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 | 28.00 | 28.30 | 27.80 | 28.20 | +0.71% | 1,040 |
| 2026-06-12 | 28.20 | 28.25 | 27.60 | 28.00 | -0.71% | 1,675 |
| 2026-06-11 | 28.40 | 28.50 | 28.10 | 28.20 | -1.40% | 1,932 |
| 2026-06-10 | 28.70 | 28.80 | 28.20 | 28.60 | -0.35% | 1,911 |
| 2026-06-09 | 28.60 | 28.80 | 28.10 | 28.70 | -0.35% | 1,734 |
| 2026-06-05 | 28.10 | 29.00 | 28.10 | 28.80 | +0.35% | 3,521 |
| 2026-06-02 | 28.90 | 28.90 | 28.50 | 28.70 | +2.14% | 4,367 |
| 2026-06-01 | 28.60 | 29.00 | 28.10 | 28.10 | -1.06% | 2,759 |
| 2026-05-29 | 28.30 | 28.40 | 28.20 | 28.40 | +1.43% | 1,688 |
| 2026-05-28 | 28.00 | 28.30 | 27.90 | 28.00 | +0.00% | 987 |
| 2026-05-27 | 27.90 | 28.10 | 27.80 | 28.00 | +0.72% | 1,310 |
| 2026-05-26 | 27.40 | 27.80 | 27.40 | 27.80 | +1.09% | 2,106 |
| 2026-05-25 | 27.80 | 27.80 | 27.10 | 27.50 | +1.10% | 1,759 |
| 2026-05-22 | 27.40 | 27.80 | 27.00 | 27.20 | -0.73% | 3,025 |
| 2026-05-21 | 26.90 | 27.40 | 26.90 | 27.40 | +1.86% | 2,049 |
| 2026-05-20 | 26.30 | 26.90 | 26.10 | 26.90 | +0.37% | 5,365 |
| 2026-05-19 | 27.90 | 28.30 | 26.60 | 26.80 | -3.60% | 5,258 |
| 2026-05-18 | 28.20 | 28.50 | 27.80 | 27.80 | -3.14% | 1,615 |
| 2026-05-15 | 28.70 | 28.90 | 28.70 | 28.70 | -1.03% | 223 |
| 2026-05-14 | 28.50 | 29.50 | 28.50 | 29.00 | +1.75% | 7,224 |
| 2026-05-13 | 27.80 | 28.50 | 27.80 | 28.50 | +2.15% | 1,850 |
| 2026-05-12 | 27.90 | 28.60 | 27.40 | 27.90 | +0.00% | 6,086 |
| 2026-05-11 | 27.50 | 27.90 | 27.20 | 27.90 | +1.45% | 1,642 |
| 2026-05-08 | 26.80 | 28.00 | 26.80 | 27.50 | -1.43% | 3,164 |
| 2026-05-07 | 26.70 | 28.20 | 26.70 | 27.90 | +3.72% | 5,976 |
| 2026-04-10 | 26.80 | 26.90 | 26.00 | 26.90 | +0.00% | 2,194 |
| 2026-04-09 | 27.00 | 27.20 | 26.30 | 26.90 | -1.82% | 2,769 |
| 2026-04-08 | 27.80 | 27.80 | 26.00 | 27.40 | -1.44% | 2,896 |
| 2026-04-07 | 28.30 | 28.40 | 27.00 | 27.80 | -0.71% | 5,324 |
| 2026-04-02 | 27.70 | 28.20 | 26.75 | 28.00 | +1.08% | 1,473 |
| 2026-04-01 | 27.40 | 27.70 | 27.00 | 27.70 | +2.59% | 1,589 |
| 2026-03-31 | 25.60 | 27.25 | 25.55 | 27.00 | +1.89% | 3,640 |
| 2026-03-30 | 26.00 | 26.50 | 25.75 | 26.50 | +3.52% | 435 |
| 2026-03-26 | 26.00 | 26.00 | 25.25 | 25.60 | +0.00% | 546 |
| 2026-03-25 | 25.00 | 26.70 | 24.35 | 25.60 | +2.40% | 2,471 |
| 2026-03-24 | 25.55 | 25.65 | 25.00 | 25.00 | -2.15% | 1,519 |
| 2026-03-23 | 25.95 | 25.95 | 25.55 | 25.55 | -1.73% | 477 |
| 2026-03-20 | 25.85 | 26.45 | 25.55 | 26.00 | +0.58% | 1,460 |
| 2026-03-19 | 26.00 | 26.00 | 25.85 | 25.85 | -0.58% | 144 |
| 2026-03-18 | 26.00 | 26.00 | 25.45 | 26.00 | +0.58% | 259 |
| 2026-03-17 | 26.00 | 26.15 | 25.35 | 25.85 | -0.96% | 810 |
| 2026-03-16 | 25.80 | 26.10 | 25.35 | 26.10 | +0.38% | 1,147 |
| 2026-03-13 | 26.45 | 26.45 | 26.00 | 26.00 | -1.14% | 836 |
| 2026-03-12 | 26.15 | 26.50 | 26.15 | 26.30 | +0.19% | 278 |
| 2026-03-11 | 26.75 | 26.75 | 26.25 | 26.25 | — | 194 |