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 | 4.42 | 4.45 | 4.16 | 4.17 | -10.71% | 30,766,223 |
| 2026-06-15 | 4.88 | 4.90 | 4.62 | 4.67 | -1.68% | 13,335,609 |
| 2026-06-12 | 4.72 | 4.78 | 4.71 | 4.75 | +1.93% | 18,981,690 |
| 2026-06-11 | 4.58 | 4.69 | 4.54 | 4.66 | +3.10% | 12,635,232 |
| 2026-06-10 | 4.47 | 4.57 | 4.47 | 4.52 | -0.88% | 23,298,718 |
| 2026-06-09 | 4.64 | 4.64 | 4.42 | 4.56 | -0.65% | 16,148,028 |
| 2026-06-05 | 4.63 | 4.67 | 4.55 | 4.59 | -6.13% | 17,396,084 |
| 2026-06-02 | 4.71 | 4.92 | 4.70 | 4.89 | +7.24% | 30,803,336 |
| 2026-06-01 | 4.44 | 4.63 | 4.44 | 4.56 | +1.33% | 13,719,440 |
| 2026-05-29 | 4.60 | 4.64 | 4.48 | 4.50 | -3.23% | 24,405,203 |
| 2026-05-28 | 4.70 | 4.72 | 4.64 | 4.65 | -1.48% | 16,469,309 |
| 2026-05-27 | 4.68 | 4.73 | 4.60 | 4.72 | +0.85% | 23,295,900 |
| 2026-05-26 | 4.80 | 4.81 | 4.64 | 4.68 | -1.47% | 15,818,824 |
| 2026-05-22 | 4.69 | 4.76 | 4.65 | 4.75 | +1.06% | 13,256,100 |
| 2026-05-21 | 4.64 | 4.73 | 4.59 | 4.70 | +0.21% | 14,849,071 |
| 2026-05-20 | 4.63 | 4.71 | 4.57 | 4.69 | +2.85% | 18,648,547 |
| 2026-05-19 | 4.53 | 4.62 | 4.49 | 4.56 | -1.51% | 23,715,100 |
| 2026-05-18 | 4.66 | 4.70 | 4.58 | 4.63 | +0.65% | 12,008,137 |
| 2026-05-15 | 4.49 | 4.63 | 4.49 | 4.60 | -2.34% | 14,508,322 |
| 2026-05-14 | 4.71 | 4.80 | 4.67 | 4.71 | +0.64% | 14,036,700 |
| 2026-05-13 | 4.80 | 4.89 | 4.66 | 4.68 | -2.30% | 21,878,742 |
| 2026-05-12 | 4.71 | 4.84 | 4.64 | 4.79 | -0.42% | 23,615,400 |
| 2026-05-11 | 4.86 | 4.88 | 4.79 | 4.81 | -0.82% | 11,316,214 |
| 2026-05-08 | 4.83 | 4.89 | 4.81 | 4.85 | +2.11% | 14,934,036 |
| 2026-05-07 | 4.93 | 4.95 | 4.74 | 4.75 | +12.29% | 15,516,788 |
| 2026-04-10 | 4.22 | 4.28 | 4.20 | 4.23 | +1.20% | 21,338,600 |
| 2026-04-09 | 4.00 | 4.19 | 4.00 | 4.18 | +5.29% | 28,002,800 |
| 2026-04-08 | 3.99 | 4.02 | 3.94 | 3.97 | +4.75% | 25,780,402 |
| 2026-04-07 | 3.74 | 3.80 | 3.73 | 3.79 | +0.80% | 24,647,530 |
| 2026-04-06 | 3.82 | 3.82 | 3.74 | 3.76 | -0.53% | 17,751,900 |
| 2026-04-02 | 3.70 | 3.79 | 3.70 | 3.78 | -0.26% | 26,786,300 |
| 2026-04-01 | 3.77 | 3.84 | 3.76 | 3.79 | +4.99% | 24,134,112 |
| 2026-03-31 | 3.52 | 3.63 | 3.49 | 3.61 | +4.34% | 27,848,301 |
| 2026-03-30 | 3.48 | 3.51 | 3.43 | 3.46 | -0.29% | 23,588,800 |
| 2026-03-26 | 3.48 | 3.55 | 3.44 | 3.47 | -0.86% | 20,673,171 |
| 2026-03-25 | 3.49 | 3.52 | 3.46 | 3.50 | +1.74% | 15,954,708 |
| 2026-03-24 | 3.36 | 3.45 | 3.35 | 3.44 | +0.88% | 19,221,677 |
| 2026-03-23 | 3.35 | 3.46 | 3.32 | 3.41 | +4.60% | 24,900,081 |
| 2026-03-20 | 3.26 | 3.29 | 3.21 | 3.26 | -1.21% | 23,944,023 |
| 2026-03-19 | 3.15 | 3.34 | 3.14 | 3.30 | +0.61% | 21,118,021 |
| 2026-03-18 | 3.30 | 3.34 | 3.28 | 3.28 | -1.80% | 14,485,246 |
| 2026-03-17 | 3.42 | 3.42 | 3.33 | 3.34 | +0.00% | 16,252,652 |
| 2026-03-16 | 3.38 | 3.41 | 3.33 | 3.34 | +1.21% | 14,821,400 |
| 2026-03-13 | 3.45 | 3.47 | 3.29 | 3.30 | -2.94% | 19,111,724 |
| 2026-03-12 | 3.50 | 3.50 | 3.40 | 3.40 | — | 22,751,408 |