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 | 18.13 | 18.16 | 17.30 | 17.45 | -0.34% | 6,784,892 |
| 2026-06-15 | 17.00 | 17.54 | 16.70 | 17.51 | +2.88% | 7,828,261 |
| 2026-06-12 | 16.86 | 17.50 | 16.45 | 17.02 | +0.71% | 7,357,861 |
| 2026-06-11 | 16.87 | 17.58 | 16.38 | 16.90 | -0.47% | 8,984,400 |
| 2026-06-10 | 16.38 | 17.16 | 16.01 | 16.98 | +2.35% | 7,357,280 |
| 2026-06-09 | 16.34 | 16.72 | 15.96 | 16.59 | -1.72% | 5,244,011 |
| 2026-06-05 | 16.36 | 17.50 | 15.63 | 16.88 | +1.81% | 8,658,200 |
| 2026-06-02 | 16.49 | 16.67 | 16.03 | 16.58 | +0.18% | 4,451,694 |
| 2026-06-01 | 16.20 | 17.45 | 15.88 | 16.55 | +2.16% | 8,543,453 |
| 2026-05-29 | 17.58 | 17.94 | 16.20 | 16.20 | -7.85% | 7,922,959 |
| 2026-05-28 | 17.50 | 17.94 | 17.17 | 17.58 | -0.51% | 5,771,500 |
| 2026-05-27 | 19.04 | 19.22 | 17.55 | 17.67 | -7.63% | 10,159,900 |
| 2026-05-26 | 19.66 | 19.80 | 18.80 | 19.13 | -3.97% | 6,921,400 |
| 2026-05-25 | 20.15 | 20.15 | 19.57 | 19.92 | -1.87% | 8,616,851 |
| 2026-05-22 | 20.90 | 20.91 | 19.88 | 20.30 | -1.88% | 9,699,486 |
| 2026-05-21 | 21.34 | 22.20 | 20.65 | 20.69 | -1.15% | 16,175,006 |
| 2026-05-20 | 21.30 | 22.37 | 20.85 | 20.93 | -1.69% | 21,919,021 |
| 2026-05-19 | 19.35 | 21.29 | 19.35 | 21.29 | +10.03% | 10,373,599 |
| 2026-05-18 | 17.77 | 19.35 | 17.61 | 19.35 | +10.01% | 7,454,692 |
| 2026-05-15 | 18.00 | 18.08 | 17.41 | 17.59 | -2.33% | 2,785,861 |
| 2026-05-14 | 18.37 | 18.39 | 17.92 | 18.01 | -1.04% | 3,115,350 |
| 2026-05-13 | 18.21 | 18.49 | 17.80 | 18.20 | -0.49% | 3,604,584 |
| 2026-05-12 | 18.66 | 18.68 | 18.11 | 18.29 | -1.08% | 3,286,313 |
| 2026-05-11 | 18.74 | 18.90 | 18.27 | 18.49 | +0.76% | 6,381,100 |
| 2026-05-08 | 18.13 | 18.90 | 17.70 | 18.35 | +0.71% | 11,008,948 |
| 2026-05-07 | 16.66 | 18.22 | 16.51 | 18.22 | +2.65% | 6,730,750 |
| 2026-04-10 | 17.62 | 17.83 | 17.53 | 17.75 | +2.01% | 1,792,400 |
| 2026-04-09 | 17.58 | 17.63 | 17.26 | 17.40 | -1.02% | 2,219,300 |
| 2026-04-08 | 17.01 | 17.59 | 17.01 | 17.58 | +5.02% | 2,516,800 |
| 2026-04-07 | 16.51 | 16.93 | 16.51 | 16.74 | +0.72% | 1,606,800 |
| 2026-04-03 | 16.81 | 16.94 | 16.44 | 16.62 | -1.01% | 1,417,600 |
| 2026-04-02 | 17.17 | 17.38 | 16.71 | 16.79 | -2.21% | 2,007,592 |
| 2026-04-01 | 17.05 | 17.34 | 16.98 | 17.17 | +2.63% | 2,127,100 |
| 2026-03-31 | 17.05 | 17.35 | 16.68 | 16.73 | -1.88% | 1,913,900 |
| 2026-03-30 | 16.93 | 17.16 | 16.53 | 17.05 | +1.25% | 2,222,400 |
| 2026-03-26 | 17.57 | 17.65 | 16.78 | 16.84 | -4.32% | 2,896,600 |
| 2026-03-25 | 17.15 | 17.65 | 17.15 | 17.60 | +2.03% | 3,372,700 |
| 2026-03-24 | 16.93 | 17.25 | 16.24 | 17.25 | +2.99% | 5,351,792 |
| 2026-03-23 | 17.89 | 18.08 | 16.75 | 16.75 | -9.99% | 5,272,600 |
| 2026-03-20 | 19.27 | 19.45 | 18.52 | 18.61 | -3.43% | 3,342,600 |
| 2026-03-19 | 19.90 | 19.92 | 19.20 | 19.27 | -3.26% | 3,465,027 |
| 2026-03-18 | 19.93 | 20.30 | 19.65 | 19.92 | +0.50% | 4,793,292 |
| 2026-03-17 | 19.42 | 20.80 | 19.22 | 19.82 | +2.91% | 10,958,111 |
| 2026-03-16 | 19.04 | 19.53 | 18.72 | 19.26 | +1.05% | 3,559,400 |
| 2026-03-13 | 19.54 | 19.59 | 19.01 | 19.06 | — | 4,714,889 |