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 | 13.33 | 14.09 | 13.12 | 13.20 | +0.23% | 6,681,400 |
| 2026-06-12 | 13.16 | 13.45 | 12.77 | 13.17 | +1.00% | 4,687,300 |
| 2026-06-11 | 13.31 | 13.43 | 12.80 | 13.04 | -2.61% | 3,383,700 |
| 2026-06-10 | 13.61 | 13.72 | 13.06 | 13.39 | -2.41% | 3,494,700 |
| 2026-06-09 | 13.47 | 13.91 | 13.19 | 13.72 | -0.94% | 4,801,400 |
| 2026-06-05 | 14.09 | 14.43 | 13.55 | 13.85 | -0.07% | 5,452,400 |
| 2026-06-02 | 14.20 | 14.33 | 13.59 | 13.86 | -2.26% | 4,750,860 |
| 2026-06-01 | 13.67 | 14.29 | 13.00 | 14.18 | +3.28% | 4,903,100 |
| 2026-05-29 | 14.10 | 14.25 | 13.67 | 13.73 | -2.07% | 4,399,860 |
| 2026-05-28 | 13.76 | 14.33 | 13.63 | 14.02 | +1.74% | 4,929,700 |
| 2026-05-27 | 14.35 | 14.35 | 13.51 | 13.78 | -3.09% | 3,933,300 |
| 2026-05-26 | 14.62 | 14.75 | 14.05 | 14.22 | -2.54% | 4,274,000 |
| 2026-05-25 | 15.07 | 15.29 | 14.36 | 14.59 | -1.29% | 4,696,880 |
| 2026-05-22 | 14.49 | 14.94 | 14.10 | 14.78 | +2.85% | 4,636,656 |
| 2026-05-21 | 15.11 | 15.17 | 14.22 | 14.37 | -4.01% | 4,428,100 |
| 2026-05-20 | 15.00 | 15.28 | 14.89 | 14.97 | -0.53% | 3,921,300 |
| 2026-05-19 | 15.45 | 15.59 | 14.78 | 15.05 | -1.25% | 3,816,800 |
| 2026-05-18 | 15.41 | 15.50 | 14.97 | 15.24 | -0.07% | 4,346,800 |
| 2026-05-15 | 15.35 | 15.72 | 15.14 | 15.25 | -0.59% | 4,675,500 |
| 2026-05-14 | 15.02 | 15.67 | 14.85 | 15.34 | +2.68% | 5,896,600 |
| 2026-05-13 | 15.27 | 15.27 | 14.92 | 14.94 | -1.45% | 4,560,500 |
| 2026-05-12 | 15.79 | 15.79 | 15.05 | 15.16 | -3.44% | 7,180,380 |
| 2026-05-11 | 15.97 | 16.49 | 15.55 | 15.70 | +0.77% | 7,618,580 |
| 2026-05-08 | 15.16 | 15.84 | 15.07 | 15.58 | +2.70% | 7,596,100 |
| 2026-05-07 | 14.92 | 15.49 | 14.92 | 15.17 | +8.67% | 5,893,400 |
| 2026-04-10 | 14.03 | 14.11 | 13.77 | 13.96 | -0.57% | 5,130,260 |
| 2026-04-09 | 13.89 | 14.10 | 13.66 | 14.04 | +1.37% | 7,186,300 |
| 2026-04-08 | 13.89 | 13.93 | 13.65 | 13.85 | +2.14% | 4,588,900 |
| 2026-04-07 | 13.07 | 13.63 | 13.07 | 13.56 | +2.26% | 4,605,702 |
| 2026-04-03 | 13.84 | 13.89 | 13.18 | 13.26 | -3.00% | 4,611,000 |
| 2026-04-02 | 14.09 | 14.09 | 13.50 | 13.67 | -1.44% | 4,996,600 |
| 2026-04-01 | 14.14 | 14.24 | 13.64 | 13.87 | +0.95% | 4,034,700 |
| 2026-03-31 | 13.62 | 13.97 | 13.46 | 13.74 | +0.37% | 5,794,900 |
| 2026-03-30 | 13.57 | 13.78 | 13.36 | 13.69 | +3.79% | 4,331,900 |
| 2026-03-26 | 13.70 | 13.74 | 13.02 | 13.19 | -3.79% | 6,854,160 |
| 2026-03-25 | 13.32 | 13.95 | 13.32 | 13.71 | +2.93% | 8,407,900 |
| 2026-03-24 | 12.44 | 13.42 | 12.44 | 13.32 | +10.17% | 10,854,361 |
| 2026-03-23 | 12.50 | 12.61 | 12.02 | 12.09 | -3.90% | 7,325,900 |
| 2026-03-20 | 12.99 | 13.13 | 12.52 | 12.58 | -2.93% | 5,788,361 |
| 2026-03-19 | 13.34 | 13.34 | 12.90 | 12.96 | -3.36% | 4,160,300 |
| 2026-03-18 | 13.21 | 13.42 | 13.10 | 13.41 | +1.44% | 2,850,200 |
| 2026-03-17 | 13.54 | 13.66 | 13.18 | 13.22 | -2.00% | 3,255,700 |
| 2026-03-16 | 13.66 | 13.83 | 13.32 | 13.49 | -1.24% | 5,086,500 |
| 2026-03-13 | 13.61 | 13.95 | 13.53 | 13.66 | +0.44% | 3,165,200 |
| 2026-03-12 | 14.16 | 14.19 | 13.56 | 13.60 | — | 4,242,158 |