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 | 13.78 | 14.17 | 13.33 | 13.39 | -0.81% | 1,482,067 |
| 2026-06-12 | 13.22 | 13.71 | 13.07 | 13.50 | +2.20% | 1,593,907 |
| 2026-06-11 | 13.27 | 13.47 | 13.05 | 13.21 | -0.08% | 1,447,962 |
| 2026-06-10 | 13.84 | 13.84 | 13.22 | 13.22 | -4.27% | 1,654,510 |
| 2026-06-09 | 13.26 | 13.94 | 13.26 | 13.81 | +3.29% | 2,438,972 |
| 2026-06-05 | 13.19 | 13.49 | 13.03 | 13.37 | +1.91% | 2,303,000 |
| 2026-06-02 | 12.40 | 13.32 | 12.32 | 13.12 | +4.63% | 2,291,500 |
| 2026-06-01 | 12.32 | 12.56 | 11.98 | 12.54 | +0.80% | 3,279,200 |
| 2026-05-29 | 12.72 | 12.81 | 12.38 | 12.44 | -2.51% | 2,346,606 |
| 2026-05-28 | 12.81 | 12.81 | 12.45 | 12.76 | -1.01% | 1,671,800 |
| 2026-05-27 | 12.90 | 13.27 | 12.60 | 12.89 | +0.70% | 2,020,800 |
| 2026-05-26 | 12.94 | 13.28 | 12.70 | 12.80 | -0.70% | 1,718,923 |
| 2026-05-22 | 12.77 | 12.96 | 12.61 | 12.89 | +0.55% | 1,294,500 |
| 2026-05-21 | 12.61 | 13.13 | 12.57 | 12.82 | -0.31% | 3,031,705 |
| 2026-05-20 | 12.56 | 12.88 | 12.31 | 12.86 | +2.14% | 1,436,035 |
| 2026-05-19 | 12.60 | 12.90 | 12.32 | 12.59 | -0.40% | 1,681,349 |
| 2026-05-18 | 12.41 | 13.00 | 12.31 | 12.64 | +1.53% | 2,360,446 |
| 2026-05-15 | 12.57 | 12.79 | 12.05 | 12.45 | -2.89% | 2,306,842 |
| 2026-05-14 | 13.19 | 13.57 | 12.74 | 12.82 | -1.69% | 3,294,028 |
| 2026-05-13 | 13.29 | 13.39 | 12.87 | 13.04 | -2.32% | 1,202,800 |
| 2026-05-12 | 13.71 | 13.82 | 13.28 | 13.35 | -2.98% | 1,057,100 |
| 2026-05-11 | 14.12 | 14.20 | 13.66 | 13.76 | -3.03% | 1,244,500 |
| 2026-05-08 | 14.04 | 14.33 | 13.90 | 14.19 | +2.45% | 1,006,110 |
| 2026-05-07 | 14.24 | 14.40 | 13.59 | 13.85 | +4.77% | 2,547,000 |
| 2026-04-10 | 13.17 | 13.24 | 12.82 | 13.22 | +0.53% | 1,469,418 |
| 2026-04-09 | 13.37 | 13.49 | 12.60 | 13.15 | -2.88% | 4,028,327 |
| 2026-04-08 | 13.49 | 13.74 | 13.44 | 13.54 | +6.61% | 2,271,146 |
| 2026-04-07 | 12.53 | 12.77 | 12.47 | 12.70 | +0.63% | 1,353,500 |
| 2026-04-06 | 12.41 | 12.67 | 12.40 | 12.62 | +1.12% | 922,720 |
| 2026-04-02 | 12.16 | 12.73 | 11.93 | 12.48 | -0.16% | 1,030,035 |
| 2026-04-01 | 12.33 | 12.65 | 12.22 | 12.50 | +1.96% | 1,640,821 |
| 2026-03-31 | 12.23 | 12.40 | 11.78 | 12.26 | +2.94% | 1,509,500 |
| 2026-03-30 | 12.02 | 12.22 | 11.86 | 11.91 | -1.33% | 1,895,347 |
| 2026-03-26 | 11.99 | 12.38 | 11.93 | 12.07 | -0.90% | 908,100 |
| 2026-03-25 | 12.22 | 12.31 | 11.83 | 12.18 | +1.92% | 1,013,748 |
| 2026-03-24 | 12.03 | 12.83 | 11.84 | 11.95 | -2.61% | 2,104,200 |
| 2026-03-23 | 12.32 | 12.62 | 12.03 | 12.27 | +3.63% | 1,518,700 |
| 2026-03-20 | 12.11 | 12.11 | 11.67 | 11.84 | -2.39% | 2,889,006 |
| 2026-03-19 | 12.18 | 12.50 | 12.03 | 12.13 | -2.10% | 1,988,600 |
| 2026-03-18 | 12.27 | 12.84 | 12.27 | 12.39 | -0.64% | 1,837,107 |
| 2026-03-17 | 12.62 | 12.93 | 12.41 | 12.47 | +0.81% | 1,050,700 |
| 2026-03-16 | 12.38 | 12.74 | 12.18 | 12.37 | +1.89% | 2,263,300 |
| 2026-03-13 | 12.04 | 12.34 | 11.93 | 12.14 | +2.10% | 1,520,214 |
| 2026-03-12 | 11.79 | 12.03 | 11.66 | 11.89 | -1.49% | 1,245,416 |
| 2026-03-11 | 12.23 | 12.57 | 11.80 | 12.07 | — | 1,800,839 |