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 | 11.13 | 11.27 | 10.24 | 10.38 | -7.32% | 6,736,997 |
| 2026-06-15 | 11.40 | 11.72 | 11.07 | 11.20 | +5.16% | 3,649,067 |
| 2026-06-12 | 10.48 | 10.77 | 10.29 | 10.65 | +2.80% | 3,277,499 |
| 2026-06-11 | 9.76 | 10.45 | 9.74 | 10.36 | +5.93% | 3,400,878 |
| 2026-06-10 | 10.12 | 10.24 | 9.75 | 9.78 | -6.59% | 3,299,344 |
| 2026-06-09 | 10.91 | 11.01 | 10.10 | 10.47 | -3.15% | 3,865,220 |
| 2026-06-05 | 11.20 | 11.26 | 10.58 | 10.81 | -9.39% | 6,492,921 |
| 2026-06-02 | 12.43 | 12.46 | 11.87 | 11.93 | -3.17% | 3,277,921 |
| 2026-06-01 | 12.85 | 13.03 | 12.05 | 12.32 | -8.13% | 4,335,345 |
| 2026-05-29 | 12.51 | 13.46 | 12.42 | 13.41 | +7.62% | 2,753,665 |
| 2026-05-28 | 12.00 | 12.68 | 11.82 | 12.46 | +2.38% | 3,866,475 |
| 2026-05-27 | 12.25 | 12.45 | 12.11 | 12.17 | -3.26% | 1,809,176 |
| 2026-05-26 | 12.30 | 12.74 | 12.29 | 12.58 | +4.83% | 2,027,138 |
| 2026-05-22 | 12.22 | 12.23 | 11.97 | 12.00 | -2.28% | 2,586,716 |
| 2026-05-21 | 12.00 | 12.64 | 11.96 | 12.28 | -0.24% | 1,849,214 |
| 2026-05-20 | 12.52 | 12.52 | 12.09 | 12.31 | +1.15% | 5,208,133 |
| 2026-05-19 | 12.80 | 12.95 | 12.12 | 12.17 | -6.38% | 4,651,224 |
| 2026-05-18 | 13.41 | 13.57 | 12.86 | 13.00 | -2.62% | 3,775,945 |
| 2026-05-15 | 14.02 | 14.14 | 13.22 | 13.35 | -9.74% | 3,179,298 |
| 2026-05-14 | 14.57 | 15.22 | 13.86 | 14.79 | +1.44% | 7,087,634 |
| 2026-05-13 | 14.10 | 14.65 | 13.93 | 14.58 | +0.76% | 5,370,737 |
| 2026-05-12 | 14.60 | 14.80 | 13.89 | 14.47 | -2.30% | 2,497,400 |
| 2026-05-11 | 14.67 | 15.32 | 14.27 | 14.81 | -1.53% | 4,375,647 |
| 2026-05-08 | 14.58 | 15.18 | 14.45 | 15.04 | +5.32% | 2,986,800 |
| 2026-05-07 | 15.05 | 15.32 | 14.27 | 14.28 | -20.67% | 5,292,300 |
| 2026-04-10 | 17.81 | 18.31 | 17.73 | 18.00 | +1.52% | 1,622,600 |
| 2026-04-09 | 17.86 | 18.40 | 17.50 | 17.73 | +0.00% | 1,533,500 |
| 2026-04-08 | 18.84 | 19.00 | 17.39 | 17.73 | +1.08% | 2,200,615 |
| 2026-04-07 | 17.45 | 17.58 | 16.73 | 17.54 | +0.40% | 1,633,000 |
| 2026-04-06 | 17.21 | 17.72 | 17.02 | 17.47 | +2.52% | 1,790,443 |
| 2026-04-02 | 15.68 | 17.30 | 15.52 | 17.04 | +1.97% | 1,891,412 |
| 2026-04-01 | 16.56 | 17.42 | 16.27 | 16.71 | +3.60% | 3,267,433 |
| 2026-03-31 | 14.99 | 16.20 | 14.97 | 16.13 | +10.63% | 2,924,132 |
| 2026-03-30 | 14.88 | 14.97 | 14.36 | 14.58 | +5.58% | 1,928,503 |
| 2026-03-26 | 14.03 | 14.65 | 13.79 | 13.81 | -5.15% | 2,067,300 |
| 2026-03-25 | 14.90 | 15.10 | 14.43 | 14.56 | +1.75% | 1,955,645 |
| 2026-03-24 | 14.08 | 14.55 | 13.50 | 14.31 | +0.77% | 2,609,500 |
| 2026-03-23 | 13.87 | 14.60 | 13.75 | 14.20 | +1.21% | 4,562,900 |
| 2026-03-20 | 13.82 | 14.24 | 13.27 | 14.03 | +4.94% | 5,349,400 |
| 2026-03-19 | 13.71 | 13.75 | 12.41 | 13.37 | -7.02% | 3,129,000 |
| 2026-03-18 | 15.50 | 15.62 | 14.29 | 14.38 | -10.74% | 2,822,042 |
| 2026-03-17 | 16.63 | 17.06 | 16.00 | 16.11 | -2.60% | 1,815,448 |
| 2026-03-16 | 16.43 | 16.95 | 16.07 | 16.54 | +1.35% | 1,864,043 |
| 2026-03-13 | 17.10 | 17.10 | 15.95 | 16.32 | -4.73% | 2,171,643 |
| 2026-03-12 | 17.55 | 17.74 | 16.88 | 17.13 | — | 1,444,116 |