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 | 32.50 | 34.72 | 32.22 | 34.44 | +5.97% | 3,853,669 |
| 2026-06-17 | 32.82 | 33.46 | 32.18 | 32.50 | -0.98% | 2,139,852 |
| 2026-06-16 | 34.47 | 34.75 | 32.20 | 32.82 | -4.81% | 3,177,090 |
| 2026-06-15 | 33.90 | 35.43 | 33.90 | 34.48 | +1.71% | 3,202,814 |
| 2026-06-12 | 34.57 | 34.57 | 33.72 | 33.90 | -0.56% | 1,407,213 |
| 2026-06-11 | 34.00 | 34.63 | 33.79 | 34.09 | +0.26% | 1,812,900 |
| 2026-06-10 | 33.19 | 34.12 | 32.56 | 34.00 | +1.64% | 2,440,283 |
| 2026-06-09 | 33.78 | 33.85 | 32.83 | 33.45 | -0.09% | 1,777,083 |
| 2026-06-08 | 32.91 | 34.49 | 32.50 | 33.48 | -0.68% | 2,161,393 |
| 2026-06-05 | 34.26 | 34.64 | 33.50 | 33.71 | -0.94% | 2,265,000 |
| 2026-06-04 | 36.00 | 38.00 | 33.59 | 34.03 | -6.10% | 5,203,173 |
| 2026-06-03 | 38.34 | 38.34 | 36.10 | 36.24 | -5.77% | 3,555,246 |
| 2026-06-02 | 38.57 | 38.99 | 37.95 | 38.46 | -0.05% | 2,585,200 |
| 2026-06-01 | 37.28 | 38.99 | 37.01 | 38.48 | +3.22% | 3,445,101 |
| 2026-05-29 | 37.90 | 37.90 | 37.00 | 37.28 | -0.72% | 1,600,773 |
| 2026-05-28 | 37.55 | 38.19 | 37.00 | 37.55 | +0.13% | 1,514,401 |
| 2026-05-27 | 37.43 | 38.23 | 36.80 | 37.50 | +0.00% | 1,750,915 |
| 2026-05-26 | 37.37 | 37.67 | 36.30 | 37.50 | +1.41% | 2,599,294 |
| 2026-05-25 | 38.00 | 38.26 | 36.95 | 36.98 | -2.68% | 2,055,100 |
| 2026-05-22 | 37.00 | 38.88 | 37.00 | 38.00 | +2.81% | 2,956,304 |
| 2026-05-21 | 37.63 | 37.90 | 36.85 | 36.96 | -1.86% | 1,973,217 |
| 2026-05-20 | 37.62 | 38.35 | 37.01 | 37.66 | +0.11% | 2,230,316 |
| 2026-05-19 | 38.47 | 38.82 | 37.40 | 37.62 | -2.21% | 1,953,700 |
| 2026-05-18 | 37.39 | 39.99 | 36.92 | 38.47 | +2.83% | 3,466,927 |
| 2026-05-15 | 37.21 | 38.18 | 36.90 | 37.41 | +0.29% | 2,817,946 |
| 2026-05-14 | 38.60 | 38.60 | 37.30 | 37.30 | -2.00% | 1,647,999 |
| 2026-05-13 | 38.00 | 38.49 | 37.40 | 38.06 | +0.03% | 1,844,000 |
| 2026-05-12 | 38.63 | 39.49 | 37.50 | 38.05 | -1.12% | 2,238,407 |
| 2026-05-11 | 37.00 | 40.41 | 37.00 | 38.48 | +3.25% | 4,870,749 |
| 2026-05-08 | 35.27 | 37.30 | 34.66 | 37.27 | +5.67% | 4,176,374 |
| 2026-05-07 | 35.50 | 36.49 | 35.08 | 35.27 | -0.65% | 3,054,057 |
| 2026-05-06 | 34.41 | 36.00 | 34.06 | 35.50 | +2.90% | 2,800,500 |
| 2026-04-30 | 33.51 | 34.58 | 33.51 | 34.50 | +2.07% | 2,205,920 |
| 2026-04-29 | 34.81 | 34.90 | 33.52 | 33.80 | -2.09% | 2,167,520 |
| 2026-04-28 | 34.00 | 35.05 | 33.89 | 34.52 | +0.12% | 2,241,919 |
| 2026-04-27 | 35.60 | 35.67 | 34.00 | 34.48 | -1.93% | 2,657,197 |
| 2026-04-24 | 32.90 | 35.50 | 32.61 | 35.16 | +6.55% | 4,810,100 |
| 2026-04-23 | 32.55 | 33.19 | 32.55 | 33.00 | +1.01% | 1,902,200 |
| 2026-04-22 | 32.10 | 32.68 | 31.90 | 32.67 | +2.22% | 1,795,019 |
| 2026-04-21 | 31.72 | 32.20 | 31.57 | 31.96 | +0.63% | 1,086,100 |
| 2026-04-20 | 31.50 | 31.92 | 31.44 | 31.76 | +0.38% | 1,017,200 |
| 2026-04-17 | 31.62 | 31.86 | 31.42 | 31.64 | -0.53% | 1,105,702 |
| 2026-04-16 | 31.84 | 31.93 | 31.64 | 31.81 | +0.00% | 935,500 |
| 2026-04-15 | 32.01 | 32.09 | 31.68 | 31.81 | -0.28% | 877,600 |
| 2026-04-14 | 31.83 | 32.00 | 31.60 | 31.90 | — | 1,394,295 |