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 | 46.55 | 48.20 | 46.25 | 47.70 | +5.07% | 4,371,109 |
| 2026-06-12 | 47.20 | 47.40 | 45.10 | 45.40 | -1.20% | 3,844,406 |
| 2026-06-11 | 44.40 | 46.40 | 44.40 | 45.95 | +2.00% | 4,606,168 |
| 2026-06-10 | 48.45 | 49.55 | 45.00 | 45.05 | -7.78% | 6,806,230 |
| 2026-06-09 | 46.70 | 49.25 | 46.05 | 48.85 | +2.41% | 5,957,329 |
| 2026-06-05 | 47.70 | 48.05 | 45.80 | 47.70 | -0.62% | 6,555,646 |
| 2026-06-02 | 47.00 | 48.30 | 46.60 | 48.00 | +2.56% | 7,373,140 |
| 2026-06-01 | 46.85 | 47.20 | 46.25 | 46.80 | +0.97% | 5,829,927 |
| 2026-05-29 | 46.85 | 47.20 | 45.60 | 46.35 | +2.21% | 6,329,719 |
| 2026-05-28 | 45.25 | 47.15 | 45.10 | 45.35 | +0.22% | 8,612,160 |
| 2026-05-27 | 45.65 | 46.30 | 44.70 | 45.25 | +0.00% | 7,911,189 |
| 2026-05-26 | 43.90 | 46.65 | 43.20 | 45.25 | +4.02% | 9,352,287 |
| 2026-05-25 | 44.15 | 44.45 | 42.60 | 43.50 | -1.14% | 8,744,814 |
| 2026-05-22 | 41.45 | 44.40 | 39.70 | 44.00 | +6.28% | 13,709,228 |
| 2026-05-21 | 39.25 | 41.80 | 39.20 | 41.40 | +6.98% | 12,325,428 |
| 2026-05-20 | 38.35 | 39.15 | 38.10 | 38.70 | +1.57% | 3,676,853 |
| 2026-05-19 | 38.40 | 39.40 | 38.00 | 38.10 | -1.30% | 3,769,299 |
| 2026-05-18 | 38.40 | 38.60 | 37.50 | 38.60 | +1.05% | 3,309,709 |
| 2026-05-15 | 37.20 | 39.20 | 36.90 | 38.20 | +4.09% | 8,711,452 |
| 2026-05-14 | 37.40 | 38.25 | 36.70 | 36.70 | +0.41% | 4,602,941 |
| 2026-05-13 | 36.40 | 36.60 | 35.20 | 36.55 | -1.35% | 2,742,740 |
| 2026-05-12 | 35.85 | 37.45 | 35.80 | 37.05 | +5.71% | 5,392,202 |
| 2026-05-11 | 35.30 | 35.85 | 34.75 | 35.05 | -0.71% | 1,674,303 |
| 2026-05-08 | 35.90 | 36.35 | 35.00 | 35.30 | -0.28% | 2,171,276 |
| 2026-05-07 | 35.15 | 36.40 | 35.10 | 35.40 | +5.51% | 3,005,895 |
| 2026-04-10 | 34.50 | 34.65 | 33.25 | 33.55 | -2.33% | 2,194,611 |
| 2026-04-09 | 34.90 | 34.90 | 33.60 | 34.35 | +0.00% | 2,621,037 |
| 2026-04-08 | 32.70 | 34.55 | 32.70 | 34.35 | +5.53% | 4,577,611 |
| 2026-04-07 | 33.30 | 33.30 | 32.45 | 32.55 | +0.46% | 1,224,457 |
| 2026-04-02 | 33.10 | 33.70 | 32.40 | 32.40 | -1.97% | 1,813,693 |
| 2026-04-01 | 33.70 | 33.95 | 33.00 | 33.05 | +1.07% | 1,994,262 |
| 2026-03-31 | 33.70 | 34.15 | 32.60 | 32.70 | -1.36% | 4,831,470 |
| 2026-03-30 | 32.20 | 34.10 | 31.60 | 33.15 | +1.22% | 7,101,292 |
| 2026-03-26 | 33.50 | 34.30 | 32.75 | 32.75 | -0.46% | 2,563,186 |
| 2026-03-25 | 32.80 | 33.10 | 32.70 | 32.90 | +1.86% | 804,037 |
| 2026-03-24 | 32.75 | 32.85 | 31.90 | 32.30 | +0.16% | 1,410,612 |
| 2026-03-23 | 32.30 | 33.20 | 32.05 | 32.25 | -3.01% | 1,583,490 |
| 2026-03-20 | 34.30 | 34.70 | 33.25 | 33.25 | -2.35% | 2,673,436 |
| 2026-03-19 | 34.30 | 34.80 | 33.95 | 34.05 | -1.59% | 1,798,456 |
| 2026-03-18 | 35.00 | 35.40 | 34.10 | 34.60 | +0.87% | 2,681,259 |
| 2026-03-17 | 33.60 | 34.45 | 33.35 | 34.30 | +3.31% | 3,648,211 |
| 2026-03-16 | 33.20 | 33.85 | 32.85 | 33.20 | +2.15% | 2,816,111 |
| 2026-03-13 | 32.00 | 33.15 | 31.65 | 32.50 | +1.09% | 2,116,280 |
| 2026-03-12 | 32.10 | 32.75 | 31.95 | 32.15 | -0.62% | 1,260,834 |
| 2026-03-11 | 32.20 | 32.65 | 32.20 | 32.35 | — | 1,072,238 |