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 | 19.52 | 19.65 | 18.63 | 18.85 | -3.53% | 5,854,210 |
| 2026-06-12 | 19.37 | 20.58 | 19.37 | 19.54 | +1.09% | 4,930,210 |
| 2026-06-11 | 19.26 | 19.94 | 18.85 | 19.33 | -0.15% | 5,400,600 |
| 2026-06-10 | 19.82 | 19.99 | 19.11 | 19.36 | -1.83% | 5,464,361 |
| 2026-06-09 | 19.68 | 19.87 | 19.02 | 19.72 | +8.23% | 8,007,688 |
| 2026-06-05 | 15.18 | 18.22 | 15.17 | 18.22 | +16.05% | 9,635,569 |
| 2026-06-02 | 16.22 | 16.28 | 15.54 | 15.70 | -3.15% | 1,713,800 |
| 2026-06-01 | 15.83 | 16.34 | 15.79 | 16.21 | +2.27% | 1,792,697 |
| 2026-05-29 | 16.01 | 16.86 | 15.83 | 15.85 | -1.80% | 2,735,100 |
| 2026-05-28 | 15.81 | 16.25 | 15.70 | 16.14 | +1.45% | 1,588,629 |
| 2026-05-27 | 16.55 | 16.55 | 15.77 | 15.91 | -3.52% | 2,275,685 |
| 2026-05-26 | 16.96 | 16.98 | 16.25 | 16.49 | -2.71% | 1,944,100 |
| 2026-05-25 | 17.03 | 17.36 | 16.87 | 16.95 | -1.05% | 1,658,700 |
| 2026-05-22 | 17.08 | 17.28 | 16.83 | 17.13 | +0.41% | 2,115,800 |
| 2026-05-21 | 17.35 | 17.62 | 17.04 | 17.06 | -1.56% | 2,508,400 |
| 2026-05-20 | 17.54 | 17.54 | 17.16 | 17.33 | -0.69% | 1,221,703 |
| 2026-05-19 | 17.23 | 17.54 | 17.20 | 17.45 | +0.63% | 1,611,100 |
| 2026-05-18 | 17.21 | 17.38 | 17.03 | 17.34 | +0.41% | 1,735,600 |
| 2026-05-15 | 17.43 | 17.56 | 17.15 | 17.27 | -0.92% | 1,699,855 |
| 2026-05-14 | 17.67 | 17.79 | 17.33 | 17.43 | -0.57% | 1,466,623 |
| 2026-05-13 | 17.50 | 17.70 | 17.41 | 17.53 | +0.57% | 1,739,500 |
| 2026-05-12 | 17.65 | 17.67 | 17.42 | 17.43 | -0.85% | 2,381,205 |
| 2026-05-11 | 17.74 | 17.74 | 17.45 | 17.58 | -0.57% | 2,072,787 |
| 2026-05-08 | 17.53 | 17.68 | 17.37 | 17.68 | +0.86% | 2,045,300 |
| 2026-05-07 | 17.61 | 17.76 | 17.48 | 17.53 | -6.06% | 2,707,852 |
| 2026-04-10 | 18.70 | 18.86 | 18.59 | 18.66 | +0.92% | 1,131,400 |
| 2026-04-09 | 18.60 | 18.79 | 18.38 | 18.49 | -1.23% | 1,348,700 |
| 2026-04-08 | 18.32 | 18.77 | 18.28 | 18.72 | +4.06% | 1,719,400 |
| 2026-04-07 | 17.62 | 18.07 | 17.62 | 17.99 | +2.27% | 1,364,200 |
| 2026-04-03 | 18.19 | 18.29 | 17.51 | 17.59 | -3.30% | 1,371,300 |
| 2026-04-02 | 18.72 | 18.72 | 18.05 | 18.19 | -1.57% | 1,233,476 |
| 2026-04-01 | 18.34 | 18.60 | 18.29 | 18.48 | +1.76% | 1,298,050 |
| 2026-03-31 | 18.25 | 18.64 | 18.06 | 18.16 | -0.27% | 1,506,900 |
| 2026-03-30 | 17.90 | 18.26 | 17.76 | 18.21 | +1.11% | 1,237,900 |
| 2026-03-26 | 18.47 | 18.59 | 17.88 | 18.01 | -2.01% | 1,366,449 |
| 2026-03-25 | 18.18 | 18.50 | 18.05 | 18.38 | +2.05% | 1,565,100 |
| 2026-03-24 | 17.51 | 18.10 | 17.21 | 18.01 | +5.08% | 2,266,476 |
| 2026-03-23 | 18.22 | 18.22 | 17.01 | 17.14 | -6.85% | 2,564,809 |
| 2026-03-20 | 19.18 | 19.28 | 18.30 | 18.40 | -3.21% | 1,624,192 |
| 2026-03-19 | 19.31 | 19.51 | 18.94 | 19.01 | -3.01% | 1,357,986 |
| 2026-03-18 | 19.34 | 19.62 | 19.19 | 19.60 | +1.45% | 1,202,100 |
| 2026-03-17 | 19.88 | 19.94 | 19.30 | 19.32 | -2.18% | 1,601,400 |
| 2026-03-16 | 19.77 | 19.86 | 19.58 | 19.75 | +0.15% | 1,354,700 |
| 2026-03-13 | 20.02 | 20.11 | 19.63 | 19.72 | -0.55% | 1,644,119 |
| 2026-03-12 | 20.35 | 20.42 | 19.80 | 19.83 | — | 1,928,841 |