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 | 9.73 | 9.73 | 8.86 | 8.95 | -10.32% | 66,028 |
| 2026-06-15 | 9.84 | 10.05 | 9.69 | 9.98 | +6.40% | 132,600 |
| 2026-06-12 | 8.89 | 9.52 | 8.89 | 9.38 | +5.63% | 114,715 |
| 2026-06-11 | 8.47 | 8.88 | 8.38 | 8.88 | +6.99% | 57,726 |
| 2026-06-10 | 8.27 | 8.58 | 8.15 | 8.30 | -2.35% | 223,060 |
| 2026-06-09 | 8.81 | 8.88 | 8.23 | 8.50 | -3.30% | 268,593 |
| 2026-06-05 | 9.85 | 9.87 | 8.71 | 8.79 | -20.02% | 184,100 |
| 2026-06-02 | 10.95 | 11.14 | 10.49 | 10.99 | +3.00% | 114,200 |
| 2026-06-01 | 10.05 | 10.72 | 10.05 | 10.67 | +4.61% | 167,917 |
| 2026-05-29 | 10.32 | 10.37 | 10.07 | 10.20 | -0.87% | 154,300 |
| 2026-05-28 | 9.79 | 10.61 | 9.57 | 10.29 | +5.21% | 270,700 |
| 2026-05-27 | 9.79 | 9.88 | 9.56 | 9.78 | -1.51% | 95,929 |
| 2026-05-26 | 9.80 | 10.19 | 9.80 | 9.93 | +2.90% | 126,600 |
| 2026-05-22 | 9.70 | 10.08 | 9.50 | 9.65 | -0.41% | 70,435 |
| 2026-05-21 | 9.64 | 9.94 | 9.60 | 9.69 | -1.42% | 80,926 |
| 2026-05-20 | 9.47 | 10.12 | 9.46 | 9.83 | +4.57% | 111,900 |
| 2026-05-19 | 9.62 | 9.63 | 9.28 | 9.40 | -2.89% | 145,700 |
| 2026-05-18 | 9.86 | 9.86 | 9.60 | 9.68 | -1.83% | 60,200 |
| 2026-05-15 | 10.30 | 10.30 | 9.75 | 9.86 | -7.68% | 159,700 |
| 2026-05-14 | 11.03 | 11.03 | 10.63 | 10.68 | -4.04% | 129,400 |
| 2026-05-13 | 10.87 | 11.48 | 10.73 | 11.13 | +1.83% | 310,295 |
| 2026-05-12 | 10.32 | 11.00 | 10.24 | 10.93 | +4.79% | 91,400 |
| 2026-05-11 | 10.27 | 10.77 | 10.24 | 10.43 | +2.36% | 123,742 |
| 2026-05-08 | 10.19 | 10.43 | 10.14 | 10.19 | +0.99% | 122,100 |
| 2026-05-07 | 10.28 | 10.60 | 10.04 | 10.09 | +2.85% | 104,105 |
| 2026-04-10 | 9.48 | 9.95 | 9.48 | 9.81 | +4.58% | 74,422 |
| 2026-04-09 | 8.58 | 9.64 | 8.58 | 9.38 | +3.99% | 125,020 |
| 2026-04-08 | 9.07 | 9.17 | 8.78 | 9.02 | +4.40% | 106,927 |
| 2026-04-07 | 8.53 | 8.72 | 8.37 | 8.64 | +0.12% | 76,200 |
| 2026-04-06 | 8.91 | 8.99 | 8.63 | 8.63 | -1.71% | 60,730 |
| 2026-04-02 | 8.45 | 8.87 | 8.45 | 8.78 | -0.57% | 77,150 |
| 2026-04-01 | 8.87 | 8.99 | 8.70 | 8.83 | +2.91% | 102,421 |
| 2026-03-31 | 8.15 | 8.68 | 8.15 | 8.58 | +7.52% | 116,700 |
| 2026-03-30 | 8.11 | 8.14 | 7.83 | 7.98 | +1.53% | 133,568 |
| 2026-03-26 | 8.06 | 8.24 | 7.86 | 7.86 | -4.61% | 131,636 |
| 2026-03-25 | 8.32 | 8.69 | 8.19 | 8.24 | +3.00% | 166,600 |
| 2026-03-24 | 7.82 | 8.07 | 7.82 | 8.00 | -0.87% | 165,627 |
| 2026-03-23 | 8.19 | 8.45 | 7.85 | 8.07 | +3.46% | 156,216 |
| 2026-03-20 | 7.97 | 8.20 | 7.75 | 7.80 | -3.47% | 129,314 |
| 2026-03-19 | 8.00 | 8.24 | 7.45 | 8.08 | -4.94% | 116,261 |
| 2026-03-18 | 8.50 | 8.71 | 8.17 | 8.50 | -2.97% | 264,000 |
| 2026-03-17 | 8.82 | 9.00 | 8.66 | 8.76 | +0.00% | 92,800 |
| 2026-03-16 | 8.50 | 8.90 | 8.50 | 8.76 | +3.67% | 206,121 |
| 2026-03-13 | 8.97 | 9.10 | 8.45 | 8.45 | -6.94% | 146,500 |
| 2026-03-12 | 9.22 | 9.48 | 9.06 | 9.08 | — | 59,356 |