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 |
|---|---|---|---|---|---|---|
| 2026-06-19 | 19.25 | 19.64 | 19.18 | 19.64 | +1.60% | 5,205,300 |
| 2026-06-18 | 19.00 | 19.44 | 18.96 | 19.33 | +1.68% | 4,578,800 |
| 2026-06-17 | 18.69 | 19.16 | 18.69 | 19.01 | +1.49% | 4,072,200 |
| 2026-06-16 | 18.63 | 18.78 | 18.51 | 18.73 | +0.16% | 2,109,400 |
| 2026-06-15 | 18.75 | 18.89 | 18.62 | 18.70 | +0.54% | 3,890,100 |
| 2026-06-12 | 18.64 | 18.78 | 18.52 | 18.60 | -0.21% | 2,895,400 |
| 2026-06-11 | 18.36 | 18.77 | 18.32 | 18.64 | +1.58% | 6,034,800 |
| 2026-06-10 | 17.91 | 18.35 | 17.74 | 18.35 | +2.17% | 10,459,600 |
| 2026-06-09 | 17.75 | 18.15 | 17.73 | 17.96 | +1.53% | 4,525,900 |
| 2026-06-08 | 17.57 | 17.70 | 17.56 | 17.69 | +0.68% | 1,889,600 |
| 2026-06-05 | 17.45 | 17.73 | 17.39 | 17.57 | +0.69% | 2,828,700 |
| 2026-06-03 | 17.60 | 17.80 | 17.26 | 17.45 | -1.75% | 5,782,600 |
| 2026-06-02 | 17.48 | 17.85 | 17.37 | 17.76 | +1.78% | 5,152,200 |
| 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 | -0.45% | 4,051,500 |
| 2026-05-06 | 17.52 | 17.72 | 17.41 | 17.60 | +1.21% | 3,194,600 |
| 2026-05-05 | 17.50 | 17.69 | 17.39 | 17.39 | -0.74% | 2,937,500 |
| 2026-05-04 | 17.68 | 17.76 | 17.28 | 17.52 | -3.15% | 6,032,900 |
| 2026-04-30 | 18.02 | 18.22 | 17.90 | 18.09 | +1.97% | 5,405,500 |
| 2026-04-29 | 18.17 | 18.17 | 17.71 | 17.74 | -2.31% | 3,261,300 |
| 2026-04-28 | 18.24 | 18.25 | 18.03 | 18.16 | -0.38% | 8,270,500 |
| 2026-04-27 | 18.36 | 18.45 | 18.19 | 18.23 | -0.71% | 2,219,300 |
| 2026-04-24 | 18.56 | 18.56 | 18.31 | 18.36 | -0.86% | 2,458,300 |
| 2026-04-23 | 18.82 | 18.83 | 18.49 | 18.52 | -1.12% | 2,799,700 |
| 2026-04-22 | 19.03 | 19.03 | 18.68 | 18.73 | -1.58% | 3,622,800 |
| 2026-04-20 | 18.93 | 19.15 | 18.83 | 19.03 | +0.58% | 2,409,100 |
| 2026-04-17 | 19.07 | 19.17 | 18.82 | 18.92 | +0.21% | 4,932,900 |
| 2026-04-16 | 18.93 | 18.99 | 18.75 | 18.88 | +0.11% | 4,480,500 |
| 2026-04-15 | 19.59 | 19.59 | 18.74 | 18.86 | — | 8,220,900 |