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 |
|---|---|---|---|---|---|---|
| 2026-06-24 | 22.68 | 22.75 | 21.98 | 22.04 | -2.39% | 47,209,161 |
| 2026-06-23 | 23.20 | 23.70 | 22.51 | 22.58 | -3.09% | 54,088,559 |
| 2026-06-22 | 22.97 | 23.50 | 22.60 | 23.30 | +1.44% | 56,567,127 |
| 2026-06-18 | 23.30 | 23.73 | 22.96 | 22.97 | -2.59% | 42,993,648 |
| 2026-06-17 | 24.42 | 24.48 | 23.53 | 23.58 | -3.36% | 42,273,734 |
| 2026-06-16 | 25.14 | 25.40 | 24.26 | 24.40 | -3.40% | 65,155,380 |
| 2026-06-15 | 26.47 | 26.47 | 25.03 | 25.26 | -6.44% | 80,011,373 |
| 2026-06-12 | 26.55 | 27.10 | 26.31 | 27.00 | +0.26% | 54,537,265 |
| 2026-06-11 | 26.77 | 27.10 | 26.16 | 26.93 | +1.13% | 60,962,304 |
| 2026-06-10 | 27.00 | 27.16 | 26.45 | 26.63 | -1.37% | 66,650,559 |
| 2026-06-09 | 26.96 | 27.50 | 26.59 | 27.00 | -2.88% | 66,473,423 |
| 2026-06-08 | 27.07 | 28.00 | 26.53 | 27.80 | +2.43% | 71,763,939 |
| 2026-06-05 | 27.34 | 28.08 | 27.01 | 27.14 | -0.99% | 51,982,605 |
| 2026-06-04 | 26.85 | 28.20 | 26.77 | 27.41 | +1.07% | 74,359,169 |
| 2026-06-03 | 25.93 | 27.59 | 25.86 | 27.12 | +2.84% | 68,335,904 |
| 2026-06-02 | 26.77 | 27.33 | 26.10 | 26.37 | -1.49% | 69,991,938 |
| 2026-06-01 | 25.77 | 26.88 | 25.60 | 26.77 | +4.00% | 86,059,023 |
| 2026-05-29 | 24.60 | 25.74 | 24.51 | 25.74 | +4.38% | 65,088,510 |
| 2026-05-28 | 24.44 | 25.16 | 24.42 | 24.66 | +0.00% | 53,195,857 |
| 2026-05-27 | 24.10 | 24.69 | 23.79 | 24.66 | +2.96% | 50,165,223 |
| 2026-05-26 | 23.75 | 24.29 | 23.58 | 23.95 | +0.25% | 47,526,824 |
| 2026-05-25 | 24.20 | 24.84 | 23.76 | 23.89 | +2.44% | 83,086,964 |
| 2026-05-22 | 23.54 | 23.65 | 22.82 | 23.32 | -0.43% | 47,394,527 |
| 2026-05-21 | 23.95 | 24.07 | 23.42 | 23.42 | -3.10% | 41,400,759 |
| 2026-05-20 | 24.36 | 24.63 | 24.13 | 24.17 | -0.90% | 32,108,388 |
| 2026-05-19 | 24.26 | 24.75 | 24.18 | 24.39 | +0.00% | 35,137,454 |
| 2026-05-18 | 23.97 | 24.64 | 23.86 | 24.39 | +2.22% | 65,800,234 |
| 2026-05-15 | 23.42 | 24.08 | 23.14 | 23.86 | +2.23% | 48,034,476 |
| 2026-05-14 | 23.43 | 23.84 | 23.28 | 23.34 | -0.47% | 38,962,329 |
| 2026-05-13 | 23.85 | 23.98 | 23.36 | 23.45 | -1.43% | 53,686,377 |
| 2026-05-12 | 23.90 | 24.11 | 23.73 | 23.79 | -0.17% | 38,926,643 |
| 2026-05-11 | 24.10 | 24.57 | 23.73 | 23.83 | +0.00% | 51,916,179 |
| 2026-05-08 | 24.08 | 24.27 | 23.76 | 23.83 | -1.04% | 41,502,908 |
| 2026-05-07 | 25.45 | 25.48 | 24.00 | 24.08 | -7.03% | 75,690,239 |
| 2026-05-06 | 25.87 | 26.00 | 24.99 | 25.90 | -0.88% | 57,416,059 |
| 2026-04-30 | 26.12 | 26.50 | 25.73 | 26.13 | +0.00% | 39,477,946 |
| 2026-04-29 | 25.76 | 26.70 | 25.70 | 26.13 | +0.46% | 53,732,878 |
| 2026-04-28 | 25.10 | 26.15 | 25.10 | 26.01 | +2.48% | 54,909,706 |
| 2026-04-27 | 25.16 | 25.77 | 24.78 | 25.38 | -3.50% | 70,770,311 |
| 2026-04-24 | 26.02 | 26.83 | 25.90 | 26.30 | +0.69% | 49,533,368 |
| 2026-04-23 | 25.39 | 26.43 | 25.34 | 26.12 | +2.51% | 52,680,936 |
| 2026-04-22 | 25.69 | 25.95 | 25.31 | 25.48 | -0.08% | 46,217,547 |
| 2026-04-21 | 24.52 | 25.70 | 24.52 | 25.50 | +4.00% | 54,841,957 |
| 2026-04-20 | 24.76 | 25.07 | 24.22 | 24.52 | -1.13% | 41,673,825 |
| 2026-04-17 | 25.08 | 25.24 | 24.75 | 24.80 | — | 23,059,289 |