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 |
|---|---|---|---|---|---|---|
| 2026-06-19 | 28.62 | 28.72 | 28.30 | 28.54 | -0.28% | 6,475,715 |
| 2026-06-18 | 28.80 | 28.84 | 28.56 | 28.62 | -0.62% | 1,652,384 |
| 2026-06-17 | 28.52 | 28.80 | 28.26 | 28.80 | +0.70% | 1,321,297 |
| 2026-06-16 | 29.20 | 29.22 | 28.50 | 28.60 | -1.45% | 1,595,503 |
| 2026-06-15 | 29.38 | 29.38 | 28.86 | 29.02 | -1.43% | 1,747,796 |
| 2026-06-12 | 29.52 | 29.64 | 29.18 | 29.44 | -0.41% | 1,276,456 |
| 2026-06-11 | 29.50 | 29.74 | 29.36 | 29.56 | +0.54% | 3,122,937 |
| 2026-06-10 | 29.26 | 29.50 | 29.16 | 29.40 | +0.75% | 3,995,653 |
| 2026-06-09 | 28.96 | 29.18 | 28.80 | 29.18 | +1.11% | 1,911,115 |
| 2026-06-08 | 29.06 | 29.20 | 28.82 | 28.86 | -0.28% | 7,419,325 |
| 2026-06-05 | 28.80 | 28.98 | 28.62 | 28.94 | +1.12% | 1,340,638 |
| 2026-06-04 | 28.90 | 29.16 | 28.62 | 28.62 | -1.45% | 1,095,580 |
| 2026-06-03 | 28.88 | 29.12 | 28.84 | 29.04 | +1.11% | 1,217,943 |
| 2026-06-02 | 28.90 | 29.00 | 28.72 | 28.72 | +0.00% | 1,515,337 |
| 2026-06-01 | 28.56 | 29.00 | 28.52 | 28.72 | +0.63% | 1,946,522 |
| 2026-05-29 | 28.74 | 28.88 | 28.32 | 28.54 | -0.42% | 18,594,591 |
| 2026-05-28 | 28.74 | 28.98 | 28.52 | 28.66 | -0.28% | 3,169,192 |
| 2026-05-27 | 28.60 | 29.06 | 28.52 | 28.74 | -4.01% | 4,447,786 |
| 2026-05-26 | 29.66 | 29.94 | 29.46 | 29.94 | +0.74% | 2,137,771 |
| 2026-05-25 | 29.80 | 29.90 | 29.46 | 29.72 | +0.07% | 817,343 |
| 2026-05-22 | 29.38 | 29.82 | 29.32 | 29.70 | +1.02% | 1,957,404 |
| 2026-05-21 | 28.50 | 29.40 | 28.50 | 29.40 | +4.85% | 2,489,226 |
| 2026-05-20 | 28.00 | 28.06 | 27.84 | 28.04 | +0.36% | 1,336,518 |
| 2026-05-19 | 27.76 | 28.00 | 27.70 | 27.94 | +1.31% | 1,426,239 |
| 2026-05-18 | 27.30 | 27.64 | 27.30 | 27.58 | +0.58% | 1,444,112 |
| 2026-05-15 | 27.56 | 27.60 | 27.20 | 27.42 | -0.07% | 1,936,009 |
| 2026-05-14 | 27.48 | 27.48 | 27.32 | 27.44 | +0.22% | 932,581 |
| 2026-05-13 | 26.92 | 27.42 | 26.90 | 27.38 | +1.18% | 1,635,196 |
| 2026-05-12 | 26.70 | 27.10 | 26.70 | 27.06 | +1.12% | 2,304,724 |
| 2026-05-11 | 26.70 | 26.88 | 26.58 | 26.76 | +0.07% | 1,066,514 |
| 2026-05-08 | 26.48 | 26.80 | 26.44 | 26.74 | +0.45% | 1,318,415 |
| 2026-05-07 | 26.50 | 26.66 | 26.18 | 26.62 | +0.30% | 1,572,657 |
| 2026-05-06 | 26.74 | 26.90 | 26.28 | 26.54 | -0.38% | 1,902,086 |
| 2026-05-05 | 26.94 | 27.08 | 26.56 | 26.64 | +0.00% | 2,103,674 |
| 2026-05-04 | 26.78 | 26.78 | 26.38 | 26.64 | -0.52% | 3,523,832 |
| 2026-04-30 | 26.98 | 27.04 | 26.58 | 26.78 | -0.37% | 1,596,312 |
| 2026-04-29 | 27.12 | 27.52 | 26.50 | 26.88 | -2.89% | 2,460,855 |
| 2026-04-28 | 27.50 | 27.96 | 27.48 | 27.68 | +1.02% | 1,472,625 |
| 2026-04-27 | 27.10 | 27.58 | 27.10 | 27.40 | +0.22% | 2,291,571 |
| 2026-04-24 | 27.54 | 27.66 | 27.18 | 27.34 | -0.65% | 3,076,686 |
| 2026-04-23 | 27.28 | 27.54 | 26.84 | 27.52 | +1.40% | 1,342,813 |
| 2026-04-22 | 26.74 | 27.14 | 26.72 | 27.14 | +1.27% | 1,651,327 |
| 2026-04-21 | 26.84 | 26.94 | 26.54 | 26.80 | +0.68% | 4,316,488 |
| 2026-04-20 | 26.84 | 27.04 | 26.62 | 26.62 | -0.30% | 1,238,964 |
| 2026-04-17 | 27.00 | 27.28 | 26.42 | 26.70 | — | 2,316,775 |