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 | 23.42 | 23.94 | 22.26 | 22.74 | -4.29% | 108,319,906 |
| 2026-06-17 | 24.06 | 24.44 | 23.34 | 23.76 | -1.98% | 108,653,310 |
| 2026-06-16 | 25.80 | 25.98 | 23.88 | 24.24 | -7.13% | 113,906,856 |
| 2026-06-15 | 27.82 | 27.92 | 25.92 | 26.10 | -3.19% | 59,354,434 |
| 2026-06-12 | 27.40 | 27.80 | 26.72 | 26.96 | +0.60% | 38,626,112 |
| 2026-06-11 | 26.44 | 27.02 | 26.10 | 26.80 | +0.83% | 39,173,125 |
| 2026-06-10 | 26.28 | 26.74 | 25.56 | 26.58 | -0.75% | 58,252,723 |
| 2026-06-09 | 26.78 | 27.12 | 25.94 | 26.78 | +0.00% | 38,756,232 |
| 2026-06-08 | 25.66 | 26.82 | 24.88 | 26.78 | +0.98% | 95,536,600 |
| 2026-06-05 | 27.24 | 27.46 | 26.42 | 26.52 | -2.86% | 82,944,106 |
| 2026-06-04 | 28.76 | 28.76 | 26.82 | 27.30 | -5.21% | 65,344,482 |
| 2026-06-03 | 28.98 | 28.98 | 28.28 | 28.80 | -0.62% | 47,189,914 |
| 2026-06-02 | 28.88 | 29.88 | 28.60 | 28.98 | +1.47% | 44,447,632 |
| 2026-06-01 | 28.02 | 28.70 | 27.72 | 28.56 | +1.93% | 34,371,463 |
| 2026-05-29 | 29.30 | 29.30 | 27.68 | 28.02 | -2.71% | 105,255,926 |
| 2026-05-28 | 30.20 | 30.20 | 28.66 | 28.80 | -5.39% | 45,890,230 |
| 2026-05-27 | 31.34 | 31.48 | 30.20 | 30.44 | -1.93% | 24,985,140 |
| 2026-05-26 | 29.62 | 31.30 | 28.60 | 31.04 | +4.79% | 50,237,206 |
| 2026-05-22 | 30.00 | 30.20 | 29.38 | 29.62 | -4.08% | 23,140,748 |
| 2026-05-21 | 32.36 | 32.36 | 30.70 | 30.88 | -2.46% | 41,137,208 |
| 2026-05-20 | 31.08 | 31.78 | 30.64 | 31.66 | +2.99% | 29,700,101 |
| 2026-05-19 | 30.70 | 30.96 | 30.00 | 30.74 | -0.52% | 51,702,218 |
| 2026-05-18 | 31.46 | 31.46 | 30.44 | 30.90 | -1.78% | 47,322,207 |
| 2026-05-15 | 33.60 | 33.62 | 31.42 | 31.46 | -5.92% | 59,249,684 |
| 2026-05-14 | 34.60 | 34.66 | 33.16 | 33.44 | -1.53% | 36,101,652 |
| 2026-05-13 | 33.38 | 33.96 | 33.24 | 33.96 | +1.86% | 29,959,493 |
| 2026-05-12 | 33.58 | 33.92 | 32.92 | 33.34 | +0.48% | 34,458,167 |
| 2026-05-11 | 33.66 | 34.06 | 32.94 | 33.18 | -2.41% | 48,242,563 |
| 2026-05-08 | 32.72 | 34.00 | 32.72 | 34.00 | +1.67% | 49,492,210 |
| 2026-05-07 | 34.02 | 34.24 | 32.82 | 33.44 | -0.36% | 48,522,912 |
| 2026-05-06 | 32.98 | 33.74 | 32.20 | 33.56 | +1.33% | 69,607,279 |
| 2026-05-05 | 33.12 | 33.14 | 32.38 | 33.12 | -0.12% | 12,757,468 |
| 2026-05-04 | 33.32 | 33.64 | 32.88 | 33.16 | +1.47% | 25,029,235 |
| 2026-04-30 | 33.48 | 33.66 | 32.50 | 32.68 | -4.67% | 72,073,539 |
| 2026-04-29 | 33.34 | 34.50 | 33.30 | 34.28 | +2.82% | 46,884,528 |
| 2026-04-28 | 33.76 | 34.28 | 33.20 | 33.34 | -4.85% | 78,610,798 |
| 2026-04-27 | 35.98 | 35.98 | 34.70 | 35.04 | -3.74% | 44,900,411 |
| 2026-04-24 | 35.30 | 36.44 | 35.12 | 36.40 | +2.71% | 32,972,452 |
| 2026-04-23 | 36.56 | 36.76 | 35.00 | 35.44 | -2.37% | 34,245,951 |
| 2026-04-22 | 36.66 | 37.08 | 36.04 | 36.30 | -2.21% | 29,582,589 |
| 2026-04-21 | 37.30 | 37.90 | 36.86 | 37.12 | -0.48% | 21,915,373 |
| 2026-04-20 | 38.00 | 38.00 | 36.52 | 37.30 | -1.58% | 32,931,203 |
| 2026-04-17 | 38.24 | 38.96 | 37.62 | 37.90 | -2.97% | 33,462,032 |
| 2026-04-16 | 38.82 | 39.32 | 38.80 | 39.06 | +2.14% | 21,562,488 |
| 2026-04-15 | 39.04 | 39.28 | 38.04 | 38.24 | — | 21,738,413 |