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 | 22.80 | 22.88 | 21.96 | 22.38 | -2.01% | 135,614,995 |
| 2026-06-17 | 23.24 | 23.46 | 22.62 | 22.84 | -3.14% | 161,481,341 |
| 2026-06-16 | 24.08 | 24.26 | 23.24 | 23.58 | -2.56% | 114,785,492 |
| 2026-06-15 | 24.16 | 24.86 | 24.02 | 24.20 | -2.89% | 162,985,344 |
| 2026-06-12 | 24.50 | 24.98 | 24.22 | 24.92 | +0.81% | 87,625,138 |
| 2026-06-11 | 25.66 | 25.86 | 24.42 | 24.72 | -3.29% | 138,747,609 |
| 2026-06-10 | 26.52 | 26.66 | 25.20 | 25.56 | -4.27% | 149,939,593 |
| 2026-06-09 | 26.66 | 27.04 | 26.48 | 26.70 | -1.33% | 80,168,810 |
| 2026-06-08 | 26.46 | 27.28 | 26.38 | 27.06 | +1.96% | 81,042,375 |
| 2026-06-05 | 26.98 | 27.20 | 26.54 | 26.54 | -1.78% | 74,277,346 |
| 2026-06-04 | 27.30 | 27.30 | 26.70 | 27.02 | -0.88% | 58,135,257 |
| 2026-06-03 | 27.36 | 27.62 | 26.92 | 27.26 | -0.37% | 77,362,920 |
| 2026-06-02 | 27.10 | 27.40 | 27.00 | 27.36 | +2.47% | 95,120,288 |
| 2026-06-01 | 26.24 | 27.08 | 26.24 | 26.70 | +1.14% | 86,007,482 |
| 2026-05-29 | 26.00 | 26.46 | 26.00 | 26.40 | +0.92% | 85,074,696 |
| 2026-05-28 | 26.20 | 26.26 | 25.90 | 26.16 | -0.61% | 83,277,483 |
| 2026-05-27 | 26.70 | 26.80 | 25.92 | 26.32 | -2.23% | 150,401,903 |
| 2026-05-26 | 26.52 | 27.30 | 26.38 | 26.92 | -1.90% | 176,482,205 |
| 2026-05-22 | 27.30 | 27.76 | 26.84 | 27.44 | +0.51% | 63,206,742 |
| 2026-05-21 | 27.20 | 27.54 | 26.62 | 27.30 | -1.80% | 128,958,544 |
| 2026-05-20 | 27.60 | 28.28 | 27.42 | 27.80 | +0.87% | 108,809,530 |
| 2026-05-19 | 26.80 | 27.56 | 26.62 | 27.56 | +2.99% | 108,037,077 |
| 2026-05-18 | 26.90 | 27.20 | 26.60 | 26.76 | +1.29% | 104,410,672 |
| 2026-05-15 | 26.48 | 26.68 | 26.24 | 26.42 | +0.23% | 60,235,861 |
| 2026-05-14 | 26.62 | 26.66 | 26.14 | 26.36 | -0.98% | 65,055,796 |
| 2026-05-13 | 27.02 | 27.22 | 26.34 | 26.62 | -1.11% | 72,569,965 |
| 2026-05-12 | 26.66 | 27.20 | 26.40 | 26.92 | +1.20% | 64,785,218 |
| 2026-05-11 | 26.74 | 26.88 | 26.32 | 26.60 | +0.61% | 63,000,805 |
| 2026-05-08 | 26.62 | 26.80 | 26.24 | 26.44 | +0.08% | 88,171,104 |
| 2026-05-07 | 27.28 | 27.56 | 26.22 | 26.42 | -5.78% | 187,843,060 |
| 2026-05-06 | 28.10 | 28.38 | 27.36 | 28.04 | -1.82% | 120,976,147 |
| 2026-05-05 | 28.70 | 29.06 | 28.46 | 28.56 | -0.21% | 11,021,863 |
| 2026-05-04 | 29.00 | 29.22 | 28.44 | 28.62 | -2.59% | 29,363,424 |
| 2026-04-30 | 29.60 | 29.80 | 29.08 | 29.38 | +0.00% | 97,956,658 |
| 2026-04-29 | 28.90 | 29.64 | 28.90 | 29.38 | +1.38% | 130,536,559 |
| 2026-04-28 | 28.24 | 29.14 | 28.20 | 28.98 | +1.90% | 107,252,832 |
| 2026-04-27 | 28.16 | 28.52 | 27.70 | 28.44 | +1.94% | 85,692,084 |
| 2026-04-24 | 27.72 | 28.18 | 27.72 | 27.90 | +0.87% | 88,354,394 |
| 2026-04-23 | 27.00 | 27.76 | 26.74 | 27.66 | +2.90% | 110,719,209 |
| 2026-04-22 | 26.64 | 26.98 | 26.52 | 26.88 | +1.05% | 66,317,987 |
| 2026-04-21 | 26.50 | 26.66 | 26.38 | 26.60 | +1.06% | 75,902,738 |
| 2026-04-20 | 26.58 | 26.98 | 26.24 | 26.32 | -2.45% | 173,991,991 |
| 2026-04-17 | 26.70 | 27.08 | 26.38 | 26.98 | +1.05% | 79,911,308 |
| 2026-04-16 | 26.34 | 26.98 | 26.14 | 26.70 | +1.83% | 78,146,787 |
| 2026-04-15 | 26.18 | 26.52 | 25.62 | 26.22 | — | 151,249,037 |