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 | 21.70 | 22.03 | 21.65 | 21.74 | -0.14% | 4,762,916 |
| 2026-06-12 | 22.06 | 22.16 | 21.50 | 21.77 | -1.85% | 5,328,346 |
| 2026-06-11 | 22.39 | 22.43 | 21.94 | 22.18 | -1.07% | 5,952,563 |
| 2026-06-10 | 22.06 | 22.65 | 21.89 | 22.42 | +0.63% | 4,390,564 |
| 2026-06-09 | 22.28 | 22.46 | 21.92 | 22.28 | +2.20% | 5,686,183 |
| 2026-06-05 | 22.26 | 22.35 | 21.33 | 21.80 | +4.21% | 6,429,236 |
| 2026-06-02 | 21.14 | 21.24 | 20.89 | 20.92 | -2.06% | 6,025,010 |
| 2026-06-01 | 21.02 | 21.56 | 20.89 | 21.36 | +0.85% | 6,769,737 |
| 2026-05-29 | 21.60 | 21.63 | 21.14 | 21.18 | -2.31% | 6,486,801 |
| 2026-05-28 | 21.65 | 21.99 | 21.64 | 21.68 | +0.00% | 3,214,700 |
| 2026-05-27 | 21.80 | 21.88 | 21.49 | 21.68 | -1.05% | 4,203,461 |
| 2026-05-26 | 21.95 | 22.18 | 21.85 | 21.91 | -0.23% | 5,875,502 |
| 2026-05-22 | 22.40 | 22.58 | 21.80 | 21.96 | -2.36% | 5,279,747 |
| 2026-05-21 | 22.44 | 22.62 | 22.21 | 22.49 | -0.27% | 3,145,300 |
| 2026-05-20 | 22.05 | 22.73 | 21.90 | 22.55 | +2.04% | 6,327,600 |
| 2026-05-19 | 21.88 | 22.19 | 21.60 | 22.10 | +0.87% | 4,433,300 |
| 2026-05-18 | 21.62 | 22.09 | 21.42 | 21.91 | +1.48% | 5,260,619 |
| 2026-05-15 | 21.54 | 22.01 | 21.46 | 21.59 | -0.09% | 5,346,608 |
| 2026-05-14 | 22.08 | 22.35 | 21.61 | 21.61 | -2.13% | 5,663,144 |
| 2026-05-13 | 22.33 | 22.48 | 21.98 | 22.08 | -1.30% | 7,356,934 |
| 2026-05-12 | 22.80 | 23.19 | 22.33 | 22.37 | -3.45% | 11,936,700 |
| 2026-05-11 | 24.20 | 24.37 | 23.10 | 23.17 | -4.57% | 17,915,543 |
| 2026-05-08 | 24.14 | 24.42 | 23.82 | 24.28 | +1.29% | 5,957,749 |
| 2026-05-07 | 25.12 | 25.25 | 23.79 | 23.97 | +3.23% | 8,794,029 |
| 2026-04-10 | 22.95 | 23.25 | 22.51 | 23.22 | +1.53% | 5,856,407 |
| 2026-04-09 | 22.90 | 23.35 | 22.83 | 22.87 | -0.17% | 3,163,800 |
| 2026-04-08 | 23.70 | 23.76 | 22.89 | 22.91 | -2.22% | 6,788,641 |
| 2026-04-07 | 23.08 | 23.54 | 22.68 | 23.43 | +1.52% | 10,668,306 |
| 2026-04-06 | 23.31 | 23.62 | 23.08 | 23.08 | -1.20% | 3,660,100 |
| 2026-04-02 | 22.58 | 23.43 | 22.57 | 23.36 | +2.64% | 3,855,200 |
| 2026-04-01 | 23.29 | 23.35 | 22.72 | 22.76 | -1.22% | 4,417,720 |
| 2026-03-31 | 22.40 | 23.10 | 22.38 | 23.04 | +3.46% | 8,431,100 |
| 2026-03-30 | 22.35 | 22.63 | 22.06 | 22.27 | -1.29% | 6,651,600 |
| 2026-03-26 | 22.91 | 23.22 | 22.45 | 22.56 | -2.25% | 6,905,942 |
| 2026-03-25 | 22.78 | 23.50 | 22.46 | 23.08 | +1.18% | 7,850,125 |
| 2026-03-24 | 22.76 | 23.10 | 22.45 | 22.81 | -0.96% | 8,085,909 |
| 2026-03-23 | 22.70 | 23.15 | 22.56 | 23.03 | +2.04% | 5,227,300 |
| 2026-03-20 | 23.10 | 23.18 | 22.36 | 22.57 | -2.84% | 7,088,101 |
| 2026-03-19 | 22.95 | 23.35 | 22.72 | 23.23 | -0.56% | 5,194,519 |
| 2026-03-18 | 23.52 | 23.65 | 23.29 | 23.36 | -0.97% | 3,075,900 |
| 2026-03-17 | 23.30 | 23.80 | 23.28 | 23.59 | +1.33% | 3,078,400 |
| 2026-03-16 | 23.67 | 23.82 | 23.26 | 23.28 | -1.06% | 6,134,901 |
| 2026-03-13 | 24.30 | 24.74 | 23.50 | 23.53 | -3.72% | 6,399,440 |
| 2026-03-12 | 24.40 | 24.64 | 24.11 | 24.44 | -0.08% | 5,201,800 |
| 2026-03-11 | 24.29 | 24.68 | 23.96 | 24.46 | — | 5,152,608 |