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 | 82.20 | 91.88 | 82.20 | 89.53 | +14.05% | 157,137,567 |
| 2026-06-17 | 68.20 | 80.50 | 66.90 | 78.50 | +16.42% | 175,699,313 |
| 2026-06-16 | 63.63 | 69.66 | 63.30 | 67.43 | +6.52% | 145,059,452 |
| 2026-06-15 | 59.53 | 63.84 | 58.55 | 63.30 | +12.37% | 143,408,747 |
| 2026-06-12 | 65.00 | 65.90 | 54.68 | 56.33 | -9.73% | 166,543,133 |
| 2026-06-11 | 61.11 | 64.98 | 60.88 | 62.40 | +2.08% | 123,408,660 |
| 2026-06-10 | 66.40 | 66.50 | 61.00 | 61.13 | -7.94% | 121,681,027 |
| 2026-06-09 | 59.41 | 66.88 | 57.20 | 66.40 | +15.26% | 156,877,989 |
| 2026-06-08 | 62.06 | 65.00 | 57.29 | 57.61 | -11.61% | 147,508,527 |
| 2026-06-05 | 62.11 | 67.60 | 60.40 | 65.18 | +1.84% | 140,644,264 |
| 2026-06-04 | 59.57 | 66.12 | 58.80 | 64.00 | +5.84% | 139,309,963 |
| 2026-06-03 | 59.38 | 62.80 | 57.50 | 60.47 | +3.46% | 139,767,138 |
| 2026-06-02 | 51.44 | 59.68 | 50.13 | 58.45 | +13.28% | 144,827,139 |
| 2026-06-01 | 50.35 | 56.20 | 50.35 | 51.60 | +1.61% | 116,086,138 |
| 2026-05-29 | 55.02 | 55.68 | 50.30 | 50.78 | -4.17% | 98,286,306 |
| 2026-05-28 | 50.01 | 53.89 | 49.44 | 52.99 | +8.30% | 107,240,239 |
| 2026-05-27 | 50.50 | 53.15 | 48.36 | 48.93 | -1.45% | 93,303,585 |
| 2026-05-26 | 51.66 | 52.30 | 48.80 | 49.65 | -2.93% | 82,838,992 |
| 2026-05-25 | 52.00 | 53.08 | 50.65 | 51.15 | +5.68% | 113,694,850 |
| 2026-05-22 | 42.61 | 48.98 | 42.61 | 48.40 | +16.54% | 116,657,180 |
| 2026-05-21 | 43.50 | 44.95 | 41.40 | 41.53 | -1.63% | 74,795,563 |
| 2026-05-20 | 43.00 | 43.50 | 41.62 | 42.22 | -3.80% | 56,689,231 |
| 2026-05-19 | 38.83 | 44.00 | 38.72 | 43.89 | +12.83% | 95,818,065 |
| 2026-05-18 | 39.00 | 40.18 | 38.32 | 38.90 | -1.02% | 43,108,116 |
| 2026-05-15 | 41.13 | 41.88 | 38.92 | 39.30 | -4.43% | 69,072,256 |
| 2026-05-14 | 43.00 | 43.00 | 40.82 | 41.12 | -3.47% | 66,179,099 |
| 2026-05-13 | 40.92 | 42.90 | 40.00 | 42.60 | +3.88% | 79,356,891 |
| 2026-05-12 | 39.48 | 41.22 | 38.20 | 41.01 | +5.94% | 74,663,313 |
| 2026-05-11 | 39.02 | 40.67 | 38.67 | 38.71 | +1.10% | 71,214,145 |
| 2026-05-08 | 38.01 | 39.00 | 37.63 | 38.29 | -1.01% | 40,141,980 |
| 2026-05-07 | 37.59 | 39.23 | 37.50 | 38.68 | +3.34% | 50,510,503 |
| 2026-05-06 | 36.51 | 37.86 | 36.27 | 37.43 | +4.61% | 56,399,245 |
| 2026-04-30 | 36.98 | 37.19 | 35.16 | 35.78 | -3.24% | 48,741,666 |
| 2026-04-29 | 36.74 | 37.34 | 36.39 | 36.98 | -0.19% | 42,434,354 |
| 2026-04-28 | 34.61 | 37.76 | 33.71 | 37.05 | +5.77% | 77,706,778 |
| 2026-04-27 | 35.73 | 36.72 | 34.88 | 35.03 | -1.35% | 41,926,392 |
| 2026-04-24 | 35.95 | 36.55 | 35.08 | 35.51 | -1.36% | 33,741,338 |
| 2026-04-23 | 36.70 | 37.50 | 35.80 | 36.00 | -1.80% | 40,679,838 |
| 2026-04-22 | 36.11 | 37.10 | 36.06 | 36.66 | +2.17% | 45,636,483 |
| 2026-04-21 | 35.52 | 36.69 | 34.81 | 35.88 | +0.70% | 37,170,480 |
| 2026-04-20 | 36.38 | 36.75 | 35.45 | 35.63 | -2.65% | 45,468,653 |
| 2026-04-17 | 35.19 | 37.00 | 35.19 | 36.60 | +2.58% | 42,104,038 |
| 2026-04-16 | 33.66 | 35.87 | 33.18 | 35.68 | +7.15% | 55,641,431 |
| 2026-04-15 | 35.55 | 35.66 | 33.13 | 33.30 | -2.29% | 40,221,459 |
| 2026-04-14 | 34.82 | 35.50 | 33.68 | 34.08 | — | 45,928,270 |