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 | 23.18 | 23.35 | 20.70 | 20.90 | -17.29% | 1,113,920 |
| 2026-06-12 | 24.21 | 28.00 | 24.21 | 25.27 | -2.17% | 1,362,528 |
| 2026-06-11 | 26.10 | 29.38 | 23.78 | 25.83 | -6.38% | 2,061,648 |
| 2026-06-10 | 19.83 | 30.00 | 19.50 | 27.59 | +34.78% | 4,726,526 |
| 2026-06-09 | 23.00 | 24.60 | 20.30 | 20.47 | -42.69% | 3,129,452 |
| 2026-06-05 | 42.74 | 46.00 | 28.00 | 35.72 | +618.71% | 38,548,013 |
| 2026-06-02 | 4.90 | 4.97 | 4.80 | 4.97 | +0.81% | 18,800 |
| 2026-06-01 | 4.96 | 5.00 | 4.74 | 4.93 | +6.02% | 69,400 |
| 2026-05-29 | 4.71 | 4.73 | 4.56 | 4.65 | -1.90% | 15,438 |
| 2026-05-28 | 4.74 | 4.96 | 4.64 | 4.74 | +1.50% | 30,255 |
| 2026-05-27 | 4.81 | 4.92 | 4.60 | 4.67 | -5.66% | 55,331 |
| 2026-05-26 | 4.80 | 5.00 | 4.80 | 4.95 | +3.13% | 46,754 |
| 2026-05-22 | 4.98 | 5.01 | 4.69 | 4.80 | -3.61% | 38,915 |
| 2026-05-21 | 4.70 | 5.24 | 4.46 | 4.98 | +5.51% | 118,576 |
| 2026-05-20 | 4.77 | 4.79 | 4.55 | 4.72 | +3.06% | 27,223 |
| 2026-05-19 | 4.61 | 4.69 | 4.37 | 4.58 | -2.97% | 19,400 |
| 2026-05-18 | 5.53 | 5.53 | 4.59 | 4.72 | -14.95% | 60,458 |
| 2026-05-15 | 5.56 | 5.74 | 5.46 | 5.55 | -2.46% | 29,600 |
| 2026-05-14 | 5.61 | 5.81 | 5.58 | 5.69 | -0.52% | 37,700 |
| 2026-05-13 | 5.14 | 5.90 | 5.12 | 5.72 | +11.50% | 78,400 |
| 2026-05-12 | 5.12 | 5.26 | 5.10 | 5.13 | -0.97% | 37,600 |
| 2026-05-11 | 5.21 | 5.54 | 5.09 | 5.18 | -0.58% | 65,048 |
| 2026-05-08 | 5.72 | 5.77 | 5.13 | 5.21 | -9.08% | 71,444 |
| 2026-05-07 | 5.58 | 5.79 | 5.16 | 5.73 | -19.52% | 97,003 |
| 2026-04-10 | 7.13 | 7.22 | 6.84 | 7.12 | -0.84% | 45,118 |
| 2026-04-09 | 5.65 | 7.25 | 5.63 | 7.18 | +25.96% | 125,000 |
| 2026-04-08 | 5.99 | 5.99 | 5.67 | 5.70 | -1.38% | 18,300 |
| 2026-04-07 | 5.70 | 5.78 | 5.62 | 5.78 | +0.00% | 24,225 |
| 2026-04-06 | 6.03 | 6.13 | 5.61 | 5.78 | -8.25% | 96,109 |
| 2026-04-02 | 6.07 | 6.79 | 6.07 | 6.30 | +1.29% | 79,346 |
| 2026-04-01 | 6.25 | 6.25 | 6.01 | 6.22 | -1.43% | 40,600 |
| 2026-03-31 | 6.21 | 6.59 | 6.15 | 6.31 | +0.64% | 57,529 |
| 2026-03-30 | 6.13 | 6.33 | 5.90 | 6.27 | +3.98% | 49,338 |
| 2026-03-26 | 6.10 | 6.77 | 5.76 | 6.03 | -1.79% | 99,244 |
| 2026-03-25 | 5.77 | 6.26 | 5.70 | 6.14 | +9.84% | 68,013 |
| 2026-03-24 | 5.48 | 5.60 | 5.35 | 5.59 | +2.01% | 37,215 |
| 2026-03-23 | 5.44 | 5.64 | 5.33 | 5.48 | +3.20% | 38,709 |
| 2026-03-20 | 5.30 | 5.32 | 5.14 | 5.31 | -0.19% | 25,146 |
| 2026-03-19 | 5.27 | 5.46 | 5.08 | 5.32 | +0.76% | 41,242 |
| 2026-03-18 | 5.09 | 5.33 | 4.77 | 5.28 | +2.72% | 52,000 |
| 2026-03-17 | 4.89 | 6.15 | 4.80 | 5.14 | +7.08% | 201,000 |
| 2026-03-16 | 4.69 | 4.96 | 4.40 | 4.80 | +2.35% | 89,900 |
| 2026-03-13 | 4.15 | 4.70 | 4.00 | 4.69 | +16.67% | 62,800 |
| 2026-03-12 | 4.08 | 4.13 | 3.88 | 4.02 | -0.25% | 20,102 |
| 2026-03-11 | 3.96 | 4.18 | 3.88 | 4.03 | — | 48,347 |