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 | 27.40 | 27.40 | 26.85 | 27.40 | -1.62% | 48,635 |
| 2026-06-15 | 28.20 | 28.40 | 27.50 | 27.85 | -0.71% | 68,068 |
| 2026-06-12 | 27.80 | 28.10 | 27.75 | 28.05 | +1.08% | 62,289 |
| 2026-06-11 | 27.55 | 27.90 | 27.55 | 27.75 | +0.54% | 54,209 |
| 2026-06-10 | 27.15 | 27.90 | 27.15 | 27.60 | +1.85% | 77,230 |
| 2026-06-09 | 26.95 | 27.30 | 26.90 | 27.10 | +1.31% | 62,058 |
| 2026-06-05 | 26.60 | 27.00 | 26.60 | 26.75 | -5.14% | 48,057 |
| 2026-06-02 | 28.65 | 29.05 | 28.15 | 28.20 | -1.40% | 142,521 |
| 2026-06-01 | 29.15 | 29.20 | 28.45 | 28.60 | -1.89% | 144,944 |
| 2026-05-29 | 29.20 | 29.50 | 29.05 | 29.15 | +0.52% | 139,178 |
| 2026-05-28 | 28.85 | 29.20 | 28.75 | 29.00 | +0.00% | 70,173 |
| 2026-05-27 | 28.95 | 29.10 | 28.60 | 29.00 | +0.52% | 107,748 |
| 2026-05-26 | 28.85 | 29.00 | 28.70 | 28.85 | +0.35% | 56,969 |
| 2026-05-25 | 28.80 | 28.90 | 28.75 | 28.75 | +0.70% | 42,999 |
| 2026-05-22 | 28.40 | 28.65 | 28.30 | 28.55 | +1.06% | 37,485 |
| 2026-05-21 | 28.10 | 28.75 | 28.10 | 28.25 | -0.70% | 43,304 |
| 2026-05-20 | 27.90 | 28.45 | 27.75 | 28.45 | +1.97% | 54,825 |
| 2026-05-19 | 27.45 | 27.90 | 27.30 | 27.90 | +1.64% | 57,704 |
| 2026-05-18 | 27.20 | 27.55 | 27.10 | 27.45 | +0.37% | 40,955 |
| 2026-05-15 | 27.25 | 27.50 | 27.15 | 27.35 | -0.36% | 39,139 |
| 2026-05-14 | 27.40 | 27.55 | 27.25 | 27.45 | +0.55% | 26,764 |
| 2026-05-13 | 27.50 | 27.50 | 27.10 | 27.30 | -0.55% | 49,245 |
| 2026-05-12 | 27.50 | 27.75 | 27.25 | 27.45 | -0.36% | 40,868 |
| 2026-05-11 | 27.50 | 27.70 | 27.15 | 27.55 | +0.73% | 38,889 |
| 2026-05-08 | 27.60 | 27.65 | 26.95 | 27.35 | -0.73% | 89,985 |
| 2026-05-07 | 28.30 | 28.30 | 27.55 | 27.55 | -2.13% | 62,358 |
| 2026-04-10 | 27.95 | 28.50 | 27.95 | 28.15 | +0.54% | 87,143 |
| 2026-04-09 | 27.75 | 28.00 | 27.70 | 28.00 | +1.27% | 71,103 |
| 2026-04-08 | 27.60 | 27.90 | 27.25 | 27.65 | +3.95% | 82,060 |
| 2026-04-07 | 27.05 | 27.30 | 26.60 | 26.60 | -1.48% | 71,897 |
| 2026-04-02 | 26.45 | 27.05 | 26.30 | 27.00 | +1.31% | 66,973 |
| 2026-04-01 | 26.45 | 26.80 | 26.45 | 26.65 | +2.11% | 54,792 |
| 2026-03-31 | 25.70 | 26.20 | 25.70 | 26.10 | +1.36% | 75,316 |
| 2026-03-30 | 25.15 | 25.80 | 25.05 | 25.75 | +1.18% | 47,102 |
| 2026-03-26 | 25.45 | 25.65 | 25.30 | 25.45 | -0.97% | 63,072 |
| 2026-03-25 | 25.95 | 26.20 | 25.70 | 25.70 | +0.00% | 77,056 |
| 2026-03-24 | 25.70 | 26.00 | 25.50 | 25.70 | +0.19% | 71,096 |
| 2026-03-23 | 25.20 | 26.20 | 24.90 | 25.65 | -0.77% | 138,871 |
| 2026-03-20 | 26.25 | 26.60 | 25.80 | 25.85 | -1.15% | 82,362 |
| 2026-03-19 | 26.50 | 26.50 | 26.10 | 26.15 | -2.24% | 48,270 |
| 2026-03-18 | 26.80 | 26.95 | 26.50 | 26.75 | +0.00% | 46,867 |
| 2026-03-17 | 26.60 | 26.95 | 26.60 | 26.75 | +0.38% | 35,803 |
| 2026-03-16 | 26.40 | 26.85 | 26.30 | 26.65 | +0.95% | 35,160 |
| 2026-03-13 | 26.15 | 26.70 | 26.10 | 26.40 | +0.19% | 65,694 |
| 2026-03-12 | 26.20 | 26.40 | 25.95 | 26.35 | — | 78,324 |