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 | 31.65 | 32.03 | 31.37 | 31.61 | -0.32% | 1,723,400 |
| 2026-06-15 | 32.42 | 32.66 | 31.62 | 31.71 | -1.83% | 683,981 |
| 2026-06-12 | 31.90 | 32.31 | 31.90 | 32.30 | +1.64% | 612,335 |
| 2026-06-11 | 31.65 | 31.93 | 31.41 | 31.78 | +0.73% | 773,144 |
| 2026-06-10 | 31.58 | 31.73 | 31.39 | 31.55 | +0.54% | 827,462 |
| 2026-06-09 | 31.09 | 31.74 | 31.09 | 31.38 | +1.72% | 1,033,781 |
| 2026-06-05 | 30.62 | 31.11 | 30.47 | 30.85 | +1.28% | 880,300 |
| 2026-06-02 | 29.90 | 30.61 | 29.90 | 30.46 | +1.47% | 981,101 |
| 2026-06-01 | 30.24 | 30.43 | 29.93 | 30.02 | -2.41% | 1,157,005 |
| 2026-05-29 | 30.79 | 31.04 | 30.68 | 30.76 | -0.26% | 899,400 |
| 2026-05-28 | 31.04 | 31.07 | 30.37 | 30.84 | +0.06% | 592,133 |
| 2026-05-27 | 31.22 | 31.33 | 30.71 | 30.82 | -1.06% | 544,000 |
| 2026-05-26 | 30.77 | 31.23 | 30.77 | 31.15 | +1.37% | 821,827 |
| 2026-05-22 | 30.74 | 30.90 | 30.50 | 30.73 | +0.16% | 631,349 |
| 2026-05-21 | 30.30 | 30.74 | 30.21 | 30.68 | +0.72% | 971,500 |
| 2026-05-20 | 29.94 | 30.70 | 29.51 | 30.46 | +2.04% | 862,327 |
| 2026-05-19 | 29.76 | 30.03 | 29.50 | 29.85 | -0.13% | 635,331 |
| 2026-05-18 | 29.86 | 30.16 | 29.79 | 29.89 | +0.78% | 695,000 |
| 2026-05-15 | 30.07 | 30.12 | 29.53 | 29.66 | -1.49% | 905,032 |
| 2026-05-14 | 30.00 | 30.36 | 30.00 | 30.11 | +1.18% | 697,205 |
| 2026-05-13 | 29.87 | 30.00 | 29.57 | 29.76 | -0.53% | 907,800 |
| 2026-05-12 | 30.19 | 30.19 | 29.40 | 29.92 | -0.63% | 756,400 |
| 2026-05-11 | 30.75 | 30.75 | 30.01 | 30.11 | -1.60% | 877,816 |
| 2026-05-08 | 30.63 | 30.68 | 30.29 | 30.60 | +0.56% | 777,500 |
| 2026-05-07 | 30.66 | 30.94 | 30.40 | 30.43 | +3.54% | 729,400 |
| 2026-04-10 | 29.80 | 29.80 | 29.31 | 29.39 | -1.54% | 630,300 |
| 2026-04-09 | 28.99 | 29.94 | 28.99 | 29.85 | +2.16% | 767,700 |
| 2026-04-08 | 29.24 | 29.61 | 29.17 | 29.22 | +2.74% | 1,097,400 |
| 2026-04-07 | 28.47 | 28.60 | 28.28 | 28.44 | -0.52% | 715,400 |
| 2026-04-06 | 28.06 | 28.61 | 27.88 | 28.59 | +1.82% | 560,000 |
| 2026-04-02 | 27.78 | 28.13 | 27.60 | 28.08 | +0.07% | 667,300 |
| 2026-04-01 | 27.82 | 28.41 | 27.78 | 28.06 | +0.65% | 758,400 |
| 2026-03-31 | 27.73 | 28.05 | 27.44 | 27.88 | +2.12% | 755,600 |
| 2026-03-30 | 27.52 | 27.52 | 27.20 | 27.30 | -1.44% | 624,100 |
| 2026-03-26 | 27.35 | 27.77 | 27.35 | 27.70 | +0.22% | 609,900 |
| 2026-03-25 | 27.60 | 27.70 | 27.32 | 27.64 | +1.17% | 591,500 |
| 2026-03-24 | 26.85 | 27.65 | 26.85 | 27.32 | +0.92% | 700,000 |
| 2026-03-23 | 27.15 | 27.78 | 27.00 | 27.07 | +1.39% | 888,200 |
| 2026-03-20 | 26.87 | 26.87 | 26.47 | 26.70 | -0.07% | 2,689,700 |
| 2026-03-19 | 26.35 | 26.85 | 26.20 | 26.72 | +0.83% | 748,900 |
| 2026-03-18 | 26.76 | 26.94 | 26.45 | 26.50 | -1.27% | 1,018,600 |
| 2026-03-17 | 27.14 | 27.58 | 26.64 | 26.84 | -0.26% | 690,000 |
| 2026-03-16 | 27.25 | 27.41 | 26.90 | 26.91 | -0.04% | 755,600 |
| 2026-03-13 | 27.22 | 27.24 | 26.70 | 26.92 | -0.41% | 623,100 |
| 2026-03-12 | 26.41 | 27.07 | 26.22 | 27.03 | — | 727,400 |