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 | 31.08 | 32.25 | 31.08 | 31.95 | +3.23% | 4,340,380 |
| 2026-06-12 | 31.80 | 32.66 | 30.84 | 30.95 | -1.93% | 4,685,393 |
| 2026-06-11 | 31.52 | 32.30 | 31.06 | 31.56 | -1.56% | 3,469,176 |
| 2026-06-10 | 31.88 | 32.81 | 31.41 | 32.06 | -0.40% | 3,946,620 |
| 2026-06-09 | 31.17 | 32.67 | 31.17 | 32.19 | -0.80% | 4,817,550 |
| 2026-06-05 | 31.77 | 33.17 | 30.65 | 32.45 | -2.11% | 6,018,140 |
| 2026-06-02 | 33.36 | 33.99 | 32.80 | 33.15 | -1.84% | 4,800,093 |
| 2026-06-01 | 35.01 | 35.87 | 33.70 | 33.77 | -5.83% | 7,594,440 |
| 2026-05-29 | 37.75 | 37.86 | 35.51 | 35.86 | -6.17% | 10,638,353 |
| 2026-05-28 | 37.27 | 38.38 | 35.14 | 38.22 | +3.63% | 15,418,892 |
| 2026-05-27 | 36.29 | 37.84 | 35.89 | 36.88 | +0.71% | 11,952,107 |
| 2026-05-26 | 35.54 | 36.76 | 35.01 | 36.62 | +2.12% | 8,484,118 |
| 2026-05-25 | 35.83 | 36.27 | 35.14 | 35.86 | -0.08% | 5,847,390 |
| 2026-05-22 | 34.22 | 36.17 | 34.14 | 35.89 | +3.97% | 5,763,987 |
| 2026-05-21 | 36.59 | 36.90 | 34.40 | 34.52 | -4.56% | 8,286,095 |
| 2026-05-20 | 34.09 | 36.59 | 33.91 | 36.17 | +5.08% | 7,198,757 |
| 2026-05-19 | 34.02 | 34.63 | 33.63 | 34.42 | +0.67% | 3,650,980 |
| 2026-05-18 | 34.84 | 34.84 | 33.57 | 34.19 | -3.28% | 5,444,158 |
| 2026-05-15 | 35.20 | 35.75 | 34.65 | 35.35 | +0.86% | 6,951,456 |
| 2026-05-14 | 35.98 | 35.99 | 34.60 | 35.05 | +1.13% | 9,834,295 |
| 2026-05-13 | 34.04 | 34.88 | 33.75 | 34.66 | +1.79% | 3,716,520 |
| 2026-05-12 | 35.05 | 35.05 | 33.62 | 34.05 | -2.71% | 3,269,597 |
| 2026-05-11 | 34.15 | 35.33 | 34.11 | 35.00 | +2.22% | 4,208,430 |
| 2026-05-08 | 34.71 | 34.83 | 34.00 | 34.24 | -2.31% | 3,224,286 |
| 2026-05-07 | 34.82 | 35.30 | 34.58 | 35.05 | +5.60% | 4,058,699 |
| 2026-04-10 | 33.00 | 33.96 | 32.61 | 33.19 | +1.25% | 3,842,580 |
| 2026-04-09 | 32.15 | 33.47 | 32.05 | 32.78 | +0.74% | 4,641,482 |
| 2026-04-08 | 31.98 | 33.09 | 31.28 | 32.54 | +4.29% | 6,036,937 |
| 2026-04-07 | 29.40 | 31.68 | 29.40 | 31.20 | +5.94% | 5,130,965 |
| 2026-04-03 | 30.30 | 30.39 | 29.42 | 29.45 | -1.60% | 1,670,945 |
| 2026-04-02 | 30.50 | 30.60 | 29.63 | 29.93 | -2.03% | 1,658,950 |
| 2026-04-01 | 30.38 | 30.62 | 30.23 | 30.55 | +2.55% | 1,977,068 |
| 2026-03-31 | 30.45 | 30.64 | 29.55 | 29.79 | -2.65% | 2,220,570 |
| 2026-03-30 | 30.50 | 30.86 | 30.10 | 30.60 | +2.07% | 2,402,301 |
| 2026-03-26 | 30.49 | 30.70 | 29.82 | 29.98 | -1.67% | 2,398,880 |
| 2026-03-25 | 30.27 | 30.88 | 30.18 | 30.49 | +1.09% | 2,437,869 |
| 2026-03-24 | 30.30 | 30.69 | 29.29 | 30.16 | +2.94% | 3,478,929 |
| 2026-03-23 | 31.64 | 31.64 | 29.10 | 29.30 | -9.29% | 6,021,592 |
| 2026-03-20 | 33.80 | 34.20 | 32.27 | 32.30 | -3.98% | 4,529,130 |
| 2026-03-19 | 34.03 | 35.80 | 33.50 | 33.64 | -2.29% | 5,077,403 |
| 2026-03-18 | 33.20 | 34.60 | 32.92 | 34.43 | +4.75% | 4,815,175 |
| 2026-03-17 | 34.28 | 34.46 | 32.85 | 32.87 | -4.11% | 3,872,131 |
| 2026-03-16 | 33.80 | 34.38 | 33.50 | 34.28 | +0.59% | 3,720,773 |
| 2026-03-13 | 34.24 | 34.73 | 33.76 | 34.08 | -1.45% | 2,706,298 |
| 2026-03-12 | 35.26 | 35.33 | 34.18 | 34.58 | — | 3,553,024 |