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 | 20.43 | 20.84 | 20.20 | 20.44 | +1.49% | 21,269,228 |
| 2026-06-15 | 20.33 | 20.59 | 20.02 | 20.14 | +3.65% | 23,959,637 |
| 2026-06-12 | 19.25 | 19.61 | 18.76 | 19.43 | +1.94% | 18,440,934 |
| 2026-06-11 | 17.84 | 19.09 | 17.70 | 19.06 | +6.36% | 21,180,187 |
| 2026-06-10 | 18.55 | 18.82 | 17.74 | 17.92 | -5.83% | 14,970,891 |
| 2026-06-09 | 18.85 | 19.34 | 18.27 | 19.03 | +1.49% | 17,947,278 |
| 2026-06-05 | 19.06 | 19.56 | 18.50 | 18.75 | +3.42% | 17,128,160 |
| 2026-06-02 | 18.02 | 18.23 | 17.72 | 18.13 | +0.39% | 15,030,627 |
| 2026-06-01 | 17.88 | 18.47 | 17.79 | 18.06 | -1.53% | 17,954,934 |
| 2026-05-29 | 18.55 | 18.64 | 18.14 | 18.34 | +0.33% | 19,458,420 |
| 2026-05-28 | 17.63 | 18.58 | 17.62 | 18.28 | +0.72% | 26,176,100 |
| 2026-05-27 | 17.80 | 18.41 | 17.80 | 18.15 | +6.14% | 30,867,232 |
| 2026-05-26 | 16.84 | 17.16 | 16.76 | 17.10 | +4.91% | 22,823,800 |
| 2026-05-22 | 16.70 | 16.70 | 16.26 | 16.30 | -1.03% | 18,965,500 |
| 2026-05-21 | 15.63 | 16.81 | 15.43 | 16.47 | +2.74% | 28,589,300 |
| 2026-05-20 | 14.98 | 16.41 | 14.64 | 16.03 | +8.38% | 33,455,943 |
| 2026-05-19 | 15.05 | 15.09 | 14.53 | 14.79 | -3.08% | 21,102,115 |
| 2026-05-18 | 15.71 | 15.82 | 15.16 | 15.26 | -1.68% | 20,961,104 |
| 2026-05-15 | 15.84 | 15.90 | 15.45 | 15.52 | -2.57% | 23,679,500 |
| 2026-05-14 | 16.67 | 16.85 | 15.89 | 15.93 | -0.81% | 22,612,000 |
| 2026-05-13 | 15.92 | 16.25 | 15.71 | 16.06 | +0.37% | 20,995,347 |
| 2026-05-12 | 16.55 | 16.58 | 15.98 | 16.00 | -3.50% | 21,474,119 |
| 2026-05-11 | 17.00 | 17.02 | 16.40 | 16.58 | -2.93% | 30,594,400 |
| 2026-05-08 | 17.28 | 17.49 | 16.89 | 17.08 | -0.81% | 17,712,900 |
| 2026-05-07 | 17.90 | 18.00 | 16.99 | 17.22 | +0.00% | 25,297,222 |
| 2026-05-04 | 17.52 | 18.08 | 16.91 | 17.22 | -8.45% | 28,592,581 |
| 2026-05-01 | 18.15 | 19.12 | 18.04 | 18.81 | +3.47% | 31,697,776 |
| 2026-04-30 | 18.13 | 18.59 | 17.97 | 18.18 | +2.31% | 20,771,119 |
| 2026-04-29 | 17.55 | 17.88 | 17.28 | 17.77 | -0.11% | 20,453,800 |
| 2026-04-28 | 17.99 | 18.29 | 17.77 | 17.79 | -2.20% | 16,620,100 |
| 2026-04-27 | 18.17 | 18.45 | 18.07 | 18.19 | -1.73% | 12,400,100 |
| 2026-04-24 | 18.46 | 18.66 | 18.17 | 18.51 | +0.49% | 15,010,500 |
| 2026-04-23 | 19.00 | 19.23 | 18.25 | 18.42 | -3.21% | 17,057,700 |
| 2026-04-22 | 19.51 | 19.51 | 18.81 | 19.03 | -1.55% | 16,390,838 |
| 2026-04-21 | 20.03 | 20.48 | 19.19 | 19.33 | -4.59% | 19,333,200 |
| 2026-04-20 | 20.28 | 20.48 | 19.61 | 20.26 | -3.48% | 28,853,628 |
| 2026-04-17 | 21.40 | 22.22 | 20.90 | 20.99 | +4.79% | 31,605,200 |
| 2026-04-16 | 21.30 | 21.51 | 20.02 | 20.03 | -5.16% | 22,168,600 |
| 2026-04-15 | 21.10 | 21.36 | 20.78 | 21.12 | +0.14% | 9,464,803 |
| 2026-04-14 | 20.68 | 21.28 | 20.55 | 21.09 | +4.10% | 16,544,200 |
| 2026-04-13 | 19.31 | 20.28 | 19.20 | 20.26 | +1.50% | 17,184,808 |
| 2026-04-10 | 20.06 | 20.36 | 19.63 | 19.96 | +0.00% | 11,672,100 |
| 2026-04-09 | 19.75 | 20.26 | 19.50 | 19.96 | -0.99% | 15,809,300 |
| 2026-04-08 | 20.54 | 21.22 | 19.98 | 20.16 | +7.63% | 30,201,125 |
| 2026-04-07 | 19.00 | 19.05 | 18.24 | 18.73 | — | 24,807,006 |