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 | 8.73 | 8.87 | 8.45 | 8.58 | -1.72% | 2,252,440 |
| 2026-06-12 | 8.79 | 8.81 | 8.63 | 8.73 | +0.69% | 1,840,900 |
| 2026-06-11 | 8.94 | 9.03 | 8.58 | 8.67 | -3.02% | 1,948,060 |
| 2026-06-10 | 9.15 | 9.21 | 8.81 | 8.94 | -2.08% | 2,127,600 |
| 2026-06-09 | 9.15 | 9.27 | 9.07 | 9.13 | -2.87% | 1,620,040 |
| 2026-06-05 | 9.40 | 9.55 | 9.37 | 9.40 | -3.19% | 1,770,300 |
| 2026-06-02 | 10.00 | 10.02 | 9.67 | 9.71 | -1.32% | 2,778,720 |
| 2026-06-01 | 9.43 | 9.84 | 9.37 | 9.84 | +5.02% | 2,540,788 |
| 2026-05-29 | 9.52 | 9.63 | 9.33 | 9.37 | -1.58% | 2,827,300 |
| 2026-05-28 | 9.44 | 9.60 | 9.32 | 9.52 | +0.74% | 2,375,100 |
| 2026-05-27 | 9.74 | 9.79 | 9.32 | 9.45 | -3.28% | 4,075,576 |
| 2026-05-26 | 9.86 | 9.94 | 9.77 | 9.77 | -0.91% | 3,097,000 |
| 2026-05-25 | 10.13 | 10.13 | 9.79 | 9.86 | -1.69% | 3,791,020 |
| 2026-05-22 | 9.77 | 10.16 | 9.77 | 10.03 | +2.77% | 4,349,580 |
| 2026-05-21 | 10.22 | 10.24 | 9.73 | 9.76 | -4.59% | 4,596,056 |
| 2026-05-20 | 10.19 | 10.43 | 10.18 | 10.23 | +0.10% | 3,511,148 |
| 2026-05-19 | 10.28 | 10.37 | 10.10 | 10.22 | -1.45% | 6,282,340 |
| 2026-05-18 | 9.92 | 10.42 | 9.92 | 10.37 | +4.54% | 9,827,420 |
| 2026-05-15 | 9.70 | 9.96 | 9.70 | 9.92 | +2.16% | 5,039,824 |
| 2026-05-14 | 9.55 | 9.89 | 9.50 | 9.71 | +1.57% | 6,791,300 |
| 2026-05-13 | 9.56 | 9.78 | 9.53 | 9.56 | +0.31% | 3,985,640 |
| 2026-05-12 | 9.51 | 9.63 | 9.42 | 9.53 | +0.32% | 4,650,452 |
| 2026-05-11 | 9.51 | 9.57 | 9.41 | 9.50 | -0.42% | 8,078,172 |
| 2026-05-08 | 9.25 | 9.61 | 9.18 | 9.54 | +4.26% | 11,886,919 |
| 2026-05-07 | 9.34 | 9.56 | 9.12 | 9.15 | -4.79% | 20,167,852 |
| 2026-04-10 | 9.61 | 9.73 | 9.54 | 9.61 | +0.42% | 3,366,172 |
| 2026-04-09 | 9.88 | 9.88 | 9.50 | 9.57 | -2.55% | 3,850,420 |
| 2026-04-08 | 9.69 | 9.86 | 9.67 | 9.82 | +4.03% | 4,536,978 |
| 2026-04-07 | 9.06 | 9.52 | 9.06 | 9.44 | +4.31% | 5,452,468 |
| 2026-04-03 | 9.45 | 9.49 | 9.02 | 9.05 | -4.64% | 4,406,928 |
| 2026-04-02 | 9.73 | 9.83 | 9.39 | 9.49 | -2.57% | 4,235,440 |
| 2026-04-01 | 9.91 | 10.11 | 9.70 | 9.74 | -0.71% | 4,732,000 |
| 2026-03-31 | 9.90 | 10.10 | 9.73 | 9.81 | -0.91% | 5,035,516 |
| 2026-03-30 | 9.41 | 9.94 | 9.41 | 9.90 | +3.77% | 4,000,840 |
| 2026-03-26 | 9.79 | 9.93 | 9.45 | 9.54 | -2.15% | 3,647,900 |
| 2026-03-25 | 9.60 | 9.85 | 9.60 | 9.75 | +2.20% | 5,209,500 |
| 2026-03-24 | 9.10 | 9.56 | 8.93 | 9.54 | +7.31% | 7,745,843 |
| 2026-03-23 | 9.43 | 9.43 | 8.80 | 8.89 | -6.72% | 7,171,616 |
| 2026-03-20 | 9.89 | 10.05 | 9.47 | 9.53 | -3.64% | 5,500,328 |
| 2026-03-19 | 10.12 | 10.19 | 9.85 | 9.89 | -2.94% | 3,980,800 |
| 2026-03-18 | 10.15 | 10.20 | 10.01 | 10.19 | +0.99% | 2,900,714 |
| 2026-03-17 | 10.25 | 10.34 | 10.05 | 10.09 | -1.46% | 3,144,900 |
| 2026-03-16 | 10.24 | 10.39 | 10.20 | 10.24 | -0.58% | 2,805,300 |
| 2026-03-13 | 10.28 | 10.46 | 10.16 | 10.30 | +0.68% | 3,419,300 |
| 2026-03-12 | 10.39 | 10.49 | 10.20 | 10.23 | — | 3,650,024 |