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 |
|---|---|---|---|---|---|---|
| 2026-06-18 | 8.75 | 8.85 | 8.39 | 8.55 | -2.84% | 93,847,150 |
| 2026-06-17 | 9.00 | 9.08 | 8.71 | 8.80 | -2.55% | 108,178,728 |
| 2026-06-16 | 9.40 | 9.40 | 8.93 | 9.03 | -4.44% | 110,353,621 |
| 2026-06-15 | 10.62 | 10.84 | 9.34 | 9.45 | -8.52% | 174,171,929 |
| 2026-06-12 | 10.26 | 10.54 | 9.90 | 10.33 | +4.87% | 55,840,516 |
| 2026-06-11 | 9.68 | 9.89 | 9.38 | 9.85 | +1.13% | 65,598,425 |
| 2026-06-10 | 10.04 | 10.04 | 9.53 | 9.74 | -4.23% | 81,356,900 |
| 2026-06-09 | 9.95 | 10.30 | 9.63 | 10.17 | +0.49% | 52,689,500 |
| 2026-06-08 | 10.20 | 10.37 | 9.85 | 10.12 | -5.86% | 91,370,668 |
| 2026-06-05 | 10.85 | 11.13 | 10.69 | 10.75 | -2.63% | 114,065,844 |
| 2026-06-04 | 11.49 | 11.54 | 10.81 | 11.04 | -4.66% | 63,613,461 |
| 2026-06-03 | 11.50 | 11.73 | 11.14 | 11.58 | +3.12% | 40,897,015 |
| 2026-06-02 | 10.94 | 11.40 | 10.92 | 11.23 | +3.22% | 77,551,108 |
| 2026-06-01 | 11.10 | 11.10 | 10.76 | 10.88 | -0.18% | 45,996,008 |
| 2026-05-29 | 11.11 | 11.27 | 10.84 | 10.90 | +0.65% | 68,541,443 |
| 2026-05-28 | 11.50 | 11.50 | 10.67 | 10.83 | -5.41% | 93,997,582 |
| 2026-05-27 | 12.00 | 12.07 | 11.34 | 11.45 | -3.62% | 63,274,607 |
| 2026-05-26 | 11.06 | 11.97 | 10.97 | 11.88 | +9.29% | 86,162,703 |
| 2026-05-22 | 10.80 | 11.04 | 10.61 | 10.87 | +2.45% | 34,540,722 |
| 2026-05-21 | 11.13 | 11.15 | 10.58 | 10.61 | -2.84% | 42,184,378 |
| 2026-05-20 | 10.48 | 10.92 | 10.28 | 10.92 | +5.30% | 48,245,988 |
| 2026-05-19 | 10.30 | 10.45 | 9.96 | 10.37 | +0.00% | 79,035,648 |
| 2026-05-18 | 10.45 | 10.46 | 10.14 | 10.37 | -1.61% | 50,062,630 |
| 2026-05-15 | 11.32 | 11.32 | 10.46 | 10.54 | -7.62% | 71,567,750 |
| 2026-05-14 | 11.76 | 11.82 | 11.26 | 11.41 | -1.81% | 31,431,630 |
| 2026-05-13 | 11.41 | 11.62 | 11.25 | 11.62 | +1.75% | 49,398,616 |
| 2026-05-12 | 11.29 | 11.45 | 11.11 | 11.42 | +2.42% | 43,660,574 |
| 2026-05-11 | 11.52 | 11.59 | 11.07 | 11.15 | -3.38% | 66,012,703 |
| 2026-05-08 | 11.54 | 11.64 | 11.12 | 11.54 | +0.00% | 55,576,019 |
| 2026-05-07 | 11.93 | 12.00 | 11.24 | 11.54 | -2.62% | 73,351,652 |
| 2026-05-06 | 11.71 | 11.97 | 11.33 | 11.85 | +0.85% | 47,695,920 |
| 2026-05-05 | 11.31 | 11.77 | 11.04 | 11.75 | +3.25% | 28,704,705 |
| 2026-05-04 | 11.45 | 11.60 | 11.33 | 11.38 | +0.18% | 15,255,876 |
| 2026-04-30 | 11.84 | 11.84 | 11.23 | 11.36 | -4.38% | 49,145,516 |
| 2026-04-29 | 11.58 | 11.90 | 11.47 | 11.88 | +2.59% | 34,149,611 |
| 2026-04-28 | 11.70 | 11.70 | 11.42 | 11.58 | -2.69% | 32,322,598 |
| 2026-04-27 | 12.10 | 12.10 | 11.81 | 11.90 | -0.75% | 23,938,819 |
| 2026-04-24 | 11.75 | 12.04 | 11.50 | 11.99 | +3.72% | 39,786,529 |
| 2026-04-23 | 12.15 | 12.19 | 11.40 | 11.56 | -3.18% | 51,430,584 |
| 2026-04-22 | 12.01 | 12.02 | 11.73 | 11.94 | -0.42% | 31,715,104 |
| 2026-04-21 | 12.21 | 12.31 | 11.90 | 11.99 | -2.52% | 47,518,437 |
| 2026-04-20 | 12.80 | 12.88 | 12.26 | 12.30 | -4.58% | 30,240,351 |
| 2026-04-17 | 13.08 | 13.27 | 12.79 | 12.89 | -1.90% | 25,756,887 |
| 2026-04-16 | 12.78 | 13.28 | 12.78 | 13.14 | +4.45% | 58,740,810 |
| 2026-04-15 | 12.86 | 12.87 | 12.43 | 12.58 | — | 23,942,519 |