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 | 30.00 | 30.64 | 29.52 | 30.48 | -1.99% | 2,021,901 |
| 2026-06-11 | 30.60 | 31.28 | 30.56 | 31.10 | +1.83% | 768,048 |
| 2026-06-10 | 31.54 | 31.54 | 30.42 | 30.54 | -3.60% | 1,552,540 |
| 2026-06-09 | 31.94 | 32.12 | 31.60 | 31.68 | -3.94% | 822,512 |
| 2026-06-02 | 32.50 | 33.24 | 32.28 | 32.98 | +1.29% | 512,368 |
| 2026-06-01 | 33.00 | 33.42 | 32.24 | 32.56 | -3.50% | 950,334 |
| 2026-05-31 | 33.02 | 34.00 | 32.70 | 33.74 | -0.88% | 497,749 |
| 2026-05-25 | 34.04 | 34.04 | 34.04 | 34.04 | +0.00% | 0 |
| 2026-05-24 | 34.04 | 34.04 | 34.04 | 34.04 | +0.00% | 0 |
| 2026-05-21 | 34.00 | 34.24 | 33.82 | 34.04 | +0.12% | 903,138 |
| 2026-05-20 | 34.28 | 34.28 | 33.92 | 34.00 | -0.82% | 397,913 |
| 2026-05-19 | 34.50 | 34.54 | 33.96 | 34.28 | -0.64% | 296,261 |
| 2026-05-18 | 34.70 | 34.88 | 34.28 | 34.50 | -0.58% | 323,113 |
| 2026-05-17 | 34.94 | 35.06 | 34.28 | 34.70 | -0.69% | 231,592 |
| 2026-05-14 | 35.28 | 35.50 | 34.72 | 34.94 | -1.08% | 729,489 |
| 2026-05-13 | 35.28 | 35.60 | 34.96 | 35.32 | +0.86% | 651,834 |
| 2026-05-12 | 34.42 | 35.40 | 34.42 | 35.02 | +1.74% | 964,578 |
| 2026-05-11 | 34.42 | 34.76 | 34.22 | 34.42 | +1.35% | 1,154,336 |
| 2026-05-10 | 34.26 | 34.48 | 33.90 | 33.96 | -0.70% | 789,936 |
| 2026-05-07 | 34.86 | 35.02 | 34.20 | 34.20 | -2.23% | 1,053,423 |
| 2026-04-12 | 34.18 | 35.40 | 34.10 | 34.98 | +2.88% | 1,422,445 |
| 2026-04-09 | 33.86 | 34.92 | 33.74 | 34.00 | +0.59% | 2,554,260 |
| 2026-04-08 | 35.00 | 35.30 | 33.50 | 33.80 | -5.32% | 3,180,753 |
| 2026-04-07 | 35.92 | 36.46 | 35.50 | 35.70 | -1.11% | 1,390,075 |
| 2026-04-06 | 36.20 | 36.34 | 35.60 | 36.10 | -0.28% | 887,999 |
| 2026-04-05 | 35.90 | 36.46 | 35.86 | 36.20 | +0.84% | 803,467 |
| 2026-04-02 | 35.18 | 36.40 | 34.70 | 35.90 | +4.24% | 2,161,909 |
| 2026-04-01 | 35.68 | 35.74 | 34.40 | 34.44 | -3.48% | 1,112,413 |
| 2026-03-31 | 35.68 | 35.90 | 34.98 | 35.68 | -0.61% | 1,314,671 |
| 2026-03-30 | 34.88 | 35.90 | 34.28 | 35.90 | +3.64% | 1,619,913 |
| 2026-03-29 | 34.40 | 34.96 | 34.36 | 34.64 | +0.81% | 945,373 |
| 2026-03-26 | 32.04 | 34.40 | 32.04 | 34.36 | +7.24% | 2,479,307 |
| 2026-03-25 | 32.58 | 33.36 | 31.56 | 32.04 | -2.79% | 1,870,850 |
| 2026-03-24 | 33.00 | 34.24 | 32.26 | 32.96 | +2.62% | 1,939,102 |
| 2026-03-16 | 33.00 | 33.00 | 31.84 | 32.12 | -3.83% | 2,202,871 |
| 2026-03-15 | 33.00 | 33.46 | 32.20 | 33.40 | +4.37% | 2,428,625 |
| 2026-03-12 | 32.20 | 33.40 | 31.88 | 32.00 | +0.25% | 1,982,307 |
| 2026-03-11 | 31.40 | 32.00 | 31.20 | 31.92 | +1.01% | 1,181,640 |
| 2026-03-10 | 32.64 | 32.68 | 31.02 | 31.60 | -4.30% | 2,717,152 |
| 2026-03-09 | 33.20 | 33.74 | 32.00 | 33.02 | +5.83% | 5,639,733 |
| 2026-03-08 | 29.06 | 31.20 | 29.06 | 31.20 | +9.94% | 2,014,423 |
| 2026-03-05 | 28.68 | 29.10 | 28.04 | 28.38 | -0.77% | 1,175,164 |
| 2026-03-04 | 27.82 | 29.36 | 27.54 | 28.60 | +6.40% | 3,502,031 |
| 2026-03-03 | 24.50 | 26.88 | 24.50 | 26.88 | +9.94% | 1,473,593 |
| 2026-03-02 | 24.95 | 24.98 | 24.32 | 24.45 | — | 881,450 |