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 | 5.70 | 5.71 | 5.56 | 5.60 | -2.27% | 187,679,490 |
| 2026-06-17 | 5.70 | 5.75 | 5.63 | 5.73 | +0.17% | 195,414,857 |
| 2026-06-16 | 5.75 | 5.77 | 5.70 | 5.72 | -0.69% | 123,317,593 |
| 2026-06-15 | 5.78 | 5.82 | 5.70 | 5.76 | +0.00% | 172,836,010 |
| 2026-06-12 | 5.70 | 5.82 | 5.69 | 5.76 | +0.88% | 243,516,028 |
| 2026-06-11 | 5.63 | 5.73 | 5.62 | 5.71 | +1.06% | 183,483,460 |
| 2026-06-10 | 5.61 | 5.65 | 5.57 | 5.65 | +0.71% | 156,472,408 |
| 2026-06-09 | 5.58 | 5.62 | 5.53 | 5.61 | +0.72% | 119,021,094 |
| 2026-06-08 | 5.61 | 5.65 | 5.53 | 5.57 | -1.59% | 189,898,375 |
| 2026-06-05 | 5.64 | 5.78 | 5.62 | 5.66 | +0.35% | 264,754,484 |
| 2026-06-04 | 5.66 | 5.70 | 5.59 | 5.64 | -0.53% | 209,861,926 |
| 2026-06-03 | 5.67 | 5.71 | 5.65 | 5.67 | -0.35% | 208,939,237 |
| 2026-06-02 | 5.76 | 5.79 | 5.65 | 5.69 | -1.56% | 250,562,508 |
| 2026-06-01 | 5.78 | 5.79 | 5.70 | 5.78 | +0.17% | 200,878,404 |
| 2026-05-29 | 5.73 | 5.82 | 5.71 | 5.77 | +0.70% | 303,171,701 |
| 2026-05-28 | 5.76 | 5.79 | 5.71 | 5.73 | -0.69% | 128,862,231 |
| 2026-05-27 | 5.79 | 5.82 | 5.71 | 5.77 | -0.52% | 186,897,179 |
| 2026-05-26 | 5.78 | 5.83 | 5.73 | 5.80 | +0.69% | 235,613,438 |
| 2026-05-25 | 5.78 | 5.82 | 5.73 | 5.76 | -0.17% | 124,217,680 |
| 2026-05-22 | 5.74 | 5.78 | 5.66 | 5.77 | +0.70% | 164,793,851 |
| 2026-05-21 | 5.79 | 5.82 | 5.73 | 5.73 | -1.04% | 237,015,869 |
| 2026-05-20 | 5.89 | 5.90 | 5.78 | 5.79 | -2.03% | 217,885,682 |
| 2026-05-19 | 5.88 | 5.95 | 5.86 | 5.91 | +0.51% | 197,688,341 |
| 2026-05-18 | 5.95 | 5.96 | 5.86 | 5.88 | -1.51% | 196,162,037 |
| 2026-05-15 | 6.01 | 6.04 | 5.96 | 5.97 | -0.83% | 231,437,146 |
| 2026-05-14 | 6.06 | 6.12 | 6.00 | 6.02 | -0.82% | 284,480,744 |
| 2026-05-13 | 6.04 | 6.10 | 6.00 | 6.07 | +0.50% | 307,077,110 |
| 2026-05-12 | 6.00 | 6.20 | 5.99 | 6.04 | +1.00% | 581,322,494 |
| 2026-05-11 | 5.89 | 5.99 | 5.87 | 5.98 | +1.70% | 314,882,531 |
| 2026-05-08 | 5.95 | 5.95 | 5.87 | 5.88 | -1.01% | 210,388,705 |
| 2026-05-07 | 5.95 | 6.02 | 5.93 | 5.94 | +0.00% | 264,853,926 |
| 2026-05-06 | 5.97 | 5.99 | 5.91 | 5.94 | -0.50% | 214,075,873 |
| 2026-04-30 | 6.06 | 6.19 | 5.94 | 5.97 | +1.02% | 468,737,381 |
| 2026-04-29 | 5.89 | 5.92 | 5.88 | 5.91 | +0.00% | 121,431,627 |
| 2026-04-28 | 5.87 | 5.92 | 5.86 | 5.91 | +0.68% | 147,764,956 |
| 2026-04-27 | 5.90 | 5.92 | 5.86 | 5.87 | -0.68% | 118,328,208 |
| 2026-04-24 | 5.96 | 5.96 | 5.90 | 5.91 | -1.01% | 124,756,455 |
| 2026-04-23 | 6.03 | 6.04 | 5.94 | 5.97 | -0.83% | 189,723,150 |
| 2026-04-22 | 6.08 | 6.09 | 6.01 | 6.02 | -1.15% | 199,167,241 |
| 2026-04-21 | 6.10 | 6.11 | 6.07 | 6.09 | +0.00% | 119,418,478 |
| 2026-04-20 | 6.15 | 6.16 | 6.09 | 6.09 | -0.98% | 167,369,061 |
| 2026-04-17 | 6.20 | 6.20 | 6.13 | 6.15 | -0.65% | 155,396,723 |
| 2026-04-16 | 6.19 | 6.21 | 6.16 | 6.19 | +0.00% | 92,767,860 |
| 2026-04-15 | 6.25 | 6.26 | 6.18 | 6.19 | -0.80% | 90,479,920 |
| 2026-04-14 | 6.26 | 6.27 | 6.18 | 6.24 | — | 90,563,970 |