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 | 15.70 | 16.20 | 15.41 | 16.18 | -0.98% | 6,864,909 |
| 2026-06-12 | 16.48 | 16.61 | 16.21 | 16.34 | -1.80% | 5,376,035 |
| 2026-06-11 | 16.80 | 16.98 | 16.38 | 16.64 | +0.18% | 6,266,850 |
| 2026-06-10 | 16.60 | 16.80 | 16.55 | 16.61 | +0.97% | 4,763,659 |
| 2026-06-09 | 16.88 | 16.91 | 16.22 | 16.45 | -0.36% | 6,789,502 |
| 2026-06-05 | 17.14 | 17.16 | 16.51 | 16.51 | -0.12% | 5,892,948 |
| 2026-06-02 | 16.17 | 16.53 | 16.16 | 16.53 | +2.54% | 4,530,039 |
| 2026-06-01 | 16.11 | 16.37 | 16.01 | 16.12 | +1.77% | 7,144,100 |
| 2026-05-29 | 15.91 | 15.95 | 15.66 | 15.84 | -1.12% | 12,339,100 |
| 2026-05-28 | 16.13 | 16.20 | 15.96 | 16.02 | +0.69% | 6,010,243 |
| 2026-05-27 | 16.08 | 16.12 | 15.80 | 15.91 | -2.27% | 5,863,200 |
| 2026-05-26 | 16.25 | 16.48 | 16.18 | 16.28 | +0.68% | 5,665,500 |
| 2026-05-25 | 16.30 | 16.55 | 16.11 | 16.17 | -3.69% | 4,488,427 |
| 2026-05-22 | 16.78 | 17.06 | 16.71 | 16.79 | +0.00% | 5,082,800 |
| 2026-05-21 | 17.15 | 17.22 | 16.66 | 16.79 | -0.36% | 6,232,800 |
| 2026-05-20 | 17.11 | 17.33 | 16.80 | 16.85 | -1.92% | 6,550,400 |
| 2026-05-19 | 16.97 | 17.22 | 16.85 | 17.18 | +2.63% | 6,409,800 |
| 2026-05-15 | 16.30 | 16.78 | 16.22 | 16.74 | +3.40% | 6,962,214 |
| 2026-05-14 | 16.05 | 16.25 | 16.05 | 16.19 | +0.37% | 3,247,900 |
| 2026-05-13 | 16.20 | 16.28 | 16.02 | 16.13 | +0.12% | 3,660,617 |
| 2026-05-12 | 16.20 | 16.25 | 16.03 | 16.11 | +0.69% | 4,348,331 |
| 2026-05-11 | 15.81 | 16.05 | 15.66 | 16.00 | +2.37% | 6,132,100 |
| 2026-05-08 | 15.70 | 15.81 | 15.60 | 15.63 | -0.51% | 4,345,424 |
| 2026-05-07 | 15.50 | 15.71 | 15.24 | 15.71 | +7.60% | 7,999,700 |
| 2026-04-10 | 14.35 | 14.62 | 14.34 | 14.60 | +1.18% | 3,976,800 |
| 2026-04-09 | 14.79 | 14.86 | 14.24 | 14.43 | -1.23% | 5,795,723 |
| 2026-04-08 | 14.05 | 14.73 | 13.92 | 14.61 | -4.57% | 10,809,700 |
| 2026-04-07 | 15.24 | 15.54 | 15.24 | 15.31 | +0.79% | 6,397,100 |
| 2026-04-06 | 15.10 | 15.22 | 14.94 | 15.19 | +1.00% | 5,768,336 |
| 2026-04-02 | 15.32 | 15.42 | 14.97 | 15.04 | +2.94% | 7,696,100 |
| 2026-04-01 | 15.28 | 15.50 | 14.48 | 14.61 | -6.94% | 11,447,000 |
| 2026-03-31 | 15.66 | 16.03 | 15.19 | 15.70 | +0.06% | 12,096,200 |
| 2026-03-30 | 15.76 | 15.90 | 15.60 | 15.69 | +4.95% | 9,860,510 |
| 2026-03-26 | 14.75 | 15.10 | 14.64 | 14.95 | +2.12% | 9,178,023 |
| 2026-03-25 | 14.50 | 14.68 | 14.33 | 14.64 | +0.34% | 5,934,740 |
| 2026-03-24 | 14.56 | 14.90 | 14.52 | 14.59 | +0.21% | 7,188,600 |
| 2026-03-23 | 14.43 | 14.70 | 13.95 | 14.56 | -2.48% | 9,247,423 |
| 2026-03-20 | 14.98 | 15.10 | 14.74 | 14.93 | -0.47% | 16,255,448 |
| 2026-03-19 | 14.69 | 15.11 | 14.63 | 15.00 | +2.60% | 10,318,800 |
| 2026-03-18 | 14.66 | 14.72 | 14.51 | 14.62 | -0.27% | 5,168,800 |
| 2026-03-17 | 14.39 | 14.68 | 14.38 | 14.66 | +2.16% | 5,730,800 |
| 2026-03-16 | 14.26 | 14.48 | 14.24 | 14.35 | +0.21% | 4,554,813 |
| 2026-03-13 | 14.30 | 14.52 | 14.22 | 14.32 | +0.07% | 6,347,933 |
| 2026-03-12 | 14.15 | 14.45 | 14.14 | 14.31 | +2.21% | 9,279,719 |
| 2026-03-11 | 13.84 | 14.08 | 13.76 | 14.00 | — | 6,423,025 |