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 |
|---|---|---|---|---|---|---|
| 2026-06-21 | 26.40 | 26.56 | 26.40 | 26.48 | -0.15% | 1,482,492 |
| 2026-06-18 | 26.60 | 26.64 | 26.26 | 26.52 | -0.30% | 22,849,767 |
| 2026-06-17 | 26.66 | 26.70 | 26.50 | 26.60 | -0.60% | 9,911,758 |
| 2026-06-16 | 26.58 | 26.78 | 26.52 | 26.76 | +0.68% | 7,963,800 |
| 2026-06-15 | 26.80 | 26.82 | 26.52 | 26.58 | -1.12% | 16,722,735 |
| 2026-06-14 | 26.96 | 26.96 | 26.50 | 26.88 | -1.10% | 12,431,390 |
| 2026-06-11 | 27.06 | 27.18 | 27.02 | 27.18 | +0.44% | 17,568,839 |
| 2026-06-10 | 27.14 | 27.14 | 26.94 | 27.06 | -0.37% | 13,025,272 |
| 2026-06-09 | 27.10 | 27.16 | 26.92 | 27.16 | +0.00% | 13,520,361 |
| 2026-06-08 | 27.08 | 27.30 | 27.06 | 27.16 | +0.59% | 12,735,005 |
| 2026-06-07 | 27.00 | 27.04 | 26.90 | 27.00 | -0.59% | 6,553,640 |
| 2026-06-04 | 27.26 | 27.30 | 27.08 | 27.16 | -0.37% | 14,457,795 |
| 2026-06-03 | 27.36 | 27.50 | 27.18 | 27.26 | -0.44% | 16,967,971 |
| 2026-06-02 | 27.26 | 27.48 | 27.10 | 27.38 | +0.07% | 19,366,310 |
| 2026-06-01 | 27.52 | 27.60 | 27.30 | 27.36 | -0.65% | 27,572,123 |
| 2026-05-31 | 27.50 | 27.62 | 27.48 | 27.54 | -1.29% | 13,488,569 |
| 2026-05-25 | 27.90 | 27.90 | 27.90 | 27.90 | +0.00% | 0 |
| 2026-05-24 | 27.90 | 27.90 | 27.90 | 27.90 | +0.00% | 0 |
| 2026-05-21 | 27.84 | 27.90 | 27.64 | 27.90 | +0.14% | 29,611,546 |
| 2026-05-20 | 27.90 | 27.96 | 27.78 | 27.86 | -0.36% | 14,779,925 |
| 2026-05-19 | 27.76 | 27.96 | 27.74 | 27.96 | +0.65% | 15,464,352 |
| 2026-05-18 | 27.74 | 27.92 | 27.72 | 27.78 | +0.00% | 16,703,732 |
| 2026-05-17 | 27.70 | 27.80 | 27.66 | 27.78 | +0.29% | 8,385,393 |
| 2026-05-14 | 27.90 | 27.92 | 27.70 | 27.70 | -0.79% | 16,318,683 |
| 2026-05-13 | 27.90 | 27.96 | 27.82 | 27.92 | +0.36% | 12,698,826 |
| 2026-05-12 | 27.62 | 27.94 | 27.60 | 27.82 | +0.65% | 22,689,296 |
| 2026-05-11 | 27.48 | 27.66 | 27.46 | 27.64 | +0.80% | 19,831,403 |
| 2026-05-10 | 27.40 | 27.56 | 27.30 | 27.42 | +0.81% | 11,997,140 |
| 2026-05-07 | 27.12 | 27.20 | 26.90 | 27.20 | +0.74% | 12,333,940 |
| 2026-05-06 | 27.76 | 27.84 | 26.92 | 27.00 | -2.81% | 21,296,449 |
| 2026-05-05 | 27.64 | 27.78 | 27.56 | 27.78 | +0.51% | 10,638,747 |
| 2026-05-04 | 27.48 | 27.66 | 27.42 | 27.64 | +0.51% | 11,746,533 |
| 2026-05-03 | 27.70 | 27.72 | 27.46 | 27.50 | -0.94% | 6,273,141 |
| 2026-04-30 | 27.60 | 27.96 | 27.58 | 27.76 | +0.65% | 19,103,805 |
| 2026-04-29 | 27.44 | 27.58 | 27.38 | 27.58 | +0.44% | 13,035,146 |
| 2026-04-28 | 27.30 | 27.50 | 27.30 | 27.46 | +0.73% | 19,822,946 |
| 2026-04-27 | 27.12 | 27.32 | 27.08 | 27.26 | +0.52% | 11,695,029 |
| 2026-04-26 | 27.22 | 27.32 | 27.12 | 27.12 | -0.37% | 5,003,540 |
| 2026-04-23 | 27.30 | 27.44 | 27.22 | 27.22 | -0.15% | 13,039,444 |
| 2026-04-22 | 27.16 | 27.28 | 27.14 | 27.26 | +0.37% | 9,583,278 |
| 2026-04-21 | 27.20 | 27.26 | 27.08 | 27.16 | -0.15% | 9,428,400 |
| 2026-04-20 | 27.30 | 27.38 | 27.14 | 27.20 | +0.00% | 10,619,388 |
| 2026-04-19 | 27.30 | 27.38 | 27.20 | 27.20 | -1.16% | 7,738,516 |
| 2026-04-16 | 27.50 | 27.52 | 27.26 | 27.52 | -0.07% | 13,058,527 |
| 2026-04-15 | 27.36 | 27.54 | 27.34 | 27.54 | — | 17,807,205 |