.13 | 5.18 | -0.96% | 74,782,828 |
| 2026-05-28 | 5.28 | 5.28 | 5.17 | 5.23 | -0.95% | 43,612,560 |
| 2026-05-27 | 5.33 | 5.33 | 5.18 | 5.28 | -0.94% | 70,989,055 |
| 2026-05-26 | 5.37 | 5.39 | 5.30 | 5.33 | -1.11% | 61,758,639 |
| 2026-05-22 | 5.50 | 5.51 | 5.38 | 5.39 | -1.46% | 69,776,037 |
| 2026-05-21 | 5.56 | 5.58 | 5.43 | 5.47 | -1.62% | 63,031,833 |
| 2026-05-20 | 5.66 | 5.71 | 5.52 | 5.56 | -2.11% | 86,770,667 |
| 2026-05-19 | 5.59 | 5.89 | 5.53 | 5.68 | +0.71% | 221,042,823 |
| 2026-05-18 | 5.37 | 5.67 | 5.37 | 5.64 | +6.02% | 183,382,020 |
| 2026-05-15 | 5.50 | 5.58 | 5.23 | 5.32 | -3.45% | 135,489,950 |
| 2026-05-14 | 5.46 | 5.61 | 5.42 | 5.51 | +1.10% | 131,085,325 |
| 2026-05-13 | 5.46 | 5.52 | 5.42 | 5.45 | -0.18% | 93,956,690 |
| 2026-05-12 | 5.49 | 5.61 | 5.42 | 5.46 | -0.55% | 100,505,305 |
| 2026-05-11 | 5.40 | 5.55 | 5.38 | 5.49 | +1.29% | 87,465,122 |
| 2026-05-08 | 5.33 | 5.47 | 5.33 | 5.42 | +1.31% | 76,756,827 |
| 2026-05-07 | 5.20 | 5.42 | 5.18 | 5.35 | +3.08% | 108,338,593 |
| 2026-05-06 | 5.16 | 5.23 | 5.12 | 5.19 | +1.17% | 53,689,437 |
| 2026-05-05 | 5.15 | 5.15 | 5.11 | 5.13 | -0.19% | 7,705,589 |
| 2026-05-04 | 5.21 | 5.26 | 5.11 | 5.14 | -1.34% | 22,899,491 |
| 2026-04-30 | 5.27 | 5.27 | 5.18 | 5.21 | -1.14% | 69,719,636 |
| 2026-04-29 | 5.18 | 5.33 | 5.18 | 5.27 | +1.93% | 95,315,588 |
| 2026-04-28 | 5.13 | 5.24 | 5.11 | 5.17 | +0.58% | 76,052,150 |
| 2026-04-27 | 5.00 | 5.19 | 4.98 | 5.14 | +2.59% | 105,025,415 |
| 2026-04-24 | 4.99 | 5.03 | 4.90 | 5.01 | -1.96% | 130,630,508 |
| 2026-04-23 | 5.03 | 5.15 | 5.00 | 5.11 | +1.59% | 78,898,120 |
| 2026-04-22 | 5.03 | 5.07 | 5.01 | 5.03 | -0.40% | 52,669,722 |
| 2026-04-21 | 4.95 | 5.07 | 4.95 | 5.05 | +2.02% | 83,560,871 |
| 2026-04-20 | 4.91 | 4.96 | 4.88 | 4.95 | +1.02% | 39,739,270 |
| 2026-04-17 | 4.90 | 4.91 | 4.87 | 4.90 | +0.20% | 33,102,115 |
| 2026-04-16 | 4.91 | 4.94 | 4.86 | 4.89 | -0.20% | 83,016,093 |
| 2026-04-15 | 5.00 | 5.00 | 4.88 | 4.90 | — | 57,851,406 |