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 | 7.28 | 7.30 | 7.02 | 7.04 | +2.47% | 21,955,835 |
| 2026-06-12 | 7.04 | 7.06 | 6.79 | 6.87 | -0.29% | 16,463,209 |
| 2026-06-11 | 6.63 | 6.91 | 6.54 | 6.89 | +4.87% | 21,104,129 |
| 2026-06-10 | 6.88 | 6.88 | 6.56 | 6.57 | -6.68% | 22,913,675 |
| 2026-06-09 | 7.19 | 7.28 | 6.89 | 7.04 | -0.98% | 18,162,354 |
| 2026-06-05 | 7.36 | 7.40 | 7.08 | 7.11 | -7.42% | 13,984,611 |
| 2026-06-02 | 7.74 | 7.78 | 7.62 | 7.68 | -1.79% | 12,180,062 |
| 2026-06-01 | 7.82 | 7.85 | 7.68 | 7.82 | -2.01% | 12,716,800 |
| 2026-05-29 | 8.26 | 8.33 | 7.95 | 7.98 | -2.68% | 20,863,107 |
| 2026-05-28 | 8.04 | 8.24 | 8.02 | 8.20 | +0.49% | 15,306,490 |
| 2026-05-27 | 8.12 | 8.24 | 8.10 | 8.16 | +4.48% | 18,667,278 |
| 2026-05-26 | 7.77 | 7.89 | 7.77 | 7.81 | +2.63% | 19,879,210 |
| 2026-05-22 | 7.65 | 7.73 | 7.51 | 7.61 | +0.66% | 24,484,481 |
| 2026-05-21 | 7.18 | 7.65 | 6.97 | 7.56 | +0.40% | 47,897,205 |
| 2026-05-20 | 7.40 | 7.57 | 7.32 | 7.53 | +2.45% | 14,609,806 |
| 2026-05-19 | 7.37 | 7.43 | 7.32 | 7.35 | -0.81% | 12,800,700 |
| 2026-05-18 | 7.51 | 7.52 | 7.36 | 7.41 | -1.07% | 14,268,543 |
| 2026-05-15 | 7.60 | 7.64 | 7.43 | 7.49 | -4.46% | 15,752,300 |
| 2026-05-14 | 7.85 | 7.91 | 7.76 | 7.84 | +3.16% | 14,250,900 |
| 2026-05-13 | 7.31 | 7.65 | 7.24 | 7.60 | +2.70% | 19,577,300 |
| 2026-05-12 | 7.45 | 7.47 | 7.32 | 7.40 | -0.80% | 14,731,200 |
| 2026-05-11 | 7.60 | 7.62 | 7.45 | 7.46 | -3.62% | 16,973,500 |
| 2026-05-08 | 7.64 | 7.77 | 7.57 | 7.74 | +3.48% | 11,751,906 |
| 2026-05-07 | 7.62 | 7.62 | 7.46 | 7.48 | -6.97% | 15,715,140 |
| 2026-04-10 | 8.04 | 8.15 | 8.00 | 8.04 | +1.39% | 19,713,300 |
| 2026-04-09 | 7.70 | 7.99 | 7.65 | 7.93 | +2.19% | 27,463,400 |
| 2026-04-08 | 7.99 | 8.03 | 7.72 | 7.76 | +4.58% | 31,359,944 |
| 2026-04-07 | 7.50 | 7.50 | 7.27 | 7.42 | -0.80% | 25,022,841 |
| 2026-04-06 | 7.51 | 7.57 | 7.42 | 7.48 | -0.93% | 21,870,026 |
| 2026-04-02 | 7.44 | 7.63 | 7.36 | 7.55 | +1.62% | 31,199,817 |
| 2026-04-01 | 7.27 | 7.44 | 7.19 | 7.43 | +4.80% | 37,667,401 |
| 2026-03-31 | 6.91 | 7.17 | 6.85 | 7.09 | +5.04% | 28,257,300 |
| 2026-03-30 | 6.83 | 6.92 | 6.71 | 6.75 | +0.00% | 27,163,252 |
| 2026-03-26 | 6.74 | 6.91 | 6.71 | 6.75 | -1.89% | 25,777,400 |
| 2026-03-25 | 6.90 | 6.99 | 6.84 | 6.88 | +1.93% | 23,107,200 |
| 2026-03-24 | 6.55 | 6.82 | 6.53 | 6.75 | +2.43% | 30,936,000 |
| 2026-03-23 | 6.56 | 6.72 | 6.51 | 6.59 | +4.11% | 24,624,200 |
| 2026-03-20 | 6.45 | 6.50 | 6.28 | 6.33 | -2.62% | 22,786,500 |
| 2026-03-19 | 6.44 | 6.55 | 6.38 | 6.50 | +0.00% | 24,407,200 |
| 2026-03-18 | 6.62 | 6.67 | 6.48 | 6.50 | -3.13% | 22,335,512 |
| 2026-03-17 | 6.79 | 6.92 | 6.70 | 6.71 | +2.13% | 29,104,615 |
| 2026-03-16 | 6.50 | 6.64 | 6.47 | 6.57 | +1.08% | 19,955,449 |
| 2026-03-13 | 6.80 | 6.81 | 6.50 | 6.50 | -5.25% | 23,406,900 |
| 2026-03-12 | 6.75 | 6.91 | 6.63 | 6.86 | -0.44% | 25,488,100 |
| 2026-03-11 | 6.96 | 7.08 | 6.86 | 6.89 | — | 14,362,400 |