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 |
|---|---|---|---|---|---|---|
| 2026-02-12 | 4.46 | 4.46 | 4.16 | 4.36 | +0.93% | 223,104 |
| 2026-02-11 | 4.11 | 4.33 | 4.11 | 4.32 | +1.89% | 463,822 |
| 2026-02-10 | 4.11 | 4.26 | 4.11 | 4.24 | +0.00% | 149,645 |
| 2026-02-09 | 4.11 | 4.25 | 4.11 | 4.24 | +0.47% | 181,982 |
| 2026-02-06 | 4.13 | 4.24 | 4.13 | 4.22 | +0.00% | 149,879 |
| 2026-02-05 | 4.29 | 4.29 | 4.11 | 4.22 | -1.63% | 234,850 |
| 2026-02-04 | 4.12 | 4.30 | 4.12 | 4.29 | +6.45% | 734,753 |
| 2026-02-03 | 3.91 | 4.06 | 3.91 | 4.03 | +0.25% | 321,628 |
| 2026-02-02 | 4.00 | 4.15 | 3.91 | 4.02 | +0.50% | 479,089 |
| 2026-01-30 | 3.77 | 4.04 | 3.77 | 4.00 | -0.25% | 1,435,641 |
| 2026-01-29 | 3.91 | 4.04 | 3.91 | 4.01 | +0.75% | 1,441,358 |
| 2026-01-28 | 3.80 | 4.01 | 3.80 | 3.98 | +0.25% | 1,496,962 |
| 2026-01-27 | 3.81 | 3.99 | 3.81 | 3.97 | +0.51% | 988,376 |
| 2026-01-26 | 3.96 | 3.99 | 3.75 | 3.95 | +0.00% | 707,442 |
| 2026-01-23 | 3.82 | 3.95 | 3.80 | 3.95 | +3.13% | 2,754,039 |
| 2026-01-22 | 3.73 | 3.85 | 3.72 | 3.83 | +2.13% | 2,545,335 |
| 2026-01-21 | 3.67 | 3.79 | 3.67 | 3.75 | +0.00% | 3,405,031 |
| 2026-01-20 | 3.83 | 3.90 | 3.73 | 3.75 | -1.57% | 2,681,411 |
| 2026-01-16 | 3.85 | 3.87 | 3.80 | 3.81 | -1.04% | 3,289,705 |
| 2026-01-15 | 3.88 | 3.88 | 3.85 | 3.85 | -1.53% | 1,890,959 |
| 2026-01-14 | 3.91 | 3.94 | 3.89 | 3.91 | +2.36% | 1,666,700 |
| 2026-01-13 | 3.89 | 3.91 | 3.80 | 3.82 | -2.80% | 3,950,300 |
| 2026-01-12 | 3.95 | 3.96 | 3.93 | 3.93 | +1.29% | 2,983,013 |
| 2026-01-09 | 3.91 | 3.93 | 3.88 | 3.88 | -2.02% | 3,361,463 |
| 2026-01-08 | 3.98 | 4.02 | 3.91 | 3.96 | -1.74% | 2,772,719 |
| 2026-01-07 | 3.98 | 4.04 | 3.98 | 4.03 | +3.07% | 2,161,317 |
| 2026-01-06 | 4.03 | 4.04 | 3.89 | 3.91 | -2.01% | 3,919,042 |
| 2026-01-05 | 3.99 | 4.01 | 3.97 | 3.99 | -0.25% | 1,393,822 |
| 2026-01-02 | 4.03 | 4.04 | 3.99 | 4.00 | -1.23% | 1,470,300 |
| 2025-12-31 | 4.04 | 4.07 | 4.02 | 4.05 | -0.49% | 1,069,745 |
| 2025-12-30 | 4.04 | 4.10 | 4.04 | 4.07 | +0.49% | 2,219,100 |
| 2025-12-29 | 4.04 | 4.06 | 4.02 | 4.05 | +1.76% | 2,798,626 |
| 2025-12-26 | 3.98 | 4.02 | 3.97 | 3.98 | -0.50% | 1,041,439 |
| 2025-12-24 | 3.97 | 4.01 | 3.95 | 4.00 | +0.25% | 463,704 |
| 2025-12-23 | 4.01 | 4.02 | 3.97 | 3.99 | +0.76% | 2,591,700 |
| 2025-12-22 | 3.94 | 3.98 | 3.94 | 3.96 | +0.51% | 1,781,384 |
| 2025-12-19 | 3.96 | 3.98 | 3.92 | 3.94 | -1.50% | 2,448,044 |
| 2025-12-18 | 4.01 | 4.04 | 4.00 | 4.00 | -1.23% | 2,023,815 |
| 2025-12-17 | 4.03 | 4.07 | 3.90 | 4.05 | -2.64% | 1,695,300 |
| 2025-12-16 | 4.21 | 4.22 | 4.16 | 4.16 | -2.58% | 846,317 |
| 2025-12-15 | 4.26 | 4.28 | 4.23 | 4.27 | +0.00% | 1,002,341 |
| 2025-12-12 | 4.29 | 4.31 | 4.26 | 4.27 | +0.95% | 889,000 |
| 2025-12-11 | 4.22 | 4.26 | 4.22 | 4.23 | +0.71% | 637,417 |
| 2025-12-10 | 4.17 | 4.20 | 4.16 | 4.20 | +0.48% | 555,100 |
| 2025-12-09 | 4.17 | 4.18 | 4.16 | 4.18 | — | 576,600 |