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 | 22.50 | 22.82 | 22.32 | 22.65 | -1.65% | 1,685,000 |
| 2026-06-15 | 22.75 | 23.47 | 22.69 | 23.03 | +2.72% | 3,070,900 |
| 2026-06-12 | 21.98 | 22.60 | 21.95 | 22.42 | +1.82% | 3,600,500 |
| 2026-06-11 | 21.75 | 22.26 | 21.59 | 22.02 | +1.52% | 2,540,800 |
| 2026-06-10 | 21.72 | 21.82 | 21.56 | 21.69 | -0.69% | 1,446,000 |
| 2026-06-09 | 21.76 | 21.87 | 21.34 | 21.84 | -0.18% | 1,772,400 |
| 2026-06-05 | 22.59 | 22.59 | 21.72 | 21.88 | -7.33% | 1,688,200 |
| 2026-06-02 | 22.92 | 23.76 | 22.92 | 23.61 | +3.24% | 1,758,800 |
| 2026-06-01 | 23.09 | 23.09 | 22.41 | 22.87 | -1.63% | 4,015,100 |
| 2026-05-29 | 23.36 | 23.50 | 23.01 | 23.25 | -0.43% | 2,760,400 |
| 2026-05-28 | 23.29 | 23.68 | 23.10 | 23.35 | +0.26% | 1,189,900 |
| 2026-05-27 | 23.20 | 23.37 | 22.94 | 23.29 | +0.91% | 1,465,200 |
| 2026-05-26 | 23.20 | 23.38 | 22.94 | 23.08 | -0.47% | 827,700 |
| 2026-05-25 | 23.17 | 23.34 | 22.87 | 23.19 | +0.09% | 1,016,800 |
| 2026-05-22 | 22.90 | 23.24 | 22.85 | 23.17 | +0.39% | 831,600 |
| 2026-05-21 | 22.89 | 23.25 | 22.68 | 23.08 | +0.22% | 1,150,500 |
| 2026-05-20 | 22.52 | 23.11 | 22.48 | 23.03 | +2.81% | 2,045,100 |
| 2026-05-19 | 22.34 | 22.53 | 22.18 | 22.40 | -1.15% | 1,210,800 |
| 2026-05-18 | 22.93 | 23.02 | 22.44 | 22.66 | -1.44% | 1,246,900 |
| 2026-05-15 | 22.12 | 23.05 | 21.90 | 22.99 | +0.61% | 2,898,600 |
| 2026-05-14 | 23.60 | 23.66 | 22.77 | 22.85 | -1.72% | 4,280,600 |
| 2026-05-13 | 23.12 | 23.73 | 23.09 | 23.25 | -0.30% | 2,787,100 |
| 2026-05-12 | 23.36 | 23.49 | 22.86 | 23.32 | -0.55% | 2,066,800 |
| 2026-05-11 | 23.01 | 23.58 | 22.91 | 23.45 | +1.91% | 1,805,200 |
| 2026-05-08 | 22.97 | 23.24 | 22.83 | 23.01 | +1.32% | 4,040,400 |
| 2026-05-07 | 22.81 | 23.02 | 22.46 | 22.71 | -7.61% | 1,877,300 |
| 2026-04-10 | 24.48 | 24.78 | 24.39 | 24.58 | +1.03% | 2,956,200 |
| 2026-04-09 | 24.14 | 24.44 | 24.00 | 24.33 | +0.21% | 2,383,400 |
| 2026-04-08 | 24.41 | 24.56 | 24.14 | 24.28 | +2.71% | 4,769,500 |
| 2026-04-07 | 23.38 | 23.64 | 23.20 | 23.64 | +0.77% | 2,189,300 |
| 2026-04-06 | 23.51 | 23.53 | 23.26 | 23.46 | +0.34% | 1,511,300 |
| 2026-04-02 | 22.76 | 23.52 | 22.72 | 23.38 | +0.56% | 2,258,500 |
| 2026-04-01 | 23.19 | 23.63 | 23.19 | 23.25 | +0.82% | 2,129,800 |
| 2026-03-31 | 22.74 | 23.31 | 22.60 | 23.06 | +3.18% | 2,638,800 |
| 2026-03-30 | 22.41 | 22.64 | 22.19 | 22.35 | +0.40% | 1,671,200 |
| 2026-03-26 | 22.32 | 22.44 | 22.07 | 22.26 | -0.98% | 1,317,000 |
| 2026-03-25 | 22.58 | 22.78 | 22.39 | 22.48 | +1.08% | 1,384,200 |
| 2026-03-24 | 21.85 | 22.24 | 21.72 | 22.24 | +1.00% | 1,148,100 |
| 2026-03-23 | 21.72 | 22.26 | 21.60 | 22.02 | +3.09% | 1,669,000 |
| 2026-03-20 | 21.67 | 21.69 | 21.20 | 21.36 | -1.97% | 3,461,400 |
| 2026-03-19 | 21.68 | 21.86 | 21.18 | 21.79 | -0.95% | 3,412,600 |
| 2026-03-18 | 22.32 | 22.36 | 21.90 | 22.00 | -2.05% | 2,579,800 |
| 2026-03-17 | 22.55 | 22.74 | 22.37 | 22.46 | +0.04% | 992,700 |
| 2026-03-16 | 22.49 | 22.71 | 22.39 | 22.45 | +1.58% | 1,865,200 |
| 2026-03-13 | 22.55 | 22.70 | 21.99 | 22.10 | — | 1,928,400 |