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 | 17.28 | 17.43 | 17.01 | 17.13 | +3.32% | 76,628,807 |
| 2026-06-12 | 16.82 | 16.91 | 16.23 | 16.58 | -0.54% | 50,471,737 |
| 2026-06-11 | 15.82 | 16.69 | 15.65 | 16.67 | +5.04% | 66,680,807 |
| 2026-06-10 | 16.20 | 16.72 | 15.83 | 15.87 | -3.64% | 86,446,251 |
| 2026-06-09 | 16.40 | 17.10 | 15.65 | 16.47 | +2.74% | 79,913,913 |
| 2026-06-05 | 16.73 | 16.99 | 15.68 | 16.03 | -9.64% | 81,749,124 |
| 2026-06-02 | 18.03 | 18.23 | 17.46 | 17.74 | -4.52% | 77,220,149 |
| 2026-06-01 | 18.15 | 18.80 | 17.69 | 18.58 | +1.98% | 96,709,728 |
| 2026-05-29 | 18.26 | 18.59 | 17.68 | 18.22 | +7.37% | 150,700,713 |
| 2026-05-28 | 16.02 | 17.08 | 15.82 | 16.97 | +4.95% | 69,767,900 |
| 2026-05-27 | 16.05 | 16.69 | 16.01 | 16.17 | +1.19% | 66,232,348 |
| 2026-05-26 | 16.48 | 16.95 | 15.86 | 15.98 | +2.30% | 80,583,418 |
| 2026-05-22 | 15.70 | 15.93 | 15.36 | 15.62 | -0.19% | 58,168,200 |
| 2026-05-21 | 15.62 | 15.79 | 15.35 | 15.65 | -0.25% | 48,956,400 |
| 2026-05-20 | 15.37 | 15.72 | 15.03 | 15.69 | +3.02% | 44,624,100 |
| 2026-05-19 | 15.61 | 15.64 | 14.92 | 15.23 | -3.06% | 63,763,231 |
| 2026-05-18 | 15.48 | 16.32 | 15.34 | 15.71 | +0.64% | 66,933,500 |
| 2026-05-15 | 15.70 | 15.84 | 15.38 | 15.61 | -2.56% | 50,125,019 |
| 2026-05-14 | 15.31 | 16.07 | 15.23 | 16.02 | +4.64% | 68,804,300 |
| 2026-05-13 | 15.71 | 15.71 | 15.22 | 15.31 | -3.71% | 59,964,500 |
| 2026-05-12 | 16.07 | 16.33 | 15.55 | 15.90 | -2.21% | 62,891,600 |
| 2026-05-11 | 15.80 | 16.32 | 15.77 | 16.26 | +3.24% | 70,912,418 |
| 2026-05-08 | 16.03 | 16.05 | 15.52 | 15.75 | -1.56% | 55,866,400 |
| 2026-05-07 | 16.26 | 16.46 | 15.83 | 16.00 | -1.36% | 58,428,800 |
| 2026-04-10 | 16.30 | 16.49 | 16.10 | 16.22 | -0.31% | 31,786,021 |
| 2026-04-09 | 16.39 | 16.47 | 15.92 | 16.27 | -1.33% | 43,999,839 |
| 2026-04-08 | 17.68 | 17.85 | 16.26 | 16.49 | +2.36% | 64,323,342 |
| 2026-04-07 | 16.16 | 16.36 | 15.91 | 16.11 | -0.98% | 41,359,107 |
| 2026-04-06 | 15.89 | 16.43 | 15.88 | 16.27 | +2.65% | 42,632,729 |
| 2026-04-02 | 15.19 | 15.89 | 14.93 | 15.85 | +1.41% | 53,233,648 |
| 2026-04-01 | 16.27 | 16.32 | 15.44 | 15.63 | -1.57% | 57,772,600 |
| 2026-03-31 | 15.45 | 16.03 | 15.31 | 15.88 | +4.82% | 51,654,300 |
| 2026-03-30 | 15.43 | 15.57 | 14.94 | 15.15 | -4.54% | 61,936,637 |
| 2026-03-26 | 16.27 | 16.49 | 15.81 | 15.87 | -4.17% | 59,196,200 |
| 2026-03-25 | 17.04 | 17.34 | 16.52 | 16.56 | -0.84% | 45,542,823 |
| 2026-03-24 | 17.00 | 17.07 | 16.49 | 16.70 | -2.62% | 55,624,443 |
| 2026-03-23 | 17.16 | 17.41 | 16.84 | 17.15 | +1.48% | 71,455,700 |
| 2026-03-20 | 16.92 | 17.41 | 16.67 | 16.90 | -1.05% | 78,470,708 |
| 2026-03-19 | 16.75 | 17.30 | 16.58 | 17.08 | -0.58% | 72,088,513 |
| 2026-03-18 | 17.43 | 18.03 | 17.16 | 17.18 | -1.09% | 80,507,500 |
| 2026-03-17 | 17.72 | 18.26 | 16.48 | 17.37 | -1.47% | 160,394,800 |
| 2026-03-16 | 18.00 | 18.07 | 17.47 | 17.63 | -0.73% | 66,832,200 |
| 2026-03-13 | 17.80 | 18.15 | 17.53 | 17.76 | +0.34% | 56,401,700 |
| 2026-03-12 | 18.22 | 18.55 | 17.62 | 17.70 | -4.48% | 63,114,903 |
| 2026-03-11 | 18.39 | 18.85 | 17.97 | 18.53 | — | 59,435,042 |