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 | 20.21 | 20.67 | 19.77 | 20.27 | -0.44% | 39,836,393 |
| 2026-06-17 | 20.80 | 20.92 | 20.21 | 20.36 | -3.78% | 19,613,500 |
| 2026-06-16 | 21.32 | 21.59 | 20.75 | 21.16 | -0.80% | 20,454,025 |
| 2026-06-15 | 20.48 | 21.55 | 20.44 | 21.33 | +5.54% | 15,505,601 |
| 2026-06-12 | 21.58 | 21.70 | 20.18 | 20.21 | -6.00% | 12,359,200 |
| 2026-06-11 | 21.98 | 21.98 | 20.83 | 21.50 | -1.24% | 19,341,939 |
| 2026-06-10 | 21.60 | 22.06 | 21.28 | 21.77 | -0.68% | 20,861,720 |
| 2026-06-09 | 21.80 | 22.11 | 21.13 | 21.92 | -0.32% | 23,400,340 |
| 2026-06-08 | 21.32 | 22.06 | 20.58 | 21.99 | +2.66% | 28,861,900 |
| 2026-06-05 | 21.66 | 22.37 | 20.81 | 21.42 | -0.79% | 18,229,125 |
| 2026-06-04 | 20.70 | 22.13 | 20.60 | 21.59 | +4.45% | 27,526,634 |
| 2026-06-03 | 20.61 | 20.79 | 20.10 | 20.67 | -0.96% | 21,050,700 |
| 2026-06-02 | 21.13 | 21.13 | 20.35 | 20.87 | -2.25% | 16,953,011 |
| 2026-06-01 | 20.37 | 21.54 | 20.19 | 21.35 | +6.48% | 25,066,003 |
| 2026-05-29 | 20.74 | 20.78 | 20.02 | 20.05 | -2.91% | 66,599,193 |
| 2026-05-28 | 20.00 | 20.76 | 19.62 | 20.65 | +3.10% | 16,307,448 |
| 2026-05-27 | 19.41 | 20.22 | 19.23 | 20.03 | +3.62% | 13,769,753 |
| 2026-05-26 | 19.09 | 19.72 | 19.05 | 19.33 | +0.21% | 11,083,250 |
| 2026-05-22 | 18.79 | 19.32 | 18.63 | 19.29 | +2.33% | 12,786,250 |
| 2026-05-21 | 18.61 | 19.26 | 18.02 | 18.85 | +0.21% | 15,965,500 |
| 2026-05-20 | 18.69 | 19.02 | 18.29 | 18.81 | -0.16% | 16,652,110 |
| 2026-05-19 | 20.14 | 20.41 | 18.46 | 18.84 | -5.47% | 17,253,344 |
| 2026-05-18 | 19.35 | 20.29 | 19.35 | 19.93 | +2.36% | 11,379,100 |
| 2026-05-15 | 19.27 | 19.62 | 18.97 | 19.47 | +2.31% | 13,608,400 |
| 2026-05-14 | 19.48 | 19.56 | 18.91 | 19.03 | -1.65% | 20,835,301 |
| 2026-05-13 | 20.43 | 20.48 | 19.18 | 19.35 | -5.89% | 19,379,046 |
| 2026-05-12 | 20.84 | 21.21 | 20.47 | 20.56 | -0.96% | 15,689,400 |
| 2026-05-11 | 20.95 | 21.35 | 20.48 | 20.76 | -2.40% | 16,123,205 |
| 2026-05-08 | 21.37 | 21.48 | 20.47 | 21.27 | -1.30% | 19,162,600 |
| 2026-05-07 | 21.31 | 22.43 | 21.21 | 21.55 | +1.84% | 27,504,447 |
| 2026-05-06 | 21.73 | 21.73 | 20.69 | 21.16 | -5.03% | 32,006,900 |
| 2026-05-05 | 24.71 | 24.71 | 22.07 | 22.28 | +6.86% | 59,021,000 |
| 2026-05-04 | 20.10 | 20.87 | 20.01 | 20.85 | +3.12% | 37,884,211 |
| 2026-05-01 | 19.98 | 20.35 | 19.83 | 20.22 | +2.85% | 15,929,007 |
| 2026-04-30 | 19.57 | 19.88 | 19.24 | 19.66 | -0.35% | 11,775,937 |
| 2026-04-29 | 19.41 | 19.80 | 19.15 | 19.73 | -0.75% | 13,581,700 |
| 2026-04-28 | 20.27 | 20.72 | 19.87 | 19.88 | -2.21% | 12,289,932 |
| 2026-04-27 | 19.84 | 20.58 | 19.82 | 20.33 | +2.06% | 9,389,133 |
| 2026-04-24 | 19.72 | 19.93 | 19.47 | 19.92 | +0.66% | 11,584,607 |
| 2026-04-23 | 20.31 | 20.34 | 19.47 | 19.79 | -4.03% | 8,994,172 |
| 2026-04-22 | 20.78 | 20.98 | 20.56 | 20.62 | +0.00% | 9,782,902 |
| 2026-04-21 | 20.82 | 21.14 | 20.40 | 20.62 | -0.10% | 11,066,304 |
| 2026-04-20 | 20.05 | 20.71 | 19.77 | 20.64 | +2.58% | 11,069,500 |
| 2026-04-17 | 20.11 | 20.47 | 19.94 | 20.12 | +0.00% | 15,158,226 |
| 2026-04-16 | 20.50 | 20.58 | 19.94 | 20.12 | — | 14,590,200 |