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 | 16.19 | 16.27 | 15.99 | 16.20 | +0.37% | 1,637,612 |
| 2026-06-15 | 16.50 | 16.84 | 16.14 | 16.14 | -0.31% | 2,677,774 |
| 2026-06-12 | 16.18 | 16.48 | 16.06 | 16.19 | +2.79% | 2,868,886 |
| 2026-06-11 | 16.14 | 16.24 | 15.75 | 15.75 | -2.23% | 2,472,028 |
| 2026-06-10 | 16.44 | 16.52 | 16.11 | 16.11 | -1.83% | 2,033,830 |
| 2026-06-09 | 16.75 | 16.95 | 16.39 | 16.41 | -4.31% | 2,215,113 |
| 2026-06-05 | 17.12 | 17.25 | 17.02 | 17.15 | -0.69% | 1,058,417 |
| 2026-06-02 | 17.38 | 17.76 | 17.14 | 17.27 | +0.64% | 1,805,807 |
| 2026-06-01 | 17.15 | 17.35 | 16.99 | 17.16 | +0.12% | 2,500,980 |
| 2026-05-29 | 17.24 | 17.47 | 17.10 | 17.14 | +0.18% | 4,308,688 |
| 2026-05-28 | 17.12 | 17.23 | 16.95 | 17.11 | -0.29% | 1,144,206 |
| 2026-05-27 | 17.22 | 17.56 | 17.14 | 17.16 | -0.58% | 1,479,974 |
| 2026-05-26 | 17.01 | 17.34 | 16.98 | 17.26 | +1.41% | 1,057,257 |
| 2026-05-25 | 17.11 | 17.22 | 16.97 | 17.02 | +0.83% | 802,869 |
| 2026-05-22 | 16.82 | 16.90 | 16.70 | 16.88 | +1.08% | 1,049,262 |
| 2026-05-21 | 16.93 | 17.11 | 16.70 | 16.70 | -1.07% | 1,858,591 |
| 2026-05-20 | 16.86 | 17.02 | 16.64 | 16.88 | +0.24% | 2,118,029 |
| 2026-05-19 | 16.79 | 17.35 | 16.59 | 16.84 | -0.41% | 1,894,742 |
| 2026-05-18 | 16.88 | 17.10 | 16.58 | 16.91 | -0.82% | 2,653,703 |
| 2026-05-15 | 17.50 | 17.73 | 17.01 | 17.05 | -4.05% | 2,172,810 |
| 2026-05-14 | 17.26 | 17.77 | 17.08 | 17.77 | +3.49% | 2,405,158 |
| 2026-05-13 | 17.35 | 17.70 | 16.93 | 17.17 | +2.02% | 2,537,938 |
| 2026-05-12 | 17.29 | 17.30 | 16.83 | 16.83 | -2.26% | 1,975,395 |
| 2026-05-11 | 17.26 | 17.35 | 16.95 | 17.22 | -0.52% | 1,923,619 |
| 2026-05-08 | 17.40 | 17.66 | 17.22 | 17.31 | -1.31% | 1,376,434 |
| 2026-05-07 | 17.62 | 17.84 | 17.54 | 17.54 | -24.23% | 1,641,992 |
| 2026-04-10 | 23.42 | 23.68 | 22.82 | 23.15 | +0.65% | 2,084,631 |
| 2026-04-09 | 24.88 | 24.88 | 22.99 | 23.00 | -8.48% | 2,727,156 |
| 2026-04-08 | 25.52 | 25.66 | 24.95 | 25.13 | +4.66% | 2,481,310 |
| 2026-04-07 | 24.24 | 24.67 | 23.73 | 24.01 | -1.07% | 989,806 |
| 2026-04-02 | 24.06 | 24.40 | 23.77 | 24.27 | -2.45% | 1,224,476 |
| 2026-04-01 | 25.33 | 25.47 | 24.71 | 24.88 | +2.56% | 1,962,877 |
| 2026-03-31 | 23.25 | 24.49 | 23.25 | 24.26 | +5.39% | 1,458,121 |
| 2026-03-30 | 23.50 | 23.50 | 23.02 | 23.02 | -2.95% | 1,212,059 |
| 2026-03-26 | 24.33 | 24.33 | 23.53 | 23.72 | -2.79% | 1,286,139 |
| 2026-03-25 | 24.34 | 24.61 | 24.14 | 24.40 | +2.43% | 1,095,211 |
| 2026-03-24 | 24.05 | 24.09 | 23.59 | 23.82 | -0.58% | 994,132 |
| 2026-03-23 | 22.70 | 24.35 | 22.49 | 23.96 | +3.32% | 1,647,922 |
| 2026-03-20 | 23.69 | 23.95 | 23.09 | 23.19 | -0.73% | 1,857,301 |
| 2026-03-19 | 23.98 | 24.04 | 23.17 | 23.36 | -4.22% | 1,700,106 |
| 2026-03-18 | 23.94 | 24.57 | 23.85 | 24.39 | +4.19% | 2,039,495 |
| 2026-03-17 | 23.10 | 23.63 | 22.94 | 23.41 | +0.69% | 627,268 |
| 2026-03-16 | 23.20 | 23.61 | 23.15 | 23.25 | -0.21% | 540,267 |
| 2026-03-13 | 23.80 | 23.95 | 23.25 | 23.30 | -3.28% | 839,325 |
| 2026-03-12 | 24.51 | 24.57 | 23.69 | 24.09 | — | 1,327,359 |