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 | 26.24 | 26.54 | 26.14 | 26.20 | -0.15% | 43,702,180 |
| 2026-06-17 | 26.47 | 26.57 | 26.20 | 26.24 | -1.35% | 18,894,800 |
| 2026-06-16 | 26.90 | 26.92 | 26.51 | 26.60 | -0.86% | 22,974,507 |
| 2026-06-15 | 27.11 | 27.30 | 26.80 | 26.83 | -0.56% | 30,819,041 |
| 2026-06-12 | 26.78 | 27.04 | 26.52 | 26.98 | +0.45% | 16,192,988 |
| 2026-06-11 | 26.27 | 26.87 | 26.18 | 26.86 | +2.40% | 19,293,700 |
| 2026-06-10 | 26.63 | 26.65 | 26.21 | 26.23 | -1.24% | 13,867,200 |
| 2026-06-09 | 26.47 | 26.80 | 26.39 | 26.56 | +0.34% | 26,633,511 |
| 2026-06-08 | 26.30 | 26.80 | 26.11 | 26.47 | +0.88% | 33,553,013 |
| 2026-06-05 | 27.00 | 27.01 | 25.91 | 26.24 | -2.81% | 49,422,921 |
| 2026-06-04 | 27.09 | 27.13 | 26.90 | 27.00 | +0.00% | 14,441,419 |
| 2026-06-03 | 27.14 | 27.22 | 27.00 | 27.00 | -0.66% | 16,753,500 |
| 2026-06-02 | 27.21 | 27.36 | 27.13 | 27.18 | -0.26% | 19,093,424 |
| 2026-06-01 | 26.95 | 27.32 | 26.95 | 27.25 | +0.89% | 21,503,500 |
| 2026-05-29 | 27.00 | 27.10 | 26.90 | 27.01 | -0.11% | 26,623,314 |
| 2026-05-28 | 27.13 | 27.15 | 26.97 | 27.04 | -0.37% | 22,837,048 |
| 2026-05-27 | 27.03 | 27.39 | 27.02 | 27.14 | +0.52% | 20,490,214 |
| 2026-05-26 | 27.00 | 27.04 | 26.90 | 27.00 | -0.11% | 23,877,015 |
| 2026-05-22 | 27.15 | 27.19 | 26.86 | 27.03 | -0.26% | 19,347,603 |
| 2026-05-21 | 27.42 | 27.43 | 27.05 | 27.10 | -1.17% | 15,192,700 |
| 2026-05-20 | 27.12 | 27.44 | 27.07 | 27.42 | +1.22% | 17,101,800 |
| 2026-05-19 | 27.01 | 27.24 | 27.01 | 27.09 | -0.04% | 9,800,721 |
| 2026-05-18 | 26.98 | 27.13 | 26.92 | 27.10 | +0.44% | 13,552,618 |
| 2026-05-15 | 27.12 | 27.14 | 26.94 | 26.98 | -0.52% | 18,542,307 |
| 2026-05-14 | 27.26 | 27.26 | 27.10 | 27.12 | -0.48% | 18,223,000 |
| 2026-05-13 | 27.15 | 27.31 | 27.09 | 27.25 | +0.18% | 21,013,000 |
| 2026-05-12 | 27.20 | 27.26 | 27.12 | 27.20 | -0.15% | 16,447,311 |
| 2026-05-11 | 27.07 | 27.28 | 27.05 | 27.24 | +0.48% | 16,541,200 |
| 2026-05-08 | 27.09 | 27.24 | 27.08 | 27.11 | -0.04% | 12,508,800 |
| 2026-05-07 | 27.15 | 27.30 | 27.06 | 27.12 | -0.29% | 18,149,000 |
| 2026-05-06 | 27.16 | 27.37 | 27.10 | 27.20 | -0.07% | 21,831,600 |
| 2026-05-05 | 26.93 | 27.25 | 26.85 | 27.22 | +0.96% | 16,893,902 |
| 2026-05-04 | 26.94 | 27.04 | 26.89 | 26.96 | -0.04% | 7,063,913 |
| 2026-05-01 | 27.01 | 27.20 | 26.95 | 26.97 | -0.30% | 11,487,500 |
| 2026-04-30 | 26.99 | 27.15 | 26.88 | 27.05 | +0.00% | 13,577,226 |
| 2026-04-29 | 27.17 | 27.20 | 26.99 | 27.05 | +0.37% | 12,493,546 |
| 2026-04-28 | 26.97 | 26.98 | 26.60 | 26.95 | +0.48% | 15,386,200 |
| 2026-04-27 | 27.03 | 27.08 | 26.82 | 26.82 | -0.92% | 16,255,000 |
| 2026-04-24 | 26.97 | 27.18 | 26.92 | 27.07 | +0.63% | 20,779,300 |
| 2026-04-23 | 27.42 | 27.45 | 26.90 | 26.90 | -1.57% | 20,606,230 |
| 2026-04-22 | 27.35 | 27.38 | 27.27 | 27.33 | +0.07% | 18,982,031 |
| 2026-04-21 | 27.41 | 27.45 | 27.27 | 27.31 | -0.40% | 24,608,623 |
| 2026-04-20 | 27.42 | 27.59 | 27.36 | 27.42 | -0.18% | 14,846,100 |
| 2026-04-17 | 27.39 | 27.57 | 27.34 | 27.47 | +0.29% | 27,561,605 |
| 2026-04-16 | 27.21 | 27.43 | 27.20 | 27.39 | — | 23,430,700 |