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 | 4.55 | 4.69 | 4.53 | 4.59 | +1.32% | 159,393,348 |
| 2026-06-12 | 4.43 | 4.54 | 4.41 | 4.53 | +2.49% | 151,102,217 |
| 2026-06-11 | 4.36 | 4.46 | 4.35 | 4.42 | +0.91% | 108,285,790 |
| 2026-06-10 | 4.28 | 4.39 | 4.27 | 4.38 | +1.86% | 105,491,344 |
| 2026-06-09 | 4.29 | 4.31 | 4.23 | 4.30 | -0.69% | 78,721,022 |
| 2026-06-05 | 4.31 | 4.40 | 4.31 | 4.33 | -2.91% | 88,351,162 |
| 2026-06-02 | 4.43 | 4.48 | 4.41 | 4.46 | +0.68% | 91,908,183 |
| 2026-06-01 | 4.41 | 4.45 | 4.36 | 4.43 | +0.45% | 99,153,745 |
| 2026-05-29 | 4.36 | 4.46 | 4.34 | 4.41 | +1.15% | 118,937,061 |
| 2026-05-28 | 4.46 | 4.47 | 4.34 | 4.36 | -2.02% | 97,185,839 |
| 2026-05-27 | 4.49 | 4.56 | 4.42 | 4.45 | -1.11% | 83,306,327 |
| 2026-05-26 | 4.45 | 4.55 | 4.43 | 4.50 | +1.12% | 106,360,217 |
| 2026-05-25 | 4.44 | 4.47 | 4.41 | 4.45 | +0.68% | 73,147,050 |
| 2026-05-22 | 4.49 | 4.50 | 4.40 | 4.42 | -1.12% | 97,620,717 |
| 2026-05-21 | 4.49 | 4.62 | 4.46 | 4.47 | +0.00% | 137,649,002 |
| 2026-05-20 | 4.49 | 4.51 | 4.45 | 4.47 | -1.11% | 65,256,333 |
| 2026-05-19 | 4.46 | 4.52 | 4.45 | 4.52 | +1.12% | 94,659,657 |
| 2026-05-18 | 4.52 | 4.53 | 4.43 | 4.47 | -1.54% | 102,479,083 |
| 2026-05-15 | 4.66 | 4.67 | 4.52 | 4.54 | -2.78% | 131,127,566 |
| 2026-05-14 | 4.75 | 4.77 | 4.66 | 4.67 | -1.68% | 87,691,699 |
| 2026-05-13 | 4.78 | 4.78 | 4.70 | 4.75 | -0.63% | 99,049,091 |
| 2026-05-12 | 4.77 | 4.82 | 4.75 | 4.78 | +0.21% | 111,430,944 |
| 2026-05-11 | 4.74 | 4.79 | 4.71 | 4.77 | +0.63% | 100,495,822 |
| 2026-05-08 | 4.74 | 4.78 | 4.72 | 4.74 | -0.21% | 69,474,895 |
| 2026-05-07 | 4.80 | 4.80 | 4.73 | 4.75 | +0.64% | 75,949,922 |
| 2026-04-10 | 4.67 | 4.80 | 4.67 | 4.72 | +1.72% | 145,305,129 |
| 2026-04-09 | 4.71 | 4.71 | 4.63 | 4.64 | -2.11% | 75,115,197 |
| 2026-04-08 | 4.69 | 4.75 | 4.67 | 4.74 | +2.60% | 98,771,818 |
| 2026-04-07 | 4.65 | 4.66 | 4.59 | 4.62 | -0.43% | 54,987,975 |
| 2026-04-03 | 4.68 | 4.69 | 4.63 | 4.64 | -0.64% | 50,171,600 |
| 2026-04-02 | 4.73 | 4.73 | 4.66 | 4.67 | -1.48% | 72,181,763 |
| 2026-04-01 | 4.74 | 4.77 | 4.71 | 4.74 | +1.28% | 66,718,267 |
| 2026-03-31 | 4.70 | 4.77 | 4.67 | 4.68 | -0.43% | 74,225,704 |
| 2026-03-30 | 4.67 | 4.72 | 4.65 | 4.70 | +0.21% | 77,562,929 |
| 2026-03-26 | 4.77 | 4.78 | 4.68 | 4.69 | -1.68% | 62,248,353 |
| 2026-03-25 | 4.73 | 4.81 | 4.72 | 4.77 | +0.85% | 76,500,891 |
| 2026-03-24 | 4.71 | 4.76 | 4.65 | 4.73 | +1.28% | 77,227,319 |
| 2026-03-23 | 4.84 | 4.85 | 4.63 | 4.67 | -4.50% | 132,990,433 |
| 2026-03-20 | 4.94 | 4.96 | 4.88 | 4.89 | -0.81% | 78,815,884 |
| 2026-03-19 | 4.93 | 4.99 | 4.92 | 4.93 | -0.40% | 101,259,635 |
| 2026-03-18 | 4.96 | 4.97 | 4.92 | 4.95 | -0.60% | 72,788,074 |
| 2026-03-17 | 4.95 | 5.04 | 4.94 | 4.98 | +0.61% | 105,613,420 |
| 2026-03-16 | 4.94 | 4.96 | 4.91 | 4.95 | +0.41% | 66,175,030 |
| 2026-03-13 | 4.94 | 4.99 | 4.91 | 4.93 | -0.60% | 78,168,724 |
| 2026-03-12 | 4.89 | 4.97 | 4.89 | 4.96 | — | 96,754,436 |