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 | 18.89 | 19.63 | 18.48 | 18.90 | +4.13% | 4,114,355 |
| 2026-06-15 | 18.54 | 18.54 | 17.91 | 18.15 | +3.12% | 2,677,461 |
| 2026-06-12 | 17.58 | 18.23 | 17.34 | 17.60 | +0.40% | 2,278,454 |
| 2026-06-11 | 17.84 | 18.30 | 17.21 | 17.53 | -3.36% | 2,995,615 |
| 2026-06-10 | 18.59 | 18.73 | 17.70 | 18.14 | -3.61% | 3,253,150 |
| 2026-06-09 | 19.01 | 19.22 | 18.70 | 18.82 | -5.99% | 2,325,914 |
| 2026-06-05 | 19.95 | 20.49 | 19.25 | 20.02 | -4.94% | 2,368,995 |
| 2026-06-02 | 22.32 | 22.33 | 20.80 | 21.06 | -5.14% | 3,704,935 |
| 2026-06-01 | 22.40 | 23.30 | 21.99 | 22.20 | -2.07% | 3,207,736 |
| 2026-05-29 | 23.00 | 24.50 | 22.50 | 22.67 | -2.95% | 4,721,908 |
| 2026-05-28 | 22.20 | 23.49 | 21.92 | 23.36 | +5.75% | 4,930,784 |
| 2026-05-27 | 22.80 | 22.99 | 21.52 | 22.09 | -3.11% | 5,334,772 |
| 2026-05-26 | 23.56 | 23.81 | 22.53 | 22.80 | -4.32% | 3,350,788 |
| 2026-05-25 | 23.34 | 24.35 | 23.30 | 23.83 | +1.71% | 4,470,386 |
| 2026-05-22 | 22.82 | 23.58 | 22.51 | 23.43 | +3.67% | 4,037,828 |
| 2026-05-21 | 24.55 | 24.55 | 22.50 | 22.60 | -5.91% | 5,712,110 |
| 2026-05-20 | 23.68 | 24.46 | 23.28 | 24.02 | +0.38% | 3,855,252 |
| 2026-05-19 | 23.20 | 24.19 | 22.82 | 23.93 | +3.68% | 4,656,644 |
| 2026-05-18 | 23.30 | 23.67 | 22.72 | 23.08 | -1.07% | 3,655,407 |
| 2026-05-15 | 23.66 | 24.17 | 23.03 | 23.33 | -1.14% | 4,455,978 |
| 2026-05-14 | 24.06 | 24.30 | 23.40 | 23.60 | -1.63% | 4,240,411 |
| 2026-05-13 | 23.86 | 25.80 | 23.45 | 23.99 | +1.44% | 6,479,412 |
| 2026-05-12 | 24.22 | 24.34 | 23.50 | 23.65 | -2.67% | 3,787,318 |
| 2026-05-11 | 24.23 | 24.88 | 23.61 | 24.30 | +1.76% | 6,017,719 |
| 2026-05-08 | 23.00 | 23.95 | 22.88 | 23.88 | +3.33% | 5,211,750 |
| 2026-05-07 | 22.03 | 23.35 | 21.71 | 23.11 | +8.19% | 5,332,019 |
| 2026-04-10 | 20.88 | 21.49 | 20.30 | 21.36 | +2.69% | 7,141,952 |
| 2026-04-09 | 20.50 | 21.55 | 20.22 | 20.80 | +1.32% | 9,629,538 |
| 2026-04-08 | 19.55 | 21.00 | 19.31 | 20.53 | +7.32% | 9,481,617 |
| 2026-04-07 | 18.64 | 19.45 | 18.51 | 19.13 | +1.81% | 4,585,733 |
| 2026-04-03 | 18.57 | 19.00 | 18.38 | 18.79 | +0.80% | 4,194,571 |
| 2026-04-02 | 18.93 | 19.30 | 18.41 | 18.64 | -1.43% | 4,873,254 |
| 2026-04-01 | 18.12 | 18.97 | 18.12 | 18.91 | +5.41% | 4,911,912 |
| 2026-03-31 | 18.54 | 18.64 | 17.91 | 17.94 | -3.50% | 4,120,907 |
| 2026-03-30 | 18.68 | 18.90 | 18.12 | 18.59 | +2.20% | 3,705,580 |
| 2026-03-26 | 18.55 | 18.56 | 18.00 | 18.19 | -1.89% | 2,524,713 |
| 2026-03-25 | 18.20 | 18.72 | 18.10 | 18.54 | +2.37% | 3,274,357 |
| 2026-03-24 | 17.59 | 18.11 | 17.20 | 18.11 | +6.40% | 3,893,744 |
| 2026-03-23 | 17.90 | 18.14 | 16.90 | 17.02 | -6.23% | 4,880,792 |
| 2026-03-20 | 18.58 | 18.96 | 18.15 | 18.15 | -2.31% | 4,011,706 |
| 2026-03-19 | 18.91 | 19.05 | 18.48 | 18.58 | -3.13% | 3,556,741 |
| 2026-03-18 | 18.00 | 19.21 | 18.00 | 19.18 | +6.61% | 5,327,856 |
| 2026-03-17 | 18.85 | 19.08 | 17.98 | 17.99 | -4.46% | 5,069,044 |
| 2026-03-16 | 19.28 | 19.46 | 18.67 | 18.83 | -3.34% | 5,656,674 |
| 2026-03-13 | 19.37 | 19.93 | 19.08 | 19.48 | — | 7,321,630 |