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 | 8.74 | 8.79 | 8.73 | 8.74 | -1.24% | 2,800 |
| 2026-06-15 | 8.69 | 8.85 | 8.61 | 8.85 | +1.84% | 5,600 |
| 2026-06-12 | 8.61 | 8.69 | 8.54 | 8.69 | +0.93% | 2,700 |
| 2026-06-11 | 8.59 | 8.65 | 8.56 | 8.61 | +0.23% | 1,400 |
| 2026-06-10 | 8.60 | 8.60 | 8.55 | 8.59 | -0.12% | 2,600 |
| 2026-06-09 | 8.64 | 8.65 | 8.45 | 8.60 | -1.15% | 9,300 |
| 2026-06-05 | 9.04 | 9.04 | 8.70 | 8.70 | -2.25% | 5,300 |
| 2026-06-02 | 8.75 | 8.90 | 8.73 | 8.90 | +1.71% | 7,800 |
| 2026-06-01 | 8.69 | 8.89 | 8.65 | 8.75 | +0.69% | 5,900 |
| 2026-05-29 | 8.68 | 8.94 | 8.68 | 8.69 | +0.12% | 3,100 |
| 2026-05-28 | 8.67 | 8.68 | 8.58 | 8.68 | +0.12% | 2,300 |
| 2026-05-27 | 8.64 | 8.88 | 8.64 | 8.67 | +0.46% | 3,100 |
| 2026-05-26 | 8.72 | 8.72 | 8.63 | 8.63 | +0.00% | 1,500 |
| 2026-05-25 | 8.69 | 8.70 | 8.59 | 8.63 | -0.35% | 4,900 |
| 2026-05-22 | 8.87 | 8.88 | 8.62 | 8.66 | +0.46% | 3,600 |
| 2026-05-21 | 8.66 | 8.69 | 8.62 | 8.62 | -0.12% | 1,500 |
| 2026-05-20 | 8.66 | 8.66 | 8.59 | 8.63 | +0.23% | 1,700 |
| 2026-05-19 | 8.69 | 8.77 | 8.60 | 8.61 | -0.81% | 4,700 |
| 2026-05-18 | 8.81 | 8.81 | 8.59 | 8.68 | -0.91% | 3,400 |
| 2026-05-15 | 8.84 | 8.84 | 8.65 | 8.76 | -0.68% | 4,800 |
| 2026-05-14 | 8.85 | 8.91 | 8.82 | 8.82 | +0.00% | 5,000 |
| 2026-05-13 | 8.89 | 8.89 | 8.74 | 8.82 | -0.79% | 6,800 |
| 2026-05-12 | 8.94 | 8.94 | 8.89 | 8.89 | -1.00% | 2,800 |
| 2026-05-11 | 9.00 | 9.00 | 8.94 | 8.98 | -0.22% | 3,000 |
| 2026-05-08 | 9.01 | 9.01 | 8.91 | 9.00 | +0.22% | 2,000 |
| 2026-05-07 | 9.01 | 9.01 | 8.91 | 8.98 | -0.33% | 3,500 |
| 2026-04-10 | 8.81 | 9.01 | 8.78 | 9.01 | +2.74% | 5,200 |
| 2026-04-09 | 8.85 | 8.85 | 8.68 | 8.77 | -0.34% | 6,800 |
| 2026-04-08 | 8.85 | 8.92 | 8.80 | 8.80 | +0.34% | 3,600 |
| 2026-04-07 | 8.85 | 8.85 | 8.77 | 8.77 | -0.90% | 2,300 |
| 2026-04-06 | 8.88 | 8.92 | 8.82 | 8.85 | -0.45% | 4,600 |
| 2026-04-02 | 8.83 | 9.08 | 8.83 | 8.89 | +0.57% | 4,000 |
| 2026-04-01 | 8.75 | 8.90 | 8.75 | 8.84 | -0.79% | 3,900 |
| 2026-03-31 | 8.84 | 8.91 | 8.72 | 8.91 | +0.79% | 4,000 |
| 2026-03-30 | 8.97 | 8.97 | 8.84 | 8.84 | +0.91% | 3,800 |
| 2026-03-26 | 8.79 | 8.98 | 8.72 | 8.76 | -1.02% | 6,500 |
| 2026-03-25 | 8.75 | 8.95 | 8.75 | 8.85 | +0.80% | 2,600 |
| 2026-03-24 | 8.66 | 8.78 | 8.63 | 8.78 | +1.39% | 7,500 |
| 2026-03-23 | 8.66 | 8.86 | 8.65 | 8.66 | +0.46% | 4,000 |
| 2026-03-20 | 8.65 | 8.66 | 8.60 | 8.62 | -0.35% | 2,200 |
| 2026-03-19 | 8.63 | 8.65 | 8.62 | 8.65 | -0.23% | 2,100 |
| 2026-03-18 | 8.64 | 8.73 | 8.64 | 8.67 | -0.23% | 1,200 |
| 2026-03-17 | 8.62 | 8.75 | 8.62 | 8.69 | -0.11% | 3,700 |
| 2026-03-16 | 8.78 | 8.78 | 8.70 | 8.70 | -0.80% | 2,200 |
| 2026-03-13 | 8.59 | 8.77 | 8.52 | 8.77 | — | 3,400 |