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 |
|---|---|---|---|---|---|---|
| 2026-06-15 | 4.27 | 4.29 | 4.08 | 4.09 | -2.85% | 161,560 |
| 2026-06-12 | 4.27 | 4.31 | 4.21 | 4.21 | -1.64% | 146,847 |
| 2026-06-11 | 4.27 | 4.32 | 4.24 | 4.28 | -0.23% | 165,410 |
| 2026-06-10 | 4.22 | 4.32 | 4.20 | 4.29 | +1.66% | 168,672 |
| 2026-06-09 | 4.29 | 4.29 | 4.08 | 4.22 | -0.47% | 267,856 |
| 2026-06-05 | 4.26 | 4.29 | 4.21 | 4.24 | -6.40% | 179,416 |
| 2026-06-02 | 4.50 | 4.54 | 4.43 | 4.53 | +0.44% | 236,707 |
| 2026-06-01 | 4.50 | 4.57 | 4.48 | 4.51 | +0.00% | 148,200 |
| 2026-05-29 | 4.52 | 4.58 | 4.48 | 4.51 | -0.44% | 212,315 |
| 2026-05-28 | 4.48 | 4.61 | 4.44 | 4.53 | +0.44% | 278,500 |
| 2026-05-27 | 4.35 | 4.55 | 4.35 | 4.51 | +3.92% | 234,600 |
| 2026-05-26 | 4.47 | 4.49 | 4.29 | 4.34 | -2.25% | 236,228 |
| 2026-05-22 | 4.27 | 4.46 | 4.27 | 4.44 | +1.60% | 373,849 |
| 2026-05-21 | 4.31 | 4.40 | 4.29 | 4.37 | -1.35% | 176,228 |
| 2026-05-20 | 4.32 | 4.49 | 4.27 | 4.43 | +2.78% | 233,432 |
| 2026-05-19 | 4.21 | 4.33 | 4.20 | 4.31 | +1.89% | 258,636 |
| 2026-05-18 | 4.14 | 4.25 | 4.13 | 4.23 | +2.67% | 239,839 |
| 2026-05-15 | 4.17 | 4.25 | 4.08 | 4.12 | -3.06% | 456,538 |
| 2026-05-14 | 4.27 | 4.35 | 4.17 | 4.25 | -0.23% | 342,507 |
| 2026-05-13 | 4.28 | 4.29 | 4.12 | 4.26 | +0.47% | 385,033 |
| 2026-05-12 | 4.16 | 4.29 | 4.11 | 4.24 | +2.42% | 561,487 |
| 2026-05-11 | 4.05 | 4.16 | 3.93 | 4.14 | +2.48% | 314,252 |
| 2026-05-08 | 4.30 | 4.37 | 3.97 | 4.04 | -3.12% | 399,700 |
| 2026-05-07 | 4.15 | 4.23 | 4.14 | 4.17 | +5.84% | 149,385 |
| 2026-04-10 | 4.01 | 4.01 | 3.89 | 3.94 | -1.50% | 174,439 |
| 2026-04-09 | 4.02 | 4.07 | 3.89 | 4.00 | -1.72% | 237,784 |
| 2026-04-08 | 4.05 | 4.09 | 4.02 | 4.07 | +3.30% | 172,700 |
| 2026-04-07 | 3.95 | 3.98 | 3.90 | 3.94 | -0.25% | 198,751 |
| 2026-04-06 | 3.96 | 4.04 | 3.93 | 3.95 | -0.25% | 206,024 |
| 2026-04-02 | 3.78 | 4.00 | 3.74 | 3.96 | +3.13% | 292,433 |
| 2026-04-01 | 3.86 | 3.91 | 3.81 | 3.84 | +0.00% | 178,200 |
| 2026-03-31 | 3.84 | 3.92 | 3.76 | 3.84 | +0.26% | 235,100 |
| 2026-03-30 | 3.78 | 3.84 | 3.76 | 3.83 | -1.03% | 208,400 |
| 2026-03-26 | 3.91 | 4.01 | 3.85 | 3.87 | -1.28% | 183,948 |
| 2026-03-25 | 3.99 | 4.01 | 3.88 | 3.92 | -0.51% | 197,500 |
| 2026-03-24 | 3.91 | 3.99 | 3.88 | 3.94 | -0.51% | 268,303 |
| 2026-03-23 | 3.85 | 4.04 | 3.85 | 3.96 | +3.66% | 319,251 |
| 2026-03-20 | 3.82 | 3.84 | 3.75 | 3.82 | -0.78% | 414,242 |
| 2026-03-19 | 3.87 | 3.93 | 3.80 | 3.85 | -1.53% | 263,900 |
| 2026-03-18 | 3.99 | 4.10 | 3.86 | 3.91 | -2.49% | 261,689 |
| 2026-03-17 | 3.98 | 4.13 | 3.98 | 4.01 | +0.75% | 267,435 |
| 2026-03-16 | 4.04 | 4.13 | 3.97 | 3.98 | -1.00% | 282,623 |
| 2026-03-13 | 4.04 | 4.10 | 3.89 | 4.02 | +0.25% | 338,400 |
| 2026-03-12 | 4.09 | 4.18 | 4.01 | 4.01 | -3.37% | 233,500 |
| 2026-03-11 | 4.18 | 4.39 | 4.06 | 4.15 | — | 335,236 |