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 | 10.19 | 10.36 | 10.00 | 10.14 | +0.30% | 2,073,000 |
| 2026-06-15 | 10.32 | 10.43 | 10.00 | 10.11 | -1.75% | 2,901,244 |
| 2026-06-12 | 10.03 | 10.30 | 9.97 | 10.29 | +2.59% | 1,734,371 |
| 2026-06-11 | 9.94 | 10.08 | 9.81 | 10.03 | +0.80% | 1,544,550 |
| 2026-06-10 | 9.90 | 9.97 | 9.77 | 9.95 | -0.20% | 1,183,800 |
| 2026-06-09 | 9.90 | 10.08 | 9.81 | 9.97 | -1.97% | 1,364,000 |
| 2026-06-05 | 10.10 | 10.26 | 10.06 | 10.17 | -6.61% | 2,270,600 |
| 2026-06-02 | 11.08 | 11.17 | 10.86 | 10.89 | -1.80% | 2,868,100 |
| 2026-06-01 | 10.84 | 11.19 | 10.75 | 11.09 | +2.78% | 3,496,800 |
| 2026-05-29 | 10.66 | 10.90 | 10.66 | 10.79 | +0.84% | 2,326,500 |
| 2026-05-28 | 10.71 | 11.00 | 10.53 | 10.70 | +0.66% | 3,094,100 |
| 2026-05-27 | 10.86 | 10.87 | 10.61 | 10.63 | -1.48% | 2,504,540 |
| 2026-05-26 | 10.76 | 10.93 | 10.68 | 10.79 | -0.74% | 2,160,800 |
| 2026-05-25 | 11.10 | 11.13 | 10.78 | 10.87 | -1.63% | 1,954,700 |
| 2026-05-22 | 11.00 | 11.11 | 10.85 | 11.05 | +1.01% | 1,466,900 |
| 2026-05-21 | 11.29 | 11.36 | 10.94 | 10.94 | -2.84% | 2,313,000 |
| 2026-05-20 | 11.38 | 11.38 | 11.22 | 11.26 | -1.14% | 1,426,500 |
| 2026-05-19 | 11.28 | 11.41 | 11.22 | 11.39 | +0.89% | 1,323,900 |
| 2026-05-18 | 11.42 | 11.49 | 11.19 | 11.29 | -0.96% | 2,724,000 |
| 2026-05-15 | 11.53 | 11.58 | 11.32 | 11.40 | -0.96% | 2,259,700 |
| 2026-05-14 | 11.57 | 11.65 | 11.40 | 11.51 | -0.52% | 2,050,800 |
| 2026-05-13 | 11.64 | 11.67 | 11.53 | 11.57 | -0.60% | 1,824,900 |
| 2026-05-12 | 11.85 | 11.90 | 11.60 | 11.64 | -1.94% | 1,843,480 |
| 2026-05-11 | 11.98 | 11.99 | 11.81 | 11.87 | -0.34% | 2,318,680 |
| 2026-05-08 | 11.80 | 11.94 | 11.75 | 11.91 | +1.28% | 1,769,780 |
| 2026-05-07 | 11.85 | 11.90 | 11.72 | 11.76 | -2.00% | 1,792,300 |
| 2026-04-10 | 11.85 | 12.14 | 11.82 | 12.00 | +1.52% | 2,117,261 |
| 2026-04-09 | 11.98 | 12.00 | 11.73 | 11.82 | -1.50% | 2,270,710 |
| 2026-04-08 | 11.69 | 12.08 | 11.69 | 12.00 | +3.54% | 2,377,300 |
| 2026-04-07 | 11.57 | 11.69 | 11.50 | 11.59 | +0.35% | 1,489,400 |
| 2026-04-03 | 11.84 | 11.90 | 11.51 | 11.55 | -1.95% | 1,688,900 |
| 2026-04-02 | 11.89 | 12.06 | 11.75 | 11.78 | -1.51% | 2,319,510 |
| 2026-04-01 | 11.85 | 11.99 | 11.72 | 11.96 | +1.44% | 3,003,000 |
| 2026-03-31 | 11.81 | 12.06 | 11.72 | 11.79 | -0.84% | 1,546,600 |
| 2026-03-30 | 11.72 | 11.90 | 11.53 | 11.89 | +1.19% | 1,839,900 |
| 2026-03-26 | 11.88 | 12.07 | 11.65 | 11.75 | -1.18% | 2,147,800 |
| 2026-03-25 | 11.75 | 11.91 | 11.70 | 11.89 | +1.71% | 2,055,700 |
| 2026-03-24 | 11.50 | 11.69 | 11.41 | 11.69 | +3.36% | 1,814,134 |
| 2026-03-23 | 11.94 | 11.96 | 11.24 | 11.31 | -5.99% | 3,682,950 |
| 2026-03-20 | 12.26 | 12.35 | 11.98 | 12.03 | -1.72% | 2,624,488 |
| 2026-03-19 | 12.46 | 12.52 | 12.20 | 12.24 | -2.24% | 2,516,800 |
| 2026-03-18 | 12.45 | 12.58 | 12.36 | 12.52 | +0.64% | 2,461,400 |
| 2026-03-17 | 12.50 | 12.70 | 12.42 | 12.44 | -0.40% | 2,989,700 |
| 2026-03-16 | 12.32 | 12.51 | 12.25 | 12.49 | +1.54% | 3,643,400 |
| 2026-03-13 | 12.28 | 12.43 | 12.24 | 12.30 | — | 1,878,500 |