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 |
|---|---|---|---|---|---|---|
| 2026-06-15 | 27.50 | 28.37 | 26.70 | 27.50 | +0.00% | 10,961 |
| 2026-06-12 | 26.56 | 27.75 | 26.47 | 27.50 | +5.77% | 2,417 |
| 2026-06-11 | 27.12 | 27.12 | 26.00 | 26.00 | -3.35% | 5,658 |
| 2026-06-10 | 27.29 | 28.30 | 26.65 | 26.90 | -1.10% | 3,221 |
| 2026-06-09 | 27.20 | 27.65 | 26.89 | 27.20 | +0.78% | 2,950 |
| 2026-06-05 | 27.00 | 27.55 | 26.60 | 26.99 | -3.19% | 11,869 |
| 2026-06-02 | 26.81 | 27.89 | 26.81 | 27.88 | +1.75% | 27,716 |
| 2026-06-01 | 27.20 | 28.80 | 26.70 | 27.40 | -0.90% | 34,944 |
| 2026-05-29 | 28.09 | 29.00 | 27.60 | 27.65 | -3.52% | 39,639 |
| 2026-05-27 | 28.31 | 29.45 | 28.15 | 28.66 | +0.21% | 5,354 |
| 2026-05-26 | 29.00 | 29.94 | 28.28 | 28.60 | +2.14% | 19,681 |
| 2026-05-25 | 26.79 | 31.80 | 26.79 | 28.00 | +5.30% | 33,459 |
| 2026-05-22 | 25.89 | 26.65 | 25.78 | 26.59 | +3.38% | 3,810 |
| 2026-05-21 | 26.78 | 26.78 | 25.55 | 25.72 | -0.85% | 2,575 |
| 2026-05-20 | 25.94 | 26.20 | 25.50 | 25.94 | +0.35% | 2,576 |
| 2026-05-19 | 25.29 | 26.50 | 25.29 | 25.85 | +2.21% | 4,092 |
| 2026-05-18 | 26.44 | 26.44 | 24.81 | 25.29 | -1.98% | 1,785 |
| 2026-05-15 | 26.47 | 27.50 | 25.40 | 25.80 | -2.53% | 1,585 |
| 2026-05-14 | 25.15 | 26.64 | 25.15 | 26.47 | -0.75% | 7,152 |
| 2026-05-13 | 25.27 | 27.50 | 25.00 | 26.67 | +7.15% | 3,868 |
| 2026-05-12 | 26.37 | 27.59 | 24.18 | 24.89 | -7.51% | 15,715 |
| 2026-05-11 | 27.85 | 28.19 | 26.50 | 26.91 | -0.85% | 15,881 |
| 2026-05-08 | 28.28 | 28.29 | 26.50 | 27.14 | -1.49% | 12,451 |
| 2026-05-07 | 28.00 | 28.29 | 26.50 | 27.55 | +6.78% | 6,539 |
| 2026-04-10 | 25.65 | 26.00 | 25.29 | 25.80 | +2.10% | 7,265 |
| 2026-04-09 | 25.29 | 26.90 | 25.02 | 25.27 | -2.58% | 11,762 |
| 2026-04-08 | 24.94 | 26.30 | 24.05 | 25.94 | +5.70% | 13,017 |
| 2026-04-07 | 23.29 | 24.75 | 23.29 | 24.54 | +5.32% | 13,346 |
| 2026-04-06 | 22.99 | 23.81 | 22.51 | 23.30 | +3.01% | 25,634 |
| 2026-04-02 | 22.56 | 22.89 | 22.06 | 22.62 | -0.83% | 20,932 |
| 2026-04-01 | 22.30 | 24.00 | 22.26 | 22.81 | +2.29% | 23,720 |
| 2026-03-30 | 21.84 | 22.50 | 21.18 | 22.30 | -1.55% | 8,372 |
| 2026-03-25 | 22.44 | 23.42 | 22.20 | 22.65 | +2.17% | 23,647 |
| 2026-03-24 | 22.27 | 23.50 | 21.98 | 22.17 | +0.27% | 7,521 |
| 2026-03-23 | 22.44 | 22.48 | 21.25 | 22.11 | +0.68% | 27,486 |
| 2026-03-20 | 21.57 | 23.88 | 21.10 | 21.96 | +4.08% | 45,188 |
| 2026-03-19 | 22.94 | 23.11 | 20.60 | 21.10 | -6.88% | 25,232 |
| 2026-03-18 | 20.98 | 25.00 | 20.20 | 22.66 | +8.11% | 45,284 |
| 2026-03-17 | 21.94 | 21.94 | 20.32 | 20.96 | -1.92% | 12,772 |
| 2026-03-16 | 21.85 | 21.91 | 20.50 | 21.37 | -0.09% | 6,000 |
| 2026-03-13 | 21.94 | 22.38 | 21.05 | 21.39 | -0.97% | 8,684 |
| 2026-03-12 | 21.99 | 23.00 | 21.38 | 21.60 | -0.87% | 14,813 |
| 2026-03-11 | 21.75 | 22.44 | 21.70 | 21.79 | +0.60% | 19,911 |
| 2026-03-10 | 21.99 | 22.44 | 20.90 | 21.66 | -0.18% | 32,082 |
| 2026-03-09 | 22.69 | 22.69 | 21.45 | 21.70 | — | 14,032 |