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 | 36.81 | 37.66 | 35.72 | 37.43 | +1.13% | 23,805,521 |
| 2026-06-12 | 38.33 | 38.97 | 36.80 | 37.01 | -2.48% | 25,497,137 |
| 2026-06-11 | 36.45 | 38.98 | 35.72 | 37.95 | +2.57% | 26,825,876 |
| 2026-06-10 | 39.21 | 39.63 | 35.85 | 37.00 | -6.89% | 28,980,621 |
| 2026-06-09 | 40.97 | 41.37 | 38.20 | 39.74 | -6.49% | 29,157,304 |
| 2026-06-05 | 41.00 | 43.23 | 40.34 | 42.50 | +8.45% | 44,276,710 |
| 2026-06-02 | 39.20 | 39.70 | 37.56 | 39.19 | +0.00% | 26,442,976 |
| 2026-06-01 | 40.70 | 41.19 | 39.10 | 39.19 | -6.04% | 28,385,384 |
| 2026-05-29 | 45.51 | 45.80 | 41.71 | 41.71 | -9.99% | 35,942,227 |
| 2026-05-28 | 44.68 | 46.50 | 43.72 | 46.34 | +1.91% | 25,615,058 |
| 2026-05-27 | 47.02 | 47.80 | 44.32 | 45.47 | -1.56% | 30,541,343 |
| 2026-05-26 | 47.50 | 49.40 | 45.87 | 46.19 | -4.57% | 34,728,048 |
| 2026-05-25 | 48.29 | 49.00 | 46.50 | 48.40 | +2.30% | 36,534,039 |
| 2026-05-22 | 46.70 | 47.55 | 45.50 | 47.31 | +1.55% | 25,653,698 |
| 2026-05-21 | 49.94 | 49.99 | 46.00 | 46.59 | -5.61% | 40,620,668 |
| 2026-05-20 | 48.40 | 50.13 | 47.79 | 49.36 | +2.13% | 43,966,732 |
| 2026-05-19 | 50.36 | 50.85 | 47.50 | 48.33 | -3.86% | 40,146,322 |
| 2026-05-18 | 49.60 | 53.21 | 49.02 | 50.27 | +3.93% | 56,558,729 |
| 2026-05-15 | 49.90 | 50.10 | 47.69 | 48.37 | -1.45% | 41,348,694 |
| 2026-05-14 | 52.90 | 54.00 | 49.04 | 49.08 | -6.60% | 56,455,594 |
| 2026-05-13 | 51.66 | 54.20 | 51.06 | 52.55 | +0.94% | 57,211,382 |
| 2026-05-12 | 52.70 | 53.96 | 51.13 | 52.06 | -1.79% | 48,653,557 |
| 2026-05-11 | 52.20 | 54.40 | 50.35 | 53.01 | +3.58% | 71,760,425 |
| 2026-05-08 | 50.18 | 52.45 | 50.03 | 51.18 | -0.52% | 70,031,378 |
| 2026-05-07 | 48.79 | 51.75 | 47.68 | 51.45 | +13.00% | 73,905,631 |
| 2026-04-10 | 47.60 | 47.98 | 45.51 | 45.53 | -3.88% | 56,989,135 |
| 2026-04-09 | 47.50 | 48.87 | 46.48 | 47.37 | -3.46% | 60,853,788 |
| 2026-04-08 | 46.67 | 51.09 | 46.55 | 49.07 | +3.24% | 90,373,032 |
| 2026-04-07 | 44.58 | 48.72 | 44.53 | 47.53 | +4.83% | 102,499,710 |
| 2026-04-03 | 42.01 | 45.34 | 41.98 | 45.34 | +10.00% | 63,454,511 |
| 2026-04-02 | 42.81 | 43.84 | 40.93 | 41.22 | -3.69% | 35,079,448 |
| 2026-04-01 | 44.60 | 44.94 | 42.00 | 42.80 | -3.93% | 53,874,619 |
| 2026-03-31 | 42.70 | 46.72 | 42.61 | 44.55 | +4.41% | 78,225,197 |
| 2026-03-30 | 39.32 | 43.20 | 39.32 | 42.67 | +1.98% | 55,872,130 |
| 2026-03-26 | 40.91 | 42.14 | 39.33 | 41.84 | +4.78% | 62,778,883 |
| 2026-03-25 | 40.14 | 40.73 | 39.40 | 39.93 | +3.05% | 22,566,626 |
| 2026-03-24 | 39.20 | 39.30 | 37.40 | 38.75 | +0.75% | 22,512,903 |
| 2026-03-23 | 39.20 | 40.84 | 38.13 | 38.46 | -3.37% | 25,675,234 |
| 2026-03-20 | 41.60 | 41.70 | 39.75 | 39.80 | -3.12% | 21,318,546 |
| 2026-03-19 | 40.50 | 42.06 | 40.50 | 41.08 | -1.42% | 27,489,482 |
| 2026-03-18 | 39.65 | 41.92 | 39.27 | 41.67 | +6.11% | 32,592,265 |
| 2026-03-17 | 41.10 | 41.49 | 39.20 | 39.27 | -3.68% | 16,747,787 |
| 2026-03-16 | 40.32 | 40.80 | 39.72 | 40.77 | +1.14% | 19,303,539 |
| 2026-03-13 | 41.27 | 41.99 | 40.20 | 40.31 | -3.75% | 24,946,505 |
| 2026-03-12 | 43.00 | 43.16 | 41.20 | 41.88 | — | 26,697,447 |