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 | 53.00 | 53.84 | 52.66 | 53.00 | +1.92% | 11,285,100 |
| 2026-06-12 | 51.94 | 52.84 | 51.74 | 52.00 | -0.52% | 8,526,200 |
| 2026-06-11 | 50.59 | 52.80 | 50.58 | 52.27 | +3.44% | 16,088,300 |
| 2026-06-10 | 50.10 | 50.67 | 49.76 | 50.53 | +0.14% | 8,908,100 |
| 2026-06-09 | 51.09 | 51.24 | 50.33 | 50.46 | -0.59% | 10,572,900 |
| 2026-06-05 | 50.62 | 50.99 | 50.22 | 50.76 | -3.06% | 7,672,500 |
| 2026-06-02 | 51.25 | 52.46 | 51.24 | 52.36 | +2.37% | 9,420,600 |
| 2026-06-01 | 52.50 | 52.55 | 50.93 | 51.15 | -2.44% | 10,050,200 |
| 2026-05-29 | 52.50 | 52.70 | 50.97 | 52.43 | -0.51% | 30,314,300 |
| 2026-05-28 | 52.81 | 53.41 | 52.31 | 52.70 | +0.25% | 6,791,400 |
| 2026-05-27 | 53.47 | 53.72 | 52.53 | 52.57 | -1.76% | 7,398,500 |
| 2026-05-26 | 53.89 | 54.19 | 52.81 | 53.51 | -1.64% | 8,985,300 |
| 2026-05-25 | 54.79 | 54.79 | 54.07 | 54.40 | +0.74% | 3,165,700 |
| 2026-05-22 | 54.07 | 54.55 | 53.12 | 54.00 | -1.24% | 6,763,900 |
| 2026-05-21 | 54.34 | 55.45 | 53.87 | 54.68 | -0.58% | 4,974,600 |
| 2026-05-20 | 54.17 | 55.53 | 54.10 | 55.00 | +2.19% | 9,342,500 |
| 2026-05-19 | 53.50 | 54.44 | 53.03 | 53.82 | -0.90% | 9,672,400 |
| 2026-05-18 | 54.54 | 55.09 | 54.05 | 54.31 | -0.66% | 7,642,100 |
| 2026-05-15 | 54.16 | 54.94 | 53.92 | 54.67 | -1.23% | 8,806,700 |
| 2026-05-14 | 55.80 | 56.00 | 55.00 | 55.35 | +0.75% | 4,912,300 |
| 2026-05-13 | 57.23 | 57.34 | 54.82 | 54.94 | -4.20% | 11,415,700 |
| 2026-05-12 | 56.74 | 57.80 | 56.39 | 57.35 | +0.44% | 9,490,000 |
| 2026-05-11 | 58.06 | 58.74 | 56.78 | 57.10 | -2.81% | 10,667,300 |
| 2026-05-08 | 58.81 | 59.23 | 58.40 | 58.75 | +1.08% | 10,867,300 |
| 2026-05-07 | 61.00 | 61.55 | 57.54 | 58.12 | -11.04% | 18,791,000 |
| 2026-04-10 | 64.88 | 65.50 | 64.40 | 65.33 | +1.52% | 13,137,400 |
| 2026-04-09 | 62.54 | 64.35 | 61.92 | 64.35 | +3.81% | 14,703,300 |
| 2026-04-08 | 62.10 | 62.81 | 61.41 | 61.99 | +4.24% | 16,007,000 |
| 2026-04-07 | 58.51 | 59.47 | 57.48 | 59.47 | +0.88% | 10,582,300 |
| 2026-04-06 | 59.32 | 59.68 | 58.84 | 58.95 | -0.56% | 4,915,800 |
| 2026-04-02 | 58.56 | 60.07 | 57.63 | 59.28 | -0.34% | 7,310,500 |
| 2026-04-01 | 59.00 | 60.09 | 58.76 | 59.48 | +1.57% | 9,422,700 |
| 2026-03-31 | 57.30 | 58.74 | 56.72 | 58.56 | +4.05% | 10,352,100 |
| 2026-03-30 | 56.65 | 57.05 | 55.88 | 56.28 | -1.14% | 6,950,600 |
| 2026-03-26 | 58.14 | 58.62 | 56.76 | 56.93 | -3.08% | 7,701,800 |
| 2026-03-25 | 58.23 | 59.00 | 57.92 | 58.74 | +1.89% | 7,099,000 |
| 2026-03-24 | 57.88 | 57.96 | 56.72 | 57.65 | -1.06% | 7,849,900 |
| 2026-03-23 | 57.00 | 58.90 | 56.84 | 58.27 | +4.71% | 10,280,300 |
| 2026-03-20 | 57.32 | 57.82 | 55.27 | 55.65 | -3.75% | 13,067,200 |
| 2026-03-19 | 56.20 | 58.52 | 55.69 | 57.82 | +0.38% | 14,108,800 |
| 2026-03-18 | 57.25 | 58.62 | 57.12 | 57.60 | -0.28% | 11,749,000 |
| 2026-03-17 | 59.01 | 59.58 | 57.47 | 57.76 | -1.95% | 7,739,900 |
| 2026-03-16 | 59.17 | 59.48 | 58.50 | 58.91 | +1.57% | 6,495,700 |
| 2026-03-13 | 58.88 | 59.79 | 57.56 | 58.00 | -0.31% | 10,114,100 |
| 2026-03-12 | 59.62 | 59.89 | 57.92 | 58.18 | — | 9,845,000 |