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 | 22.33 | 22.35 | 21.99 | 22.09 | -2.43% | 179,006 |
| 2026-06-15 | 22.83 | 22.86 | 22.56 | 22.64 | +2.91% | 336,020 |
| 2026-06-12 | 22.08 | 22.15 | 21.85 | 22.00 | -0.23% | 186,701 |
| 2026-06-11 | 21.36 | 22.07 | 21.20 | 22.05 | +3.38% | 341,017 |
| 2026-06-10 | 21.73 | 21.89 | 21.33 | 21.33 | -4.18% | 400,343 |
| 2026-06-09 | 22.69 | 22.74 | 22.17 | 22.26 | -1.46% | 313,571 |
| 2026-06-05 | 23.11 | 23.11 | 22.53 | 22.59 | -3.30% | 367,428 |
| 2026-06-02 | 23.30 | 23.59 | 23.30 | 23.36 | +0.43% | 309,800 |
| 2026-06-01 | 23.56 | 23.68 | 23.16 | 23.26 | -3.16% | 718,815 |
| 2026-05-29 | 23.97 | 24.35 | 23.95 | 24.02 | +0.54% | 439,146 |
| 2026-05-28 | 23.57 | 23.94 | 23.40 | 23.89 | +1.36% | 225,694 |
| 2026-05-27 | 23.44 | 23.63 | 23.37 | 23.57 | -1.05% | 528,037 |
| 2026-05-26 | 23.99 | 23.99 | 23.77 | 23.82 | -0.13% | 292,662 |
| 2026-05-22 | 24.00 | 24.00 | 23.78 | 23.85 | -0.83% | 203,913 |
| 2026-05-21 | 23.90 | 24.12 | 23.75 | 24.05 | +0.08% | 226,635 |
| 2026-05-20 | 23.68 | 24.05 | 23.65 | 24.03 | +1.14% | 348,002 |
| 2026-05-19 | 23.87 | 23.90 | 23.65 | 23.76 | -1.45% | 196,446 |
| 2026-05-18 | 24.02 | 24.20 | 23.97 | 24.11 | +0.12% | 187,033 |
| 2026-05-15 | 24.21 | 24.21 | 23.88 | 24.08 | -2.07% | 273,400 |
| 2026-05-14 | 24.73 | 24.78 | 24.55 | 24.59 | -0.53% | 196,392 |
| 2026-05-13 | 24.74 | 24.80 | 24.60 | 24.72 | -0.44% | 164,129 |
| 2026-05-12 | 24.77 | 24.83 | 24.41 | 24.83 | -0.16% | 139,838 |
| 2026-05-11 | 24.82 | 24.95 | 24.77 | 24.87 | -0.12% | 216,900 |
| 2026-05-08 | 24.91 | 24.96 | 24.72 | 24.90 | +0.89% | 132,162 |
| 2026-05-07 | 25.00 | 25.02 | 24.67 | 24.68 | -3.25% | 222,872 |
| 2026-04-10 | 25.58 | 25.65 | 25.42 | 25.51 | +0.51% | 119,342 |
| 2026-04-09 | 25.41 | 25.66 | 25.36 | 25.38 | +0.71% | 347,200 |
| 2026-04-08 | 25.44 | 25.63 | 25.08 | 25.20 | +0.60% | 254,707 |
| 2026-04-07 | 24.81 | 25.24 | 24.69 | 25.05 | +0.85% | 192,504 |
| 2026-04-06 | 25.01 | 25.08 | 24.83 | 24.84 | -0.56% | 239,300 |
| 2026-04-02 | 24.70 | 25.17 | 24.52 | 24.98 | -1.46% | 293,900 |
| 2026-04-01 | 25.29 | 25.56 | 25.22 | 25.35 | -0.71% | 320,700 |
| 2026-03-31 | 24.82 | 25.62 | 24.82 | 25.53 | +3.70% | 495,520 |
| 2026-03-30 | 24.76 | 24.91 | 24.49 | 24.62 | +3.45% | 349,822 |
| 2026-03-26 | 24.28 | 24.35 | 23.74 | 23.80 | -4.03% | 216,417 |
| 2026-03-25 | 25.00 | 25.06 | 24.49 | 24.80 | +3.20% | 287,200 |
| 2026-03-24 | 23.87 | 24.14 | 23.68 | 24.03 | +0.04% | 367,400 |
| 2026-03-23 | 24.11 | 24.53 | 23.70 | 24.02 | -1.72% | 311,500 |
| 2026-03-20 | 25.33 | 25.47 | 24.36 | 24.44 | -2.98% | 216,961 |
| 2026-03-19 | 24.89 | 25.30 | 24.70 | 25.19 | -4.91% | 1,490,810 |
| 2026-03-18 | 26.63 | 26.70 | 26.38 | 26.49 | -2.68% | 235,800 |
| 2026-03-17 | 27.25 | 27.37 | 27.05 | 27.22 | -0.11% | 156,746 |
| 2026-03-16 | 27.34 | 27.41 | 27.07 | 27.25 | +0.07% | 286,847 |
| 2026-03-13 | 27.62 | 27.78 | 27.18 | 27.23 | -1.41% | 143,600 |
| 2026-03-12 | 27.91 | 28.07 | 27.56 | 27.62 | — | 124,700 |