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 |
|---|---|---|---|---|---|---|
| 2026-06-15 | 43.54 | 45.49 | 43.53 | 45.15 | +4.93% | 3,472,932 |
| 2026-06-12 | 45.16 | 46.24 | 42.85 | 43.03 | -3.59% | 2,609,328 |
| 2026-06-11 | 45.52 | 45.52 | 43.68 | 44.63 | -2.47% | 2,811,019 |
| 2026-06-10 | 47.61 | 49.10 | 44.53 | 45.76 | -5.22% | 4,528,628 |
| 2026-06-09 | 45.17 | 49.22 | 44.23 | 48.28 | +3.92% | 4,835,928 |
| 2026-06-05 | 46.89 | 49.26 | 44.89 | 46.46 | +10.62% | 7,314,064 |
| 2026-06-02 | 39.20 | 42.30 | 35.85 | 42.00 | +6.98% | 4,056,052 |
| 2026-06-01 | 40.36 | 41.03 | 39.01 | 39.26 | -31.06% | 1,466,780 |
| 2026-05-29 | 61.59 | 61.96 | 56.31 | 56.95 | -7.41% | 2,728,068 |
| 2026-05-28 | 60.11 | 61.80 | 59.29 | 61.51 | +1.55% | 1,792,532 |
| 2026-05-27 | 62.36 | 63.88 | 60.00 | 60.57 | -2.23% | 2,063,384 |
| 2026-05-26 | 64.50 | 64.88 | 61.23 | 61.95 | +35.09% | 2,237,488 |
| 2026-05-25 | 46.51 | 47.14 | 44.51 | 45.86 | -2.90% | 3,191,784 |
| 2026-05-22 | 44.42 | 47.79 | 44.42 | 47.23 | +6.40% | 3,816,344 |
| 2026-05-21 | 46.11 | 46.66 | 44.14 | 44.39 | -5.53% | 3,546,508 |
| 2026-05-20 | 45.39 | 47.46 | 44.87 | 46.99 | +2.49% | 4,473,421 |
| 2026-05-19 | 47.85 | 48.11 | 44.36 | 45.85 | -4.20% | 5,784,716 |
| 2026-05-18 | 48.82 | 50.27 | 47.38 | 47.86 | -4.01% | 5,455,046 |
| 2026-05-15 | 50.32 | 52.49 | 48.72 | 49.86 | -1.36% | 7,434,980 |
| 2026-05-14 | 46.46 | 50.55 | 45.74 | 50.55 | +9.99% | 7,359,788 |
| 2026-05-13 | 41.75 | 45.96 | 40.78 | 45.96 | +10.00% | 4,141,062 |
| 2026-05-12 | 43.00 | 43.20 | 41.36 | 41.78 | -2.63% | 1,545,670 |
| 2026-05-11 | 42.53 | 44.03 | 42.51 | 42.91 | +1.83% | 2,622,172 |
| 2026-05-08 | 41.43 | 42.49 | 41.07 | 42.14 | +1.40% | 1,645,448 |
| 2026-05-07 | 39.29 | 41.58 | 39.05 | 41.56 | -22.07% | 2,391,438 |
| 2026-04-10 | 54.00 | 54.35 | 52.00 | 53.33 | -0.50% | 1,583,440 |
| 2026-04-09 | 53.32 | 55.11 | 53.32 | 53.60 | -1.83% | 1,828,820 |
| 2026-04-08 | 52.55 | 56.30 | 52.55 | 54.60 | +4.20% | 2,714,840 |
| 2026-04-07 | 53.70 | 53.74 | 50.34 | 52.40 | -0.96% | 1,715,076 |
| 2026-04-03 | 50.50 | 53.88 | 50.01 | 52.91 | +45.24% | 2,621,269 |
| 2026-04-02 | 34.99 | 36.64 | 34.20 | 36.43 | +5.62% | 3,020,805 |
| 2026-04-01 | 33.15 | 34.81 | 32.86 | 34.49 | -24.20% | 1,827,616 |
| 2026-03-31 | 46.60 | 47.48 | 45.50 | 45.50 | +36.39% | 641,180 |
| 2026-03-30 | 33.49 | 34.14 | 32.97 | 33.36 | -30.00% | 1,176,532 |
| 2026-03-26 | 48.55 | 49.45 | 47.12 | 47.66 | +36.72% | 755,800 |
| 2026-03-25 | 34.24 | 35.36 | 34.24 | 34.86 | +2.02% | 797,860 |
| 2026-03-24 | 34.23 | 34.42 | 33.21 | 34.17 | -27.27% | 1,039,808 |
| 2026-03-23 | 45.82 | 50.18 | 45.82 | 46.98 | +33.09% | 987,220 |
| 2026-03-20 | 35.62 | 36.14 | 35.08 | 35.30 | -0.90% | 816,816 |
| 2026-03-19 | 35.47 | 36.42 | 35.26 | 35.62 | -1.08% | 1,235,002 |
| 2026-03-18 | 35.41 | 36.14 | 35.04 | 36.01 | +1.21% | 958,264 |
| 2026-03-17 | 36.27 | 36.35 | 34.90 | 35.58 | -1.03% | 1,994,096 |
| 2026-03-16 | 37.46 | 37.50 | 35.69 | 35.95 | -4.03% | 2,244,452 |
| 2026-03-13 | 37.59 | 38.18 | 37.29 | 37.46 | -0.35% | 739,990 |
| 2026-03-12 | 38.91 | 39.20 | 37.44 | 37.59 | — | 1,301,839 |