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 | 17.91 | 18.38 | 17.91 | 18.29 | +2.64% | 474,900 |
| 2026-06-17 | 18.21 | 18.35 | 17.82 | 17.82 | -1.87% | 562,906 |
| 2026-06-16 | 17.96 | 18.26 | 17.95 | 18.16 | +0.61% | 402,000 |
| 2026-06-15 | 18.48 | 18.51 | 18.00 | 18.05 | +2.97% | 388,639 |
| 2026-06-12 | 17.66 | 17.70 | 17.44 | 17.53 | +0.75% | 291,000 |
| 2026-06-11 | 16.99 | 17.49 | 16.77 | 17.40 | +2.29% | 1,235,600 |
| 2026-06-10 | 17.38 | 17.47 | 17.00 | 17.01 | -3.02% | 495,400 |
| 2026-06-09 | 17.32 | 17.57 | 17.16 | 17.54 | +2.51% | 455,700 |
| 2026-06-08 | 17.23 | 17.29 | 17.02 | 17.11 | -1.50% | 760,000 |
| 2026-06-05 | 17.80 | 17.85 | 17.37 | 17.37 | -7.61% | 311,400 |
| 2026-06-04 | 18.02 | 18.80 | 17.94 | 18.80 | +4.10% | 199,806 |
| 2026-06-03 | 17.92 | 18.08 | 17.86 | 18.06 | +0.06% | 157,425 |
| 2026-06-02 | 17.93 | 18.10 | 17.86 | 18.05 | +0.89% | 426,400 |
| 2026-06-01 | 17.78 | 17.90 | 17.65 | 17.89 | -2.72% | 333,200 |
| 2026-05-29 | 18.47 | 18.59 | 18.29 | 18.39 | +1.21% | 464,609 |
| 2026-05-28 | 17.86 | 18.24 | 17.86 | 18.17 | -0.49% | 455,515 |
| 2026-05-27 | 18.30 | 18.41 | 18.21 | 18.26 | +1.67% | 313,600 |
| 2026-05-26 | 17.88 | 17.96 | 17.74 | 17.96 | +2.75% | 302,840 |
| 2026-05-22 | 17.61 | 17.63 | 17.42 | 17.48 | -0.06% | 358,942 |
| 2026-05-21 | 17.16 | 17.57 | 17.07 | 17.49 | +0.06% | 354,814 |
| 2026-05-20 | 17.03 | 17.62 | 17.00 | 17.48 | +3.01% | 257,600 |
| 2026-05-19 | 17.29 | 17.29 | 16.93 | 16.97 | -3.63% | 821,038 |
| 2026-05-18 | 17.30 | 17.61 | 17.30 | 17.61 | +2.38% | 1,104,517 |
| 2026-05-15 | 17.43 | 17.45 | 17.19 | 17.20 | -3.15% | 245,400 |
| 2026-05-14 | 17.89 | 18.00 | 17.75 | 17.76 | -0.89% | 328,600 |
| 2026-05-13 | 17.64 | 17.98 | 17.64 | 17.92 | -0.39% | 346,900 |
| 2026-05-12 | 18.15 | 18.20 | 17.78 | 17.99 | -1.75% | 313,900 |
| 2026-05-11 | 18.38 | 18.40 | 18.20 | 18.31 | -2.55% | 341,100 |
| 2026-05-08 | 18.74 | 18.82 | 18.57 | 18.79 | +0.54% | 212,900 |
| 2026-05-07 | 19.17 | 19.19 | 18.63 | 18.69 | -1.48% | 335,316 |
| 2026-05-06 | 18.90 | 19.01 | 18.71 | 18.97 | +6.33% | 236,443 |
| 2026-05-05 | 17.55 | 17.85 | 17.48 | 17.84 | +1.71% | 423,500 |
| 2026-05-04 | 17.80 | 17.85 | 17.47 | 17.54 | -4.41% | 438,226 |
| 2026-05-01 | 18.27 | 18.46 | 18.27 | 18.35 | +0.33% | 217,700 |
| 2026-04-30 | 18.02 | 18.34 | 18.00 | 18.29 | +3.33% | 436,500 |
| 2026-04-29 | 18.02 | 18.02 | 17.64 | 17.70 | -2.10% | 248,500 |
| 2026-04-28 | 18.18 | 18.20 | 18.01 | 18.08 | -0.82% | 623,500 |
| 2026-04-27 | 18.33 | 18.36 | 18.14 | 18.23 | -0.60% | 503,000 |
| 2026-04-24 | 18.21 | 18.34 | 18.08 | 18.34 | -3.52% | 478,307 |
| 2026-04-23 | 18.04 | 19.47 | 18.04 | 19.01 | +5.09% | 526,601 |
| 2026-04-22 | 18.21 | 18.21 | 17.97 | 18.09 | -1.63% | 254,700 |
| 2026-04-21 | 18.56 | 18.65 | 18.18 | 18.39 | -1.39% | 282,200 |
| 2026-04-20 | 18.65 | 18.68 | 18.49 | 18.65 | -2.46% | 258,800 |
| 2026-04-17 | 19.29 | 19.48 | 19.12 | 19.12 | +3.86% | 262,700 |
| 2026-04-16 | 18.47 | 18.50 | 18.30 | 18.41 | — | 385,600 |