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 | 37.49 | 37.49 | 36.50 | 36.75 | -5.16% | 3,030,083 |
| 2026-06-15 | 37.50 | 38.75 | 37.41 | 38.75 | +4.33% | 5,158,968 |
| 2026-06-12 | 36.50 | 38.66 | 36.36 | 37.14 | +2.60% | 4,083,061 |
| 2026-06-11 | 36.62 | 36.91 | 36.00 | 36.20 | -2.16% | 2,734,033 |
| 2026-06-10 | 37.63 | 37.90 | 36.42 | 37.00 | -2.40% | 3,859,255 |
| 2026-06-09 | 38.20 | 39.20 | 37.41 | 37.91 | -2.09% | 3,425,200 |
| 2026-06-05 | 39.10 | 39.37 | 38.31 | 38.72 | -3.92% | 3,244,198 |
| 2026-06-02 | 40.67 | 41.55 | 39.73 | 40.30 | -1.52% | 4,816,722 |
| 2026-06-01 | 41.99 | 42.76 | 40.68 | 40.92 | -0.70% | 5,802,974 |
| 2026-05-29 | 40.55 | 43.30 | 40.55 | 41.21 | +2.31% | 9,263,300 |
| 2026-05-28 | 40.01 | 40.29 | 39.21 | 40.28 | +0.70% | 2,952,560 |
| 2026-05-27 | 40.90 | 41.10 | 39.66 | 40.00 | -2.32% | 3,663,194 |
| 2026-05-26 | 41.30 | 41.30 | 40.20 | 40.95 | -0.99% | 3,787,383 |
| 2026-05-25 | 41.79 | 42.40 | 41.07 | 41.36 | -0.22% | 4,598,413 |
| 2026-05-22 | 41.20 | 41.99 | 40.63 | 41.45 | +0.85% | 4,094,300 |
| 2026-05-21 | 43.00 | 43.48 | 40.88 | 41.10 | -4.77% | 5,734,450 |
| 2026-05-20 | 43.22 | 43.22 | 41.66 | 43.16 | -0.39% | 4,639,580 |
| 2026-05-19 | 42.89 | 43.75 | 42.53 | 43.33 | +1.05% | 3,951,320 |
| 2026-05-18 | 43.13 | 43.63 | 42.50 | 42.88 | -1.72% | 4,822,589 |
| 2026-05-15 | 44.57 | 45.09 | 43.31 | 43.63 | -2.11% | 5,700,038 |
| 2026-05-14 | 45.30 | 47.05 | 44.56 | 44.57 | -1.50% | 7,646,528 |
| 2026-05-13 | 44.60 | 45.86 | 44.60 | 45.25 | +1.03% | 5,518,700 |
| 2026-05-12 | 46.10 | 46.26 | 44.05 | 44.79 | -2.63% | 7,299,809 |
| 2026-05-11 | 46.15 | 46.56 | 45.60 | 46.00 | +0.07% | 5,541,360 |
| 2026-05-08 | 47.81 | 48.12 | 45.95 | 45.97 | -4.73% | 7,968,320 |
| 2026-05-07 | 47.25 | 48.80 | 46.80 | 48.25 | +11.66% | 8,547,711 |
| 2026-04-10 | 42.99 | 44.24 | 42.65 | 43.21 | +1.84% | 8,741,658 |
| 2026-04-09 | 42.69 | 43.93 | 42.37 | 42.43 | -0.77% | 12,993,279 |
| 2026-04-08 | 39.67 | 42.76 | 39.50 | 42.76 | +10.01% | 10,653,447 |
| 2026-04-07 | 38.98 | 39.64 | 38.51 | 38.87 | -0.08% | 3,304,315 |
| 2026-04-03 | 40.05 | 40.28 | 38.80 | 38.90 | -3.38% | 4,585,601 |
| 2026-04-02 | 40.05 | 41.28 | 39.50 | 40.26 | +0.27% | 5,358,421 |
| 2026-04-01 | 41.80 | 41.83 | 40.00 | 40.15 | -1.91% | 7,580,538 |
| 2026-03-31 | 41.94 | 42.14 | 40.67 | 40.93 | -2.36% | 6,222,590 |
| 2026-03-30 | 41.74 | 43.48 | 41.00 | 41.92 | +5.14% | 7,793,767 |
| 2026-03-26 | 41.08 | 41.35 | 39.80 | 39.87 | -3.39% | 5,812,235 |
| 2026-03-25 | 39.93 | 42.59 | 39.88 | 41.27 | +4.59% | 9,521,620 |
| 2026-03-24 | 39.88 | 40.00 | 38.53 | 39.46 | +1.94% | 6,056,204 |
| 2026-03-23 | 39.53 | 40.75 | 38.40 | 38.71 | -3.78% | 8,731,684 |
| 2026-03-20 | 40.88 | 41.67 | 39.75 | 40.23 | -1.59% | 8,190,523 |
| 2026-03-19 | 41.25 | 42.05 | 40.70 | 40.88 | -2.01% | 7,564,241 |
| 2026-03-18 | 42.45 | 43.29 | 40.96 | 41.72 | -1.72% | 9,983,853 |
| 2026-03-17 | 43.73 | 44.59 | 42.39 | 42.45 | -2.84% | 9,809,079 |
| 2026-03-16 | 43.69 | 44.68 | 43.02 | 43.69 | -1.00% | 12,340,132 |
| 2026-03-13 | 43.20 | 44.44 | 42.06 | 44.13 | — | 23,257,748 |