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 |
|---|---|---|---|---|---|---|
| 2026-06-18 | 29.11 | 29.47 | 29.04 | 29.20 | -0.07% | 4,116,408 |
| 2026-06-15 | 29.80 | 29.96 | 29.21 | 29.22 | -1.15% | 2,342,277 |
| 2026-06-12 | 29.20 | 29.63 | 29.16 | 29.56 | +2.07% | 2,361,500 |
| 2026-06-11 | 28.80 | 29.09 | 28.44 | 28.96 | +1.19% | 2,097,805 |
| 2026-06-10 | 28.51 | 28.95 | 28.40 | 28.62 | +0.81% | 2,255,550 |
| 2026-06-09 | 28.05 | 28.75 | 27.94 | 28.39 | +2.27% | 2,387,159 |
| 2026-06-05 | 27.87 | 27.92 | 27.64 | 27.76 | +0.62% | 1,643,503 |
| 2026-06-02 | 27.07 | 27.70 | 27.07 | 27.59 | +1.47% | 1,817,100 |
| 2026-06-01 | 27.25 | 27.51 | 27.03 | 27.19 | -2.23% | 1,521,900 |
| 2026-05-29 | 27.64 | 27.98 | 27.57 | 27.81 | -0.07% | 1,667,000 |
| 2026-05-28 | 27.94 | 28.29 | 27.66 | 27.83 | -0.89% | 2,039,803 |
| 2026-05-27 | 28.25 | 28.46 | 27.97 | 28.08 | -0.78% | 1,465,914 |
| 2026-05-26 | 28.24 | 28.51 | 28.05 | 28.30 | +1.04% | 1,302,200 |
| 2026-05-22 | 28.04 | 28.19 | 27.88 | 28.01 | -0.14% | 1,219,909 |
| 2026-05-21 | 27.76 | 28.20 | 27.69 | 28.05 | +0.21% | 1,981,100 |
| 2026-05-20 | 27.35 | 28.07 | 27.11 | 27.99 | +3.02% | 1,585,313 |
| 2026-05-19 | 27.37 | 27.41 | 27.06 | 27.17 | -1.16% | 1,444,843 |
| 2026-05-18 | 27.38 | 27.73 | 27.33 | 27.49 | +0.99% | 1,599,300 |
| 2026-05-15 | 27.81 | 27.81 | 27.12 | 27.22 | -2.12% | 2,218,121 |
| 2026-05-14 | 27.75 | 27.96 | 27.67 | 27.81 | +1.35% | 1,508,841 |
| 2026-05-13 | 27.79 | 27.90 | 27.39 | 27.44 | -1.72% | 1,494,837 |
| 2026-05-12 | 27.92 | 28.04 | 27.38 | 27.92 | +0.04% | 1,633,825 |
| 2026-05-11 | 28.64 | 28.75 | 27.83 | 27.91 | -2.24% | 1,955,100 |
| 2026-05-08 | 28.56 | 28.69 | 28.38 | 28.55 | +0.28% | 1,713,400 |
| 2026-05-07 | 28.87 | 29.03 | 28.38 | 28.47 | +3.60% | 1,583,121 |
| 2026-04-10 | 27.59 | 27.60 | 27.33 | 27.48 | -0.58% | 2,042,512 |
| 2026-04-09 | 27.12 | 27.78 | 27.05 | 27.64 | +1.54% | 1,891,900 |
| 2026-04-08 | 27.25 | 27.47 | 27.00 | 27.22 | +3.07% | 2,696,600 |
| 2026-04-07 | 26.80 | 26.80 | 26.24 | 26.41 | +0.42% | 2,534,166 |
| 2026-04-06 | 25.99 | 26.39 | 25.87 | 26.30 | +1.23% | 2,062,700 |
| 2026-04-02 | 25.66 | 26.02 | 25.45 | 25.98 | -0.73% | 2,448,622 |
| 2026-04-01 | 26.14 | 26.38 | 25.99 | 26.17 | +1.20% | 2,037,930 |
| 2026-03-31 | 25.45 | 25.89 | 25.20 | 25.86 | +3.61% | 3,312,163 |
| 2026-03-30 | 25.18 | 25.19 | 24.82 | 24.96 | -1.65% | 2,152,461 |
| 2026-03-26 | 25.06 | 25.43 | 24.95 | 25.38 | +0.55% | 1,906,800 |
| 2026-03-25 | 25.23 | 25.40 | 24.93 | 25.24 | +1.12% | 1,745,525 |
| 2026-03-24 | 24.41 | 25.18 | 24.41 | 24.96 | +0.81% | 2,677,000 |
| 2026-03-23 | 25.14 | 25.31 | 24.65 | 24.76 | +1.35% | 3,290,600 |
| 2026-03-20 | 24.53 | 24.59 | 24.16 | 24.43 | -0.29% | 4,783,091 |
| 2026-03-19 | 24.26 | 24.68 | 23.96 | 24.50 | +0.66% | 2,491,000 |
| 2026-03-18 | 24.62 | 24.72 | 24.24 | 24.34 | -1.54% | 2,126,500 |
| 2026-03-17 | 24.96 | 25.01 | 24.50 | 24.72 | +0.53% | 2,022,601 |
| 2026-03-16 | 24.77 | 25.00 | 24.58 | 24.59 | +0.45% | 2,002,623 |
| 2026-03-13 | 24.93 | 25.02 | 24.42 | 24.48 | -0.89% | 2,091,805 |
| 2026-03-12 | 24.32 | 24.76 | 24.13 | 24.70 | — | 2,433,600 |