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 | 88.75 | 98.48 | 88.75 | 98.48 | +10.00% | 91,921,762 |
| 2026-06-17 | 89.00 | 92.12 | 88.00 | 89.53 | -3.21% | 108,670,351 |
| 2026-06-16 | 89.48 | 94.14 | 89.01 | 92.50 | +6.44% | 123,809,311 |
| 2026-06-15 | 80.80 | 86.90 | 77.99 | 86.90 | +10.00% | 121,165,958 |
| 2026-06-12 | 80.31 | 84.32 | 75.68 | 79.00 | +1.35% | 168,386,350 |
| 2026-06-11 | 72.80 | 79.60 | 72.22 | 77.95 | +6.93% | 134,052,941 |
| 2026-06-10 | 69.18 | 74.60 | 68.20 | 72.90 | +2.97% | 102,132,158 |
| 2026-06-09 | 69.00 | 71.18 | 67.28 | 70.80 | +4.24% | 80,794,022 |
| 2026-06-08 | 66.00 | 72.24 | 64.57 | 67.92 | -3.11% | 94,156,907 |
| 2026-06-05 | 73.03 | 74.31 | 69.54 | 70.10 | -5.69% | 82,885,676 |
| 2026-06-04 | 70.50 | 74.81 | 69.00 | 74.33 | +3.65% | 106,516,143 |
| 2026-06-03 | 65.89 | 73.16 | 65.11 | 71.71 | +7.82% | 124,091,974 |
| 2026-06-02 | 64.13 | 67.10 | 61.30 | 66.51 | +5.27% | 84,397,455 |
| 2026-06-01 | 68.02 | 70.80 | 63.01 | 63.18 | -7.09% | 93,786,934 |
| 2026-05-29 | 68.97 | 70.96 | 66.70 | 68.00 | -1.41% | 99,087,721 |
| 2026-05-28 | 64.68 | 70.38 | 64.21 | 68.97 | +6.39% | 109,691,333 |
| 2026-05-27 | 68.80 | 68.82 | 63.60 | 64.83 | -4.23% | 105,181,964 |
| 2026-05-26 | 63.94 | 68.90 | 63.03 | 67.69 | +5.42% | 128,696,194 |
| 2026-05-25 | 64.80 | 65.30 | 62.20 | 64.21 | +2.93% | 114,812,248 |
| 2026-05-22 | 57.24 | 62.38 | 57.20 | 62.38 | +10.00% | 91,808,038 |
| 2026-05-21 | 55.13 | 60.50 | 54.90 | 56.71 | +2.77% | 103,005,947 |
| 2026-05-20 | 54.01 | 55.29 | 52.72 | 55.18 | +2.24% | 69,210,286 |
| 2026-05-19 | 56.47 | 56.80 | 52.53 | 53.97 | -5.25% | 70,655,879 |
| 2026-05-18 | 56.21 | 58.64 | 55.88 | 56.96 | +0.89% | 54,450,038 |
| 2026-05-15 | 58.54 | 59.12 | 56.00 | 56.46 | -4.39% | 67,573,654 |
| 2026-05-14 | 61.84 | 63.25 | 58.80 | 59.05 | -5.46% | 75,956,668 |
| 2026-05-13 | 59.33 | 63.30 | 59.09 | 62.46 | +4.66% | 100,348,829 |
| 2026-05-12 | 60.88 | 60.99 | 58.53 | 59.68 | -1.58% | 63,491,591 |
| 2026-05-11 | 60.00 | 61.76 | 59.12 | 60.64 | +0.28% | 94,408,789 |
| 2026-05-08 | 61.80 | 62.79 | 59.70 | 60.47 | -4.30% | 107,252,728 |
| 2026-05-07 | 62.88 | 64.31 | 61.05 | 63.19 | +1.94% | 107,847,767 |
| 2026-05-06 | 58.47 | 62.83 | 55.68 | 61.99 | +6.53% | 143,311,628 |
| 2026-04-30 | 58.00 | 59.90 | 57.30 | 58.19 | +1.54% | 124,194,845 |
| 2026-04-29 | 52.07 | 57.31 | 51.80 | 57.31 | +10.00% | 82,662,710 |
| 2026-04-28 | 53.82 | 54.50 | 51.13 | 52.10 | -3.21% | 68,115,231 |
| 2026-04-27 | 54.01 | 56.74 | 53.55 | 53.83 | -2.45% | 87,114,110 |
| 2026-04-24 | 55.31 | 56.92 | 53.30 | 55.18 | -2.46% | 75,265,465 |
| 2026-04-23 | 57.78 | 58.20 | 55.00 | 56.57 | -2.68% | 91,787,301 |
| 2026-04-22 | 57.74 | 59.66 | 56.71 | 58.13 | +0.55% | 95,316,498 |
| 2026-04-21 | 58.00 | 58.69 | 56.88 | 57.81 | -1.25% | 72,538,827 |
| 2026-04-20 | 57.16 | 60.75 | 57.16 | 58.54 | +4.31% | 144,161,564 |
| 2026-04-17 | 53.50 | 57.09 | 53.37 | 56.12 | +8.13% | 194,577,650 |
| 2026-04-16 | 47.61 | 51.90 | 45.60 | 51.90 | +10.00% | 124,722,478 |
| 2026-04-15 | 50.96 | 51.01 | 46.80 | 47.18 | -5.53% | 120,017,198 |
| 2026-04-14 | 49.18 | 50.54 | 48.36 | 49.94 | — | 85,461,098 |