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 | 22.38 | 22.38 | 22.17 | 22.22 | -0.13% | 7,900 |
| 2026-06-17 | 22.35 | 22.43 | 22.25 | 22.25 | -0.40% | 8,500 |
| 2026-06-16 | 22.59 | 22.59 | 22.25 | 22.34 | -0.71% | 23,000 |
| 2026-06-15 | 22.54 | 22.57 | 22.45 | 22.50 | +0.45% | 11,800 |
| 2026-06-12 | 22.41 | 22.47 | 22.29 | 22.40 | +0.09% | 4,100 |
| 2026-06-11 | 22.33 | 22.38 | 22.13 | 22.38 | +0.77% | 11,300 |
| 2026-06-10 | 22.22 | 22.35 | 22.15 | 22.21 | -0.05% | 16,900 |
| 2026-06-09 | 22.16 | 22.30 | 22.15 | 22.22 | -0.09% | 6,300 |
| 2026-06-08 | 22.31 | 22.40 | 22.10 | 22.24 | -0.27% | 19,341 |
| 2026-06-05 | 22.35 | 22.42 | 22.25 | 22.30 | -0.58% | 25,400 |
| 2026-06-04 | 22.43 | 22.57 | 22.40 | 22.43 | -0.09% | 19,900 |
| 2026-06-03 | 22.60 | 22.72 | 22.45 | 22.45 | -0.71% | 18,700 |
| 2026-06-02 | 22.72 | 22.74 | 22.61 | 22.61 | -0.70% | 13,300 |
| 2026-06-01 | 22.94 | 22.95 | 22.75 | 22.77 | -1.94% | 14,000 |
| 2026-05-29 | 23.27 | 23.27 | 23.20 | 23.22 | +0.04% | 15,100 |
| 2026-05-28 | 23.25 | 23.27 | 23.16 | 23.21 | +0.30% | 13,800 |
| 2026-05-27 | 23.13 | 23.24 | 23.13 | 23.14 | +0.04% | 6,600 |
| 2026-05-26 | 23.21 | 23.21 | 23.10 | 23.13 | +0.22% | 6,100 |
| 2026-05-22 | 23.15 | 23.20 | 23.04 | 23.08 | -0.04% | 7,900 |
| 2026-05-21 | 23.19 | 23.19 | 23.07 | 23.09 | -0.43% | 9,200 |
| 2026-05-20 | 23.16 | 23.20 | 23.08 | 23.19 | +0.48% | 9,700 |
| 2026-05-19 | 23.17 | 23.17 | 23.03 | 23.08 | -0.35% | 6,200 |
| 2026-05-18 | 23.16 | 23.29 | 23.12 | 23.16 | +0.13% | 12,400 |
| 2026-05-15 | 23.28 | 23.28 | 23.09 | 23.13 | -0.77% | 8,300 |
| 2026-05-14 | 23.43 | 23.43 | 23.22 | 23.31 | -0.17% | 11,000 |
| 2026-05-13 | 23.29 | 23.35 | 23.29 | 23.35 | +0.43% | 8,717 |
| 2026-05-12 | 23.45 | 23.47 | 23.25 | 23.25 | -0.34% | 21,900 |
| 2026-05-11 | 23.52 | 23.55 | 23.33 | 23.33 | -0.64% | 26,200 |
| 2026-05-08 | 23.55 | 23.55 | 23.48 | 23.48 | -0.13% | 8,800 |
| 2026-05-07 | 23.45 | 23.54 | 23.45 | 23.51 | +0.09% | 10,200 |
| 2026-05-06 | 23.40 | 23.52 | 23.40 | 23.49 | +0.73% | 5,100 |
| 2026-05-05 | 23.59 | 23.59 | 23.32 | 23.32 | -0.34% | 5,100 |
| 2026-05-04 | 23.51 | 23.52 | 23.40 | 23.40 | -0.34% | 9,900 |
| 2026-05-01 | 23.56 | 23.58 | 23.37 | 23.48 | -0.34% | 10,400 |
| 2026-04-30 | 23.62 | 23.62 | 23.52 | 23.56 | +0.21% | 17,000 |
| 2026-04-29 | 23.62 | 23.63 | 23.49 | 23.51 | -0.47% | 9,400 |
| 2026-04-28 | 23.66 | 23.73 | 23.57 | 23.62 | -0.17% | 10,200 |
| 2026-04-27 | 23.68 | 23.83 | 23.64 | 23.66 | -0.08% | 5,800 |
| 2026-04-24 | 23.68 | 23.71 | 23.65 | 23.68 | +0.08% | 6,300 |
| 2026-04-23 | 23.77 | 23.78 | 23.63 | 23.66 | -0.46% | 5,900 |
| 2026-04-22 | 23.78 | 23.82 | 23.53 | 23.77 | +0.34% | 7,200 |
| 2026-04-21 | 23.79 | 23.79 | 23.53 | 23.69 | +0.04% | 4,300 |
| 2026-04-20 | 23.75 | 23.75 | 23.67 | 23.68 | -0.08% | 6,200 |
| 2026-04-17 | 23.64 | 23.77 | 23.63 | 23.70 | +0.17% | 5,900 |
| 2026-04-16 | 23.75 | 23.75 | 23.66 | 23.66 | — | 7,600 |