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 | 18.37 | 18.50 | 18.04 | 18.43 | -0.70% | 26,626,713 |
| 2026-06-17 | 18.65 | 18.96 | 18.49 | 18.56 | -0.59% | 13,254,021 |
| 2026-06-16 | 18.42 | 18.72 | 18.40 | 18.67 | -1.22% | 13,940,766 |
| 2026-06-15 | 18.65 | 19.14 | 18.51 | 18.90 | -3.13% | 16,645,100 |
| 2026-06-12 | 19.12 | 19.68 | 19.09 | 19.51 | +1.30% | 11,186,952 |
| 2026-06-11 | 20.00 | 20.15 | 19.16 | 19.26 | -2.38% | 8,584,037 |
| 2026-06-10 | 19.39 | 19.97 | 19.39 | 19.73 | +2.76% | 8,769,400 |
| 2026-06-09 | 19.50 | 19.53 | 18.89 | 19.20 | -1.99% | 7,711,700 |
| 2026-06-08 | 19.46 | 19.73 | 19.42 | 19.59 | +2.19% | 6,467,098 |
| 2026-06-05 | 20.01 | 20.13 | 19.15 | 19.17 | -4.91% | 8,865,300 |
| 2026-06-04 | 19.88 | 20.25 | 19.83 | 20.16 | -0.10% | 5,916,364 |
| 2026-06-03 | 19.87 | 20.54 | 19.82 | 20.18 | +2.33% | 10,106,177 |
| 2026-06-02 | 19.64 | 19.85 | 19.60 | 19.72 | +0.25% | 7,296,606 |
| 2026-06-01 | 19.70 | 19.99 | 19.59 | 19.67 | +2.29% | 8,173,814 |
| 2026-05-29 | 19.46 | 19.46 | 18.86 | 19.23 | -0.47% | 9,407,138 |
| 2026-05-28 | 19.59 | 19.65 | 19.22 | 19.32 | -0.05% | 7,787,650 |
| 2026-05-27 | 19.39 | 19.67 | 19.13 | 19.33 | -1.53% | 13,890,072 |
| 2026-05-26 | 20.13 | 20.39 | 19.58 | 19.63 | — | 8,212,628 |