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 |
|---|---|---|---|---|---|---|
| 2026-06-15 | 18.75 | 18.89 | 18.62 | 18.70 | +0.54% | 3,886,100 |
| 2026-06-12 | 18.64 | 18.78 | 18.52 | 18.60 | -0.21% | 2,892,800 |
| 2026-06-11 | 18.36 | 18.77 | 18.32 | 18.64 | +1.58% | 6,027,500 |
| 2026-06-10 | 17.91 | 18.35 | 17.74 | 18.35 | +2.17% | 10,455,400 |
| 2026-06-09 | 17.75 | 18.15 | 17.73 | 17.96 | +2.22% | 4,525,900 |
| 2026-06-05 | 17.45 | 17.73 | 17.39 | 17.57 | -1.07% | 2,825,300 |
| 2026-06-02 | 17.48 | 17.85 | 17.37 | 17.76 | +1.78% | 5,147,500 |
| 2026-06-01 | 17.70 | 17.70 | 17.35 | 17.45 | -1.47% | 11,839,700 |
| 2026-05-29 | 17.44 | 17.71 | 17.36 | 17.71 | +1.55% | 7,992,500 |
| 2026-05-28 | 17.51 | 17.55 | 17.36 | 17.44 | -0.11% | 2,092,000 |
| 2026-05-27 | 17.65 | 17.84 | 17.43 | 17.46 | -0.91% | 3,256,700 |
| 2026-05-26 | 17.62 | 17.69 | 17.48 | 17.62 | +0.00% | 2,343,600 |
| 2026-05-25 | 17.63 | 17.69 | 17.50 | 17.62 | +0.80% | 2,008,900 |
| 2026-05-22 | 17.74 | 17.74 | 17.31 | 17.48 | -1.63% | 2,899,200 |
| 2026-05-21 | 17.89 | 17.93 | 17.66 | 17.77 | -0.95% | 2,846,200 |
| 2026-05-20 | 17.57 | 18.06 | 17.56 | 17.94 | +2.34% | 2,915,500 |
| 2026-05-19 | 17.62 | 17.76 | 17.45 | 17.53 | -0.51% | 2,783,100 |
| 2026-05-18 | 17.45 | 17.63 | 17.30 | 17.62 | +1.32% | 3,040,400 |
| 2026-05-15 | 17.51 | 17.63 | 17.32 | 17.39 | -0.86% | 4,525,000 |
| 2026-05-14 | 17.47 | 17.75 | 17.47 | 17.54 | +0.92% | 2,523,400 |
| 2026-05-13 | 17.33 | 17.65 | 17.23 | 17.38 | +0.58% | 5,094,400 |
| 2026-05-12 | 17.45 | 17.54 | 17.26 | 17.28 | -0.75% | 3,136,400 |
| 2026-05-11 | 17.71 | 17.95 | 17.40 | 17.41 | -1.69% | 4,137,100 |
| 2026-05-08 | 17.62 | 17.89 | 17.37 | 17.71 | +1.08% | 3,621,200 |
| 2026-05-07 | 17.59 | 17.73 | 17.44 | 17.52 | -10.66% | 4,051,500 |
| 2026-04-10 | 19.50 | 19.61 | 19.32 | 19.61 | +1.03% | 3,807,500 |
| 2026-04-09 | 19.27 | 19.56 | 19.22 | 19.41 | +0.94% | 4,075,900 |
| 2026-04-08 | 19.16 | 19.56 | 19.07 | 19.23 | +2.12% | 6,306,900 |
| 2026-04-07 | 18.80 | 18.92 | 18.46 | 18.83 | +0.27% | 4,185,300 |
| 2026-04-06 | 18.47 | 18.86 | 18.37 | 18.78 | +1.73% | 3,864,800 |
| 2026-04-02 | 18.05 | 18.56 | 17.80 | 18.46 | +0.60% | 4,504,700 |
| 2026-04-01 | 18.35 | 18.54 | 18.19 | 18.35 | +0.00% | 16,439,200 |
| 2026-03-31 | 17.58 | 18.35 | 17.47 | 18.35 | +5.34% | 7,138,800 |
| 2026-03-30 | 17.52 | 17.53 | 17.35 | 17.42 | -0.51% | 12,432,500 |
| 2026-03-26 | 17.70 | 17.71 | 17.48 | 17.51 | -1.46% | 2,174,800 |
| 2026-03-25 | 17.71 | 17.85 | 17.57 | 17.77 | +0.85% | 3,888,800 |
| 2026-03-24 | 17.72 | 17.72 | 17.46 | 17.62 | -0.62% | 2,879,100 |
| 2026-03-23 | 17.56 | 17.83 | 17.48 | 17.73 | +2.19% | 5,490,000 |
| 2026-03-20 | 18.05 | 18.05 | 17.28 | 17.35 | -4.14% | 8,126,400 |
| 2026-03-19 | 17.94 | 18.25 | 17.78 | 18.10 | +0.28% | 3,633,300 |
| 2026-03-18 | 18.29 | 18.45 | 18.05 | 18.05 | -1.58% | 3,125,900 |
| 2026-03-17 | 18.33 | 18.45 | 18.25 | 18.34 | -0.05% | 2,377,200 |
| 2026-03-16 | 18.25 | 18.48 | 18.22 | 18.35 | +1.16% | 2,486,800 |
| 2026-03-13 | 18.11 | 18.45 | 18.09 | 18.14 | +0.17% | 3,140,000 |
| 2026-03-12 | 17.88 | 18.21 | 17.78 | 18.11 | — | 5,827,700 |