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 | 14.75 | 15.05 | 14.38 | 15.02 | -1.12% | 8,420,730 |
| 2026-06-15 | 15.19 | 15.51 | 14.87 | 15.19 | +2.29% | 6,036,783 |
| 2026-06-12 | 14.74 | 14.98 | 14.43 | 14.85 | +0.61% | 5,463,213 |
| 2026-06-11 | 14.57 | 14.81 | 14.30 | 14.76 | -0.20% | 5,397,859 |
| 2026-06-10 | 14.93 | 15.39 | 14.73 | 14.79 | -2.95% | 6,150,373 |
| 2026-06-09 | 15.61 | 15.61 | 14.80 | 15.24 | -4.45% | 7,012,762 |
| 2026-06-05 | 16.50 | 16.61 | 15.64 | 15.95 | -8.07% | 7,589,492 |
| 2026-06-02 | 17.55 | 17.73 | 17.01 | 17.35 | -2.58% | 9,812,856 |
| 2026-06-01 | 17.05 | 18.20 | 17.01 | 17.81 | +7.61% | 15,670,000 |
| 2026-05-29 | 15.44 | 17.20 | 15.26 | 16.55 | -8.16% | 30,820,500 |
| 2026-05-28 | 18.00 | 18.30 | 17.41 | 18.02 | +0.39% | 26,046,400 |
| 2026-05-27 | 17.79 | 18.19 | 17.59 | 17.95 | -3.29% | 9,766,652 |
| 2026-05-26 | 18.68 | 18.80 | 18.21 | 18.56 | -0.80% | 10,335,857 |
| 2026-05-22 | 18.29 | 18.81 | 18.13 | 18.71 | +3.31% | 6,993,228 |
| 2026-05-21 | 17.86 | 18.30 | 17.78 | 18.11 | +0.78% | 6,600,800 |
| 2026-05-20 | 17.47 | 18.03 | 17.30 | 17.97 | +1.76% | 7,146,922 |
| 2026-05-19 | 17.71 | 18.12 | 17.40 | 17.66 | +0.68% | 9,366,700 |
| 2026-05-18 | 16.80 | 17.68 | 16.62 | 17.54 | +4.03% | 8,168,207 |
| 2026-05-15 | 16.44 | 17.38 | 16.26 | 16.86 | +2.12% | 7,980,500 |
| 2026-05-14 | 16.20 | 16.63 | 15.76 | 16.51 | +2.67% | 6,223,400 |
| 2026-05-13 | 15.66 | 16.20 | 15.48 | 16.08 | +2.16% | 4,637,244 |
| 2026-05-12 | 15.96 | 16.32 | 15.71 | 15.74 | -3.61% | 4,617,228 |
| 2026-05-11 | 16.36 | 16.72 | 15.64 | 16.33 | -1.57% | 9,844,000 |
| 2026-05-08 | 15.70 | 16.61 | 15.48 | 16.59 | +4.21% | 8,219,435 |
| 2026-05-07 | 15.83 | 16.15 | 15.56 | 15.92 | +33.33% | 9,327,500 |
| 2026-04-10 | 12.90 | 12.92 | 11.81 | 11.94 | -6.50% | 13,671,200 |
| 2026-04-09 | 13.37 | 13.37 | 12.59 | 12.77 | -5.41% | 9,020,230 |
| 2026-04-08 | 13.79 | 14.04 | 13.38 | 13.50 | +0.90% | 7,577,600 |
| 2026-04-07 | 13.34 | 13.58 | 13.18 | 13.38 | -0.96% | 5,091,544 |
| 2026-04-06 | 13.38 | 13.59 | 13.22 | 13.51 | +1.35% | 5,238,923 |
| 2026-04-02 | 13.18 | 13.39 | 12.95 | 13.33 | +0.15% | 5,491,035 |
| 2026-04-01 | 13.34 | 13.34 | 12.74 | 13.31 | +3.34% | 6,625,938 |
| 2026-03-31 | 12.70 | 13.10 | 12.56 | 12.88 | +2.14% | 5,243,827 |
| 2026-03-30 | 12.69 | 13.15 | 12.55 | 12.61 | -5.90% | 8,820,200 |
| 2026-03-26 | 13.29 | 13.69 | 13.24 | 13.40 | +0.30% | 5,069,208 |
| 2026-03-25 | 13.29 | 13.75 | 13.20 | 13.36 | +2.45% | 8,404,210 |
| 2026-03-24 | 14.19 | 14.20 | 13.02 | 13.04 | -9.32% | 9,129,166 |
| 2026-03-23 | 14.28 | 14.48 | 14.07 | 14.38 | +1.48% | 6,703,100 |
| 2026-03-20 | 14.38 | 14.51 | 13.97 | 14.17 | -2.68% | 18,923,036 |
| 2026-03-19 | 14.32 | 14.65 | 14.29 | 14.56 | +1.25% | 5,366,600 |
| 2026-03-18 | 14.32 | 14.66 | 14.21 | 14.38 | -0.76% | 6,551,341 |
| 2026-03-17 | 14.42 | 14.86 | 14.25 | 14.49 | +1.40% | 7,508,600 |
| 2026-03-16 | 14.33 | 14.72 | 14.02 | 14.29 | -1.58% | 10,468,746 |
| 2026-03-13 | 13.50 | 14.55 | 13.36 | 14.52 | +5.37% | 18,194,224 |
| 2026-03-12 | 14.08 | 14.53 | 13.74 | 13.78 | — | 13,218,100 |