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 | 36.27 | 37.01 | 35.37 | 36.03 | +0.22% | 287,821 |
| 2026-06-12 | 34.03 | 36.26 | 33.85 | 35.95 | +5.64% | 475,900 |
| 2026-06-11 | 30.86 | 34.18 | 30.74 | 34.03 | +11.68% | 512,761 |
| 2026-06-10 | 31.00 | 31.85 | 30.41 | 30.47 | -1.74% | 167,257 |
| 2026-06-09 | 30.69 | 31.90 | 30.24 | 31.01 | -0.45% | 277,830 |
| 2026-06-05 | 30.99 | 31.41 | 30.47 | 31.15 | +4.04% | 211,700 |
| 2026-06-02 | 29.56 | 30.28 | 29.12 | 29.94 | -0.13% | 603,614 |
| 2026-06-01 | 29.59 | 30.36 | 27.08 | 29.98 | -0.73% | 359,300 |
| 2026-05-29 | 30.96 | 31.60 | 29.71 | 30.20 | -2.74% | 270,509 |
| 2026-05-28 | 29.71 | 31.40 | 29.22 | 31.05 | +4.23% | 219,156 |
| 2026-05-27 | 30.61 | 30.95 | 29.32 | 29.79 | -2.81% | 178,700 |
| 2026-05-26 | 28.49 | 30.78 | 27.66 | 30.65 | +8.07% | 347,400 |
| 2026-05-22 | 27.93 | 29.89 | 27.93 | 28.36 | +1.58% | 347,216 |
| 2026-05-21 | 27.62 | 28.60 | 27.49 | 27.92 | -0.32% | 232,419 |
| 2026-05-20 | 26.77 | 28.06 | 26.71 | 28.01 | +5.66% | 226,724 |
| 2026-05-19 | 26.21 | 27.16 | 25.79 | 26.51 | +0.80% | 366,800 |
| 2026-05-18 | 27.08 | 27.98 | 26.00 | 26.30 | -2.41% | 316,920 |
| 2026-05-15 | 27.62 | 28.81 | 26.28 | 26.95 | -4.84% | 573,806 |
| 2026-05-14 | 24.84 | 28.37 | 24.03 | 28.32 | +14.42% | 556,102 |
| 2026-05-13 | 24.50 | 25.48 | 24.23 | 24.75 | -0.36% | 315,751 |
| 2026-05-12 | 24.46 | 25.99 | 23.57 | 24.84 | +5.39% | 408,181 |
| 2026-05-11 | 23.87 | 24.65 | 23.50 | 23.57 | -1.26% | 132,900 |
| 2026-05-08 | 23.98 | 24.86 | 23.82 | 23.87 | -0.46% | 208,400 |
| 2026-05-07 | 24.77 | 25.05 | 23.44 | 23.98 | +3.85% | 218,327 |
| 2026-04-10 | 24.92 | 24.92 | 22.97 | 23.09 | -7.01% | 629,100 |
| 2026-04-09 | 24.40 | 25.22 | 24.18 | 24.83 | +1.39% | 220,936 |
| 2026-04-08 | 25.71 | 25.83 | 24.22 | 24.49 | -1.41% | 162,439 |
| 2026-04-07 | 24.67 | 24.89 | 24.05 | 24.84 | +0.24% | 189,600 |
| 2026-04-06 | 24.88 | 25.48 | 24.38 | 24.78 | -1.59% | 140,200 |
| 2026-04-02 | 23.90 | 25.29 | 23.90 | 25.18 | +3.32% | 288,100 |
| 2026-04-01 | 24.33 | 24.94 | 24.18 | 24.37 | +1.41% | 210,238 |
| 2026-03-31 | 23.74 | 24.86 | 23.50 | 24.03 | +3.13% | 257,857 |
| 2026-03-30 | 23.95 | 24.17 | 22.89 | 23.30 | -5.82% | 223,418 |
| 2026-03-26 | 23.98 | 25.00 | 23.40 | 24.74 | +2.19% | 238,800 |
| 2026-03-25 | 23.69 | 25.08 | 23.50 | 24.21 | +3.28% | 134,208 |
| 2026-03-24 | 23.77 | 23.92 | 22.97 | 23.44 | -1.43% | 164,500 |
| 2026-03-23 | 24.63 | 25.33 | 23.57 | 23.78 | -1.65% | 288,200 |
| 2026-03-20 | 24.26 | 24.51 | 23.82 | 24.18 | -0.41% | 489,838 |
| 2026-03-19 | 23.83 | 24.57 | 23.35 | 24.28 | +0.71% | 283,195 |
| 2026-03-18 | 25.10 | 25.35 | 24.04 | 24.11 | -4.21% | 232,100 |
| 2026-03-17 | 25.15 | 25.72 | 24.14 | 25.17 | +0.12% | 212,220 |
| 2026-03-16 | 25.43 | 27.00 | 24.75 | 25.14 | +0.00% | 353,100 |
| 2026-03-13 | 26.49 | 27.02 | 24.96 | 25.14 | -4.95% | 282,900 |
| 2026-03-12 | 25.86 | 26.73 | 25.25 | 26.45 | +0.53% | 249,525 |
| 2026-03-11 | 27.45 | 28.00 | 26.29 | 26.31 | — | 308,472 |