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 | 11.64 | 12.31 | 11.54 | 11.77 | +6.71% | 13,234,957 |
| 2026-06-12 | 10.97 | 11.37 | 10.72 | 11.03 | +3.76% | 15,807,941 |
| 2026-06-11 | 9.80 | 10.68 | 9.65 | 10.63 | +12.85% | 14,661,500 |
| 2026-06-10 | 10.48 | 10.64 | 9.36 | 9.42 | -11.55% | 22,866,460 |
| 2026-06-09 | 12.04 | 12.15 | 10.30 | 10.65 | -15.81% | 30,368,457 |
| 2026-06-05 | 13.78 | 13.86 | 12.43 | 12.65 | -18.07% | 12,130,223 |
| 2026-06-02 | 13.50 | 15.49 | 13.42 | 15.44 | +13.61% | 13,368,444 |
| 2026-06-01 | 13.19 | 13.90 | 12.93 | 13.59 | -1.31% | 7,934,239 |
| 2026-05-29 | 13.42 | 13.93 | 13.11 | 13.77 | +1.62% | 8,345,700 |
| 2026-05-28 | 13.36 | 13.67 | 13.02 | 13.55 | +0.82% | 5,046,524 |
| 2026-05-27 | 13.31 | 13.64 | 12.97 | 13.44 | -0.52% | 6,837,600 |
| 2026-05-26 | 13.29 | 13.74 | 13.22 | 13.51 | +3.76% | 9,438,595 |
| 2026-05-22 | 13.17 | 13.55 | 12.94 | 13.02 | -0.61% | 7,927,600 |
| 2026-05-21 | 12.66 | 13.48 | 12.55 | 13.10 | +2.75% | 7,889,519 |
| 2026-05-20 | 12.17 | 12.89 | 11.85 | 12.75 | +7.05% | 11,336,600 |
| 2026-05-19 | 13.00 | 13.06 | 11.78 | 11.91 | -9.77% | 15,553,044 |
| 2026-05-18 | 13.85 | 13.89 | 13.05 | 13.20 | -3.30% | 9,204,622 |
| 2026-05-15 | 14.15 | 14.32 | 13.65 | 13.65 | -7.83% | 9,977,000 |
| 2026-05-14 | 15.50 | 15.50 | 14.46 | 14.81 | -3.64% | 7,952,800 |
| 2026-05-13 | 15.56 | 15.83 | 14.89 | 15.37 | -0.84% | 6,322,600 |
| 2026-05-12 | 15.97 | 16.04 | 14.79 | 15.50 | -5.89% | 9,877,900 |
| 2026-05-11 | 15.54 | 16.83 | 15.35 | 16.47 | +8.64% | 10,165,225 |
| 2026-05-08 | 15.84 | 15.92 | 14.93 | 15.16 | -2.76% | 7,211,500 |
| 2026-05-07 | 15.78 | 16.19 | 15.20 | 15.59 | +15.23% | 9,841,339 |
| 2026-04-10 | 13.85 | 14.22 | 13.42 | 13.53 | -1.31% | 4,896,620 |
| 2026-04-09 | 13.62 | 14.03 | 13.39 | 13.71 | -1.79% | 6,291,125 |
| 2026-04-08 | 14.25 | 14.61 | 13.63 | 13.96 | +6.48% | 9,652,539 |
| 2026-04-07 | 13.33 | 13.44 | 12.60 | 13.11 | -1.87% | 6,233,038 |
| 2026-04-06 | 13.65 | 13.81 | 13.17 | 13.36 | -1.55% | 4,203,139 |
| 2026-04-02 | 12.86 | 13.73 | 12.75 | 13.57 | +1.04% | 7,167,811 |
| 2026-04-01 | 13.95 | 14.46 | 13.40 | 13.43 | -0.52% | 8,807,225 |
| 2026-03-31 | 12.80 | 13.57 | 12.80 | 13.50 | +7.83% | 9,446,100 |
| 2026-03-30 | 13.13 | 13.20 | 12.28 | 12.52 | -4.06% | 10,655,000 |
| 2026-03-26 | 13.02 | 13.38 | 12.71 | 13.05 | -2.90% | 6,802,100 |
| 2026-03-25 | 13.77 | 13.88 | 13.26 | 13.44 | +1.90% | 7,352,541 |
| 2026-03-24 | 12.34 | 13.23 | 12.30 | 13.19 | +5.44% | 9,917,300 |
| 2026-03-23 | 12.26 | 13.19 | 12.13 | 12.51 | +3.47% | 10,427,600 |
| 2026-03-20 | 13.08 | 13.27 | 11.88 | 12.09 | -8.96% | 29,179,400 |
| 2026-03-19 | 12.85 | 13.64 | 12.55 | 13.28 | -1.85% | 10,157,300 |
| 2026-03-18 | 13.85 | 14.00 | 13.36 | 13.53 | -3.29% | 10,327,500 |
| 2026-03-17 | 13.62 | 14.03 | 13.52 | 13.99 | +3.63% | 7,447,400 |
| 2026-03-16 | 13.65 | 13.87 | 13.14 | 13.50 | +0.67% | 6,702,221 |
| 2026-03-13 | 14.10 | 14.77 | 13.34 | 13.41 | -4.83% | 9,713,500 |
| 2026-03-12 | 13.75 | 14.13 | 13.48 | 14.09 | -0.42% | 10,236,900 |
| 2026-03-11 | 14.34 | 14.69 | 13.73 | 14.15 | — | 11,972,000 |