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 |
|---|---|---|---|---|---|---|
| 2026-06-19 | 13.08 | 13.09 | 12.85 | 12.90 | -2.20% | 95,500 |
| 2026-06-18 | 13.12 | 13.30 | 13.06 | 13.19 | +0.61% | 66,200 |
| 2026-06-17 | 12.92 | 13.38 | 12.89 | 13.11 | +1.94% | 118,700 |
| 2026-06-16 | 12.85 | 12.95 | 12.80 | 12.86 | +0.08% | 157,300 |
| 2026-06-15 | 13.11 | 13.25 | 12.85 | 12.85 | -0.77% | 132,900 |
| 2026-06-12 | 13.10 | 13.14 | 12.91 | 12.95 | -0.08% | 105,000 |
| 2026-06-11 | 12.71 | 12.99 | 12.63 | 12.96 | +2.45% | 82,300 |
| 2026-06-10 | 12.75 | 12.75 | 12.55 | 12.65 | -0.24% | 76,800 |
| 2026-06-09 | 12.66 | 12.86 | 12.66 | 12.68 | +0.63% | 70,300 |
| 2026-06-08 | 12.73 | 12.77 | 12.60 | 12.60 | -1.02% | 139,000 |
| 2026-06-05 | 12.80 | 12.86 | 12.73 | 12.73 | -0.62% | 142,900 |
| 2026-06-03 | 12.93 | 12.93 | 12.71 | 12.81 | -1.39% | 148,500 |
| 2026-06-02 | 12.92 | 13.06 | 12.89 | 12.99 | +0.54% | 153,800 |
| 2026-06-01 | 13.15 | 13.15 | 12.87 | 12.92 | -1.30% | 150,300 |
| 2026-05-29 | 13.13 | 13.13 | 12.99 | 13.09 | -0.30% | 123,100 |
| 2026-05-28 | 13.25 | 13.25 | 13.01 | 13.13 | -0.38% | 51,400 |
| 2026-05-27 | 13.16 | 13.28 | 13.15 | 13.18 | +0.38% | 54,400 |
| 2026-05-26 | 13.18 | 13.18 | 12.92 | 13.13 | +0.08% | 101,100 |
| 2026-05-25 | 13.00 | 13.19 | 12.99 | 13.12 | +1.00% | 62,000 |
| 2026-05-22 | 13.05 | 13.08 | 12.88 | 12.99 | -0.99% | 93,200 |
| 2026-05-21 | 13.12 | 13.25 | 12.95 | 13.12 | +0.08% | 38,800 |
| 2026-05-20 | 12.75 | 13.18 | 12.75 | 13.11 | +2.50% | 99,500 |
| 2026-05-19 | 12.94 | 12.94 | 12.70 | 12.79 | -1.24% | 75,800 |
| 2026-05-18 | 13.04 | 13.04 | 12.84 | 12.95 | -0.99% | 181,300 |
| 2026-05-15 | 13.11 | 13.13 | 13.01 | 13.08 | -0.98% | 116,500 |
| 2026-05-14 | 12.96 | 13.27 | 12.96 | 13.21 | +2.24% | 201,000 |
| 2026-05-13 | 13.04 | 13.19 | 12.90 | 12.92 | -0.77% | 466,000 |
| 2026-05-12 | 13.29 | 13.29 | 13.02 | 13.02 | -2.11% | 135,100 |
| 2026-05-11 | 13.47 | 13.47 | 13.20 | 13.30 | -1.48% | 197,000 |
| 2026-05-08 | 13.38 | 13.60 | 13.33 | 13.50 | +1.50% | 124,800 |
| 2026-05-07 | 13.49 | 13.49 | 13.25 | 13.30 | -1.04% | 168,300 |
| 2026-05-06 | 13.70 | 13.75 | 13.39 | 13.44 | -1.32% | 541,000 |
| 2026-05-05 | 13.56 | 13.71 | 13.49 | 13.62 | +0.44% | 188,700 |
| 2026-05-04 | 13.86 | 13.87 | 13.56 | 13.56 | -1.95% | 211,800 |
| 2026-04-30 | 13.75 | 13.92 | 13.66 | 13.83 | +1.77% | 583,900 |
| 2026-04-29 | 13.95 | 13.95 | 13.58 | 13.59 | -2.65% | 83,300 |
| 2026-04-28 | 13.94 | 14.06 | 13.74 | 13.96 | -0.07% | 94,400 |
| 2026-04-27 | 14.10 | 14.13 | 13.97 | 13.97 | -0.92% | 68,200 |
| 2026-04-24 | 14.07 | 14.11 | 13.95 | 14.10 | +0.57% | 100,500 |
| 2026-04-23 | 14.21 | 14.28 | 13.95 | 14.02 | -1.68% | 136,900 |
| 2026-04-22 | 14.55 | 14.55 | 14.18 | 14.26 | -1.99% | 108,700 |
| 2026-04-20 | 14.66 | 14.71 | 14.50 | 14.55 | -0.75% | 210,900 |
| 2026-04-17 | 14.83 | 14.99 | 14.64 | 14.66 | +0.00% | 102,400 |
| 2026-04-16 | 14.87 | 14.89 | 14.66 | 14.66 | -1.41% | 66,100 |
| 2026-04-15 | 14.73 | 14.89 | 14.64 | 14.87 | — | 97,000 |