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 | 17.41 | 18.12 | 16.84 | 17.38 | +6.43% | 3,641,116 |
| 2026-06-15 | 16.57 | 16.90 | 15.96 | 16.33 | +1.55% | 2,431,041 |
| 2026-06-12 | 15.84 | 16.52 | 15.77 | 16.08 | +1.39% | 2,151,534 |
| 2026-06-11 | 15.05 | 16.02 | 14.98 | 15.86 | +8.33% | 2,102,170 |
| 2026-06-10 | 15.15 | 16.13 | 14.61 | 14.64 | -5.49% | 1,973,485 |
| 2026-06-09 | 15.98 | 16.55 | 14.66 | 15.49 | -5.32% | 2,583,864 |
| 2026-06-05 | 17.94 | 18.38 | 15.96 | 16.36 | -9.31% | 2,870,034 |
| 2026-06-02 | 17.40 | 18.54 | 17.35 | 18.04 | +6.06% | 3,220,527 |
| 2026-06-01 | 18.35 | 18.70 | 16.99 | 17.01 | -7.80% | 4,116,900 |
| 2026-05-29 | 19.13 | 19.18 | 17.77 | 18.45 | -3.81% | 5,569,786 |
| 2026-05-28 | 19.40 | 20.33 | 18.75 | 19.18 | -1.13% | 2,807,434 |
| 2026-05-27 | 19.60 | 20.03 | 18.60 | 19.40 | -1.27% | 3,390,988 |
| 2026-05-26 | 19.39 | 19.99 | 18.42 | 19.65 | +3.20% | 4,229,042 |
| 2026-05-22 | 20.26 | 20.43 | 18.88 | 19.04 | -7.30% | 3,254,094 |
| 2026-05-21 | 18.75 | 20.60 | 18.75 | 20.54 | +7.15% | 2,528,500 |
| 2026-05-20 | 19.83 | 20.23 | 18.74 | 19.17 | -2.14% | 2,395,614 |
| 2026-05-19 | 19.76 | 20.63 | 18.37 | 19.59 | -2.78% | 4,202,300 |
| 2026-05-18 | 21.97 | 21.97 | 19.33 | 20.15 | -7.78% | 5,707,721 |
| 2026-05-15 | 18.89 | 22.03 | 18.73 | 21.85 | +2.97% | 12,778,710 |
| 2026-05-14 | 19.36 | 21.36 | 19.10 | 21.22 | +9.66% | 3,659,300 |
| 2026-05-13 | 20.06 | 20.75 | 18.58 | 19.35 | -2.03% | 4,756,036 |
| 2026-05-12 | 18.45 | 19.82 | 17.65 | 19.75 | +4.44% | 5,019,400 |
| 2026-05-11 | 16.70 | 18.99 | 15.56 | 18.91 | +30.06% | 9,219,700 |
| 2026-05-08 | 15.00 | 15.00 | 14.20 | 14.54 | -2.02% | 2,546,100 |
| 2026-05-07 | 15.67 | 16.00 | 14.42 | 14.84 | -14.91% | 2,673,824 |
| 2026-04-10 | 18.22 | 18.25 | 17.26 | 17.44 | -3.22% | 2,481,720 |
| 2026-04-09 | 17.01 | 18.18 | 17.01 | 18.02 | +5.07% | 2,970,100 |
| 2026-04-08 | 18.21 | 18.39 | 16.92 | 17.15 | +0.82% | 2,566,308 |
| 2026-04-07 | 16.24 | 17.12 | 15.63 | 17.01 | +1.55% | 3,596,845 |
| 2026-04-06 | 15.95 | 17.59 | 15.76 | 16.75 | +6.55% | 6,046,900 |
| 2026-04-02 | 14.26 | 15.93 | 14.20 | 15.72 | +5.01% | 3,139,900 |
| 2026-04-01 | 14.91 | 15.61 | 14.69 | 14.97 | +1.91% | 2,863,800 |
| 2026-03-31 | 13.81 | 14.72 | 13.63 | 14.69 | +11.20% | 2,320,021 |
| 2026-03-30 | 14.73 | 16.00 | 12.97 | 13.21 | -8.64% | 3,592,514 |
| 2026-03-26 | 15.15 | 15.80 | 14.06 | 14.46 | -7.49% | 2,622,600 |
| 2026-03-25 | 14.69 | 15.65 | 14.34 | 15.63 | +8.39% | 2,925,348 |
| 2026-03-24 | 13.79 | 14.65 | 13.49 | 14.42 | +2.41% | 4,479,037 |
| 2026-03-23 | 15.23 | 16.19 | 13.90 | 14.08 | -7.25% | 10,062,700 |
| 2026-03-20 | 15.41 | 16.24 | 14.58 | 15.18 | -3.13% | 5,350,300 |
| 2026-03-19 | 13.66 | 15.71 | 13.35 | 15.67 | +10.59% | 4,382,013 |
| 2026-03-18 | 14.95 | 15.29 | 13.81 | 14.17 | -4.90% | 6,164,935 |
| 2026-03-17 | 12.83 | 14.93 | 12.78 | 14.90 | +26.92% | 9,681,749 |
| 2026-03-16 | 10.79 | 11.85 | 10.51 | 11.74 | +11.70% | 8,482,305 |
| 2026-03-13 | 13.01 | 13.01 | 10.18 | 10.51 | -19.46% | 11,127,100 |
| 2026-03-12 | 14.52 | 14.62 | 12.71 | 13.05 | — | 7,331,911 |