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 | 13.85 | 13.95 | 13.80 | 13.95 | +1.09% | 356,970 |
| 2026-06-12 | 13.70 | 13.80 | 13.65 | 13.80 | +1.10% | 233,893 |
| 2026-06-11 | 13.75 | 13.80 | 13.60 | 13.65 | +0.37% | 282,262 |
| 2026-06-10 | 13.75 | 13.80 | 13.55 | 13.60 | -1.09% | 881,576 |
| 2026-06-09 | 13.60 | 13.75 | 13.60 | 13.75 | -0.36% | 462,594 |
| 2026-06-05 | 14.10 | 14.10 | 13.80 | 13.80 | +0.00% | 1,029,862 |
| 2026-06-02 | 13.85 | 13.85 | 13.75 | 13.80 | +0.00% | 300,549 |
| 2026-06-01 | 13.75 | 13.85 | 13.65 | 13.80 | +0.73% | 341,672 |
| 2026-05-29 | 13.60 | 13.75 | 13.60 | 13.70 | +1.11% | 280,559 |
| 2026-05-28 | 13.60 | 13.60 | 13.50 | 13.55 | +0.37% | 384,637 |
| 2026-05-27 | 13.50 | 13.55 | 13.40 | 13.50 | +0.00% | 287,934 |
| 2026-05-26 | 13.50 | 13.55 | 13.45 | 13.50 | +0.00% | 168,883 |
| 2026-05-25 | 13.55 | 13.55 | 13.40 | 13.50 | -0.37% | 407,880 |
| 2026-05-22 | 13.80 | 13.80 | 13.50 | 13.55 | -1.45% | 687,476 |
| 2026-05-21 | 13.75 | 13.80 | 13.70 | 13.75 | -0.36% | 95,924 |
| 2026-05-20 | 13.70 | 13.80 | 13.65 | 13.80 | +0.00% | 181,269 |
| 2026-05-19 | 13.75 | 13.85 | 13.70 | 13.80 | +0.73% | 168,863 |
| 2026-05-18 | 13.80 | 13.85 | 13.60 | 13.70 | -1.08% | 410,659 |
| 2026-05-15 | 14.00 | 14.00 | 13.85 | 13.85 | -0.72% | 593,916 |
| 2026-05-14 | 14.20 | 14.20 | 13.90 | 13.95 | -1.06% | 496,257 |
| 2026-05-13 | 14.20 | 14.20 | 14.05 | 14.10 | -0.70% | 648,954 |
| 2026-05-12 | 14.55 | 14.55 | 14.15 | 14.20 | -2.74% | 1,201,937 |
| 2026-05-11 | 14.60 | 14.65 | 14.55 | 14.60 | +0.34% | 241,210 |
| 2026-05-08 | 14.65 | 14.65 | 14.55 | 14.55 | -0.34% | 141,483 |
| 2026-05-07 | 14.60 | 14.60 | 14.50 | 14.60 | -1.68% | 249,931 |
| 2026-04-10 | 14.85 | 14.85 | 14.70 | 14.85 | +0.34% | 567,774 |
| 2026-04-09 | 14.85 | 14.90 | 14.75 | 14.80 | -0.34% | 416,615 |
| 2026-04-08 | 14.90 | 14.95 | 14.80 | 14.85 | +0.34% | 233,710 |
| 2026-04-07 | 14.80 | 14.90 | 14.80 | 14.80 | +0.00% | 158,523 |
| 2026-04-02 | 14.90 | 14.95 | 14.80 | 14.80 | +0.00% | 230,267 |
| 2026-04-01 | 14.75 | 14.90 | 14.75 | 14.80 | +0.68% | 206,249 |
| 2026-03-31 | 14.90 | 14.95 | 14.70 | 14.70 | -1.01% | 468,764 |
| 2026-03-30 | 14.80 | 14.90 | 14.80 | 14.85 | -0.34% | 133,186 |
| 2026-03-26 | 15.00 | 15.00 | 14.90 | 14.90 | -0.67% | 206,638 |
| 2026-03-25 | 14.85 | 15.00 | 14.85 | 15.00 | +1.01% | 156,139 |
| 2026-03-24 | 15.00 | 15.00 | 14.80 | 14.85 | +0.34% | 74,272 |
| 2026-03-23 | 14.85 | 14.95 | 14.80 | 14.80 | -0.67% | 175,946 |
| 2026-03-20 | 14.85 | 15.00 | 14.85 | 14.90 | +0.00% | 236,248 |
| 2026-03-19 | 15.00 | 15.00 | 14.80 | 14.90 | -0.67% | 589,178 |
| 2026-03-18 | 15.05 | 15.10 | 14.95 | 15.00 | +0.00% | 588,409 |
| 2026-03-17 | 15.20 | 15.20 | 14.95 | 15.00 | -1.64% | 1,511,328 |
| 2026-03-16 | 15.15 | 15.30 | 15.15 | 15.25 | +0.33% | 220,224 |
| 2026-03-13 | 15.10 | 15.20 | 14.95 | 15.20 | +0.66% | 214,123 |
| 2026-03-12 | 15.15 | 15.15 | 15.00 | 15.10 | -0.33% | 123,458 |
| 2026-03-11 | 15.05 | 15.15 | 15.00 | 15.15 | — | 214,390 |