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 | 25.85 | 26.50 | 25.85 | 26.46 | +1.65% | 1,688,600 |
| 2026-06-12 | 26.23 | 26.55 | 25.70 | 26.03 | -1.25% | 1,754,092 |
| 2026-06-11 | 26.70 | 27.28 | 25.90 | 26.36 | -2.01% | 2,603,000 |
| 2026-06-10 | 27.45 | 27.45 | 26.36 | 26.90 | +0.37% | 1,983,900 |
| 2026-06-09 | 26.70 | 26.98 | 25.92 | 26.80 | +0.22% | 2,243,600 |
| 2026-06-05 | 26.91 | 27.66 | 25.60 | 26.74 | -6.18% | 3,379,148 |
| 2026-06-02 | 29.03 | 29.67 | 28.43 | 28.50 | -1.59% | 3,601,600 |
| 2026-06-01 | 27.00 | 29.70 | 26.44 | 28.96 | +7.26% | 5,390,992 |
| 2026-05-29 | 28.50 | 28.50 | 26.70 | 27.00 | -5.10% | 3,737,500 |
| 2026-05-28 | 29.90 | 29.90 | 28.18 | 28.45 | -2.93% | 3,311,848 |
| 2026-05-27 | 30.05 | 30.17 | 29.06 | 29.31 | -2.69% | 2,871,448 |
| 2026-05-26 | 30.25 | 30.25 | 29.08 | 30.12 | -0.43% | 2,860,900 |
| 2026-05-25 | 30.40 | 30.75 | 29.92 | 30.25 | -0.66% | 3,125,500 |
| 2026-05-22 | 30.70 | 31.10 | 29.85 | 30.45 | -0.43% | 2,955,000 |
| 2026-05-21 | 31.31 | 31.64 | 30.51 | 30.58 | -2.02% | 4,526,153 |
| 2026-05-20 | 31.92 | 32.29 | 30.79 | 31.21 | -2.22% | 4,953,848 |
| 2026-05-19 | 32.73 | 33.88 | 31.00 | 31.92 | -3.24% | 9,294,396 |
| 2026-05-18 | 30.19 | 33.52 | 30.18 | 32.99 | +8.27% | 11,458,553 |
| 2026-05-15 | 30.56 | 31.59 | 30.30 | 30.47 | -0.26% | 3,823,202 |
| 2026-05-14 | 30.71 | 31.04 | 29.74 | 30.55 | -0.52% | 3,152,180 |
| 2026-05-13 | 30.76 | 31.22 | 30.51 | 30.71 | -0.16% | 3,018,000 |
| 2026-05-12 | 30.54 | 31.19 | 30.25 | 30.76 | +0.79% | 3,065,015 |
| 2026-05-11 | 30.56 | 31.14 | 29.85 | 30.52 | -0.78% | 3,775,292 |
| 2026-05-08 | 29.14 | 31.31 | 28.90 | 30.76 | +5.16% | 5,674,915 |
| 2026-05-07 | 29.00 | 29.46 | 28.66 | 29.25 | +1.88% | 3,226,900 |
| 2026-04-10 | 28.60 | 29.47 | 28.46 | 28.71 | +0.67% | 3,028,800 |
| 2026-04-09 | 28.78 | 29.10 | 28.03 | 28.52 | -0.97% | 2,072,288 |
| 2026-04-08 | 28.85 | 29.20 | 28.35 | 28.80 | +1.91% | 2,587,700 |
| 2026-04-07 | 29.02 | 29.50 | 28.23 | 28.26 | -2.55% | 2,212,740 |
| 2026-04-03 | 30.40 | 30.59 | 28.97 | 29.00 | -4.61% | 2,136,400 |
| 2026-04-02 | 31.90 | 31.99 | 30.28 | 30.40 | -2.78% | 2,771,700 |
| 2026-04-01 | 30.39 | 31.59 | 30.39 | 31.27 | +3.61% | 3,159,100 |
| 2026-03-31 | 30.05 | 30.52 | 29.90 | 30.18 | +0.10% | 2,097,700 |
| 2026-03-30 | 30.23 | 30.77 | 29.88 | 30.15 | +2.13% | 2,375,300 |
| 2026-03-26 | 29.15 | 29.79 | 29.10 | 29.52 | +1.13% | 2,610,700 |
| 2026-03-25 | 29.98 | 29.98 | 28.74 | 29.19 | +0.48% | 2,692,900 |
| 2026-03-24 | 27.90 | 29.30 | 27.76 | 29.05 | +6.22% | 3,939,936 |
| 2026-03-23 | 29.18 | 29.18 | 27.02 | 27.35 | -7.13% | 3,501,099 |
| 2026-03-20 | 29.65 | 30.33 | 29.23 | 29.45 | +0.93% | 2,740,000 |
| 2026-03-19 | 30.08 | 30.27 | 29.00 | 29.18 | -3.95% | 2,451,431 |
| 2026-03-18 | 30.15 | 30.46 | 29.78 | 30.38 | +0.50% | 2,565,300 |
| 2026-03-17 | 31.54 | 31.65 | 29.99 | 30.23 | -4.15% | 4,300,796 |
| 2026-03-16 | 31.77 | 32.00 | 31.30 | 31.54 | -1.71% | 2,188,200 |
| 2026-03-13 | 32.68 | 32.85 | 32.02 | 32.09 | -1.81% | 1,916,300 |
| 2026-03-12 | 32.12 | 33.25 | 31.63 | 32.68 | — | 3,276,200 |