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 | 18.12 | 18.22 | 17.84 | 17.98 | -0.33% | 65,790 |
| 2026-06-12 | 17.94 | 18.10 | 17.94 | 18.04 | +0.78% | 25,903 |
| 2026-06-11 | 17.90 | 18.04 | 17.88 | 17.90 | +0.00% | 52,342 |
| 2026-06-10 | 18.12 | 18.12 | 17.84 | 17.90 | +0.11% | 37,268 |
| 2026-06-09 | 17.90 | 17.96 | 17.80 | 17.88 | -0.33% | 29,036 |
| 2026-06-05 | 17.90 | 18.02 | 17.88 | 17.94 | -0.11% | 61,027 |
| 2026-06-02 | 17.92 | 18.00 | 17.88 | 17.96 | +0.45% | 93,828 |
| 2026-06-01 | 18.00 | 18.08 | 17.86 | 17.88 | -0.67% | 106,637 |
| 2026-05-29 | 18.00 | 18.10 | 17.98 | 18.00 | -0.11% | 36,054 |
| 2026-05-28 | 18.10 | 18.16 | 18.00 | 18.02 | -0.55% | 27,257 |
| 2026-05-27 | 17.96 | 18.16 | 17.94 | 18.12 | +1.46% | 41,149 |
| 2026-05-26 | 17.90 | 18.04 | 17.84 | 17.86 | -0.45% | 26,673 |
| 2026-05-25 | 17.90 | 18.00 | 17.90 | 17.94 | +0.22% | 17,177 |
| 2026-05-22 | 17.92 | 17.92 | 17.78 | 17.90 | +0.11% | 45,306 |
| 2026-05-21 | 17.82 | 17.96 | 17.80 | 17.88 | -0.11% | 29,682 |
| 2026-05-20 | 17.80 | 17.94 | 17.70 | 17.90 | +0.45% | 29,427 |
| 2026-05-19 | 17.80 | 17.94 | 17.76 | 17.82 | +0.34% | 24,715 |
| 2026-05-18 | 17.80 | 17.86 | 17.70 | 17.76 | -0.56% | 132,306 |
| 2026-05-15 | 17.90 | 17.98 | 17.82 | 17.86 | -0.45% | 22,360 |
| 2026-05-14 | 17.94 | 18.04 | 17.88 | 17.94 | +0.56% | 29,828 |
| 2026-05-13 | 18.06 | 18.06 | 17.84 | 17.84 | -0.45% | 30,343 |
| 2026-05-12 | 17.90 | 18.06 | 17.84 | 17.92 | +0.11% | 40,234 |
| 2026-05-11 | 17.94 | 18.04 | 17.88 | 17.90 | -0.44% | 33,225 |
| 2026-05-08 | 18.04 | 18.10 | 17.92 | 17.98 | -0.44% | 31,736 |
| 2026-05-07 | 18.26 | 18.26 | 17.90 | 18.06 | -4.24% | 52,842 |
| 2026-04-10 | 18.86 | 19.00 | 18.84 | 18.86 | +0.11% | 66,047 |
| 2026-04-09 | 18.80 | 18.84 | 18.68 | 18.84 | +0.21% | 25,044 |
| 2026-04-08 | 18.96 | 18.96 | 18.66 | 18.80 | +0.86% | 34,802 |
| 2026-04-07 | 18.76 | 18.84 | 18.54 | 18.64 | -0.75% | 40,196 |
| 2026-04-02 | 18.58 | 18.82 | 18.52 | 18.78 | +0.54% | 33,928 |
| 2026-04-01 | 19.00 | 19.00 | 18.58 | 18.68 | -0.64% | 52,705 |
| 2026-03-31 | 18.72 | 18.92 | 18.68 | 18.80 | +0.32% | 44,688 |
| 2026-03-30 | 18.46 | 18.74 | 18.28 | 18.74 | +1.19% | 46,962 |
| 2026-03-26 | 18.52 | 18.66 | 18.42 | 18.52 | +0.00% | 42,881 |
| 2026-03-25 | 18.40 | 18.60 | 18.30 | 18.52 | +0.98% | 54,348 |
| 2026-03-24 | 18.10 | 18.38 | 18.04 | 18.34 | +1.89% | 97,196 |
| 2026-03-23 | 18.12 | 18.24 | 17.86 | 18.00 | -1.53% | 139,317 |
| 2026-03-20 | 18.48 | 18.50 | 18.24 | 18.28 | -0.76% | 66,768 |
| 2026-03-19 | 18.52 | 18.60 | 18.32 | 18.42 | -0.86% | 54,090 |
| 2026-03-18 | 18.70 | 18.80 | 18.58 | 18.58 | -0.43% | 38,864 |
| 2026-03-17 | 18.64 | 18.70 | 18.52 | 18.66 | -0.21% | 75,357 |
| 2026-03-16 | 18.72 | 18.80 | 18.66 | 18.70 | -0.11% | 44,016 |
| 2026-03-13 | 18.72 | 18.80 | 18.58 | 18.72 | -0.11% | 102,711 |
| 2026-03-12 | 18.88 | 19.24 | 18.72 | 18.74 | -1.06% | 72,097 |
| 2026-03-11 | 19.20 | 19.24 | 18.94 | 18.94 | — | 47,333 |