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 | 50.52 | 50.54 | 50.52 | 50.52 | +0.04% | 1,317,633 |
| 2026-06-12 | 50.50 | 50.51 | 50.50 | 50.50 | +0.00% | 1,861,333 |
| 2026-06-11 | 50.47 | 50.50 | 50.47 | 50.50 | +0.06% | 1,494,904 |
| 2026-06-10 | 50.48 | 50.48 | 50.47 | 50.47 | +0.00% | 1,609,814 |
| 2026-06-09 | 50.46 | 50.47 | 50.45 | 50.47 | +0.06% | 1,213,282 |
| 2026-06-05 | 50.45 | 50.46 | 50.44 | 50.44 | -0.04% | 1,146,074 |
| 2026-06-02 | 50.45 | 50.46 | 50.45 | 50.46 | +0.02% | 1,300,344 |
| 2026-06-01 | 50.44 | 50.45 | 50.43 | 50.45 | -0.30% | 2,084,946 |
| 2026-05-29 | 50.61 | 50.62 | 50.60 | 50.60 | +0.00% | 1,279,987 |
| 2026-05-28 | 50.58 | 50.60 | 50.58 | 50.60 | +0.02% | 1,022,933 |
| 2026-05-27 | 50.57 | 50.59 | 50.57 | 50.59 | +0.04% | 956,760 |
| 2026-05-26 | 50.57 | 50.57 | 50.56 | 50.57 | +0.02% | 1,079,723 |
| 2026-05-22 | 50.56 | 50.57 | 50.54 | 50.56 | +0.02% | 1,441,926 |
| 2026-05-21 | 50.53 | 50.55 | 50.53 | 50.55 | +0.00% | 969,200 |
| 2026-05-20 | 50.52 | 50.55 | 50.52 | 50.55 | +0.08% | 1,031,193 |
| 2026-05-19 | 50.52 | 50.53 | 50.51 | 50.51 | -0.04% | 2,278,000 |
| 2026-05-18 | 50.52 | 50.54 | 50.51 | 50.53 | +0.04% | 1,358,544 |
| 2026-05-15 | 50.52 | 50.52 | 50.51 | 50.51 | +0.00% | 1,135,649 |
| 2026-05-14 | 50.53 | 50.54 | 50.51 | 50.51 | -0.02% | 1,606,312 |
| 2026-05-13 | 50.50 | 50.52 | 50.50 | 50.52 | +0.04% | 1,450,209 |
| 2026-05-12 | 50.50 | 50.51 | 50.50 | 50.50 | -0.02% | 905,200 |
| 2026-05-11 | 50.53 | 50.53 | 50.51 | 50.51 | -0.04% | 1,105,544 |
| 2026-05-08 | 50.51 | 50.53 | 50.51 | 50.53 | +0.06% | 988,700 |
| 2026-05-07 | 50.51 | 50.52 | 50.50 | 50.50 | -0.06% | 2,914,300 |
| 2026-04-10 | 50.53 | 50.54 | 50.53 | 50.53 | +0.02% | 925,665 |
| 2026-04-09 | 50.52 | 50.54 | 50.52 | 50.52 | -0.02% | 1,601,837 |
| 2026-04-08 | 50.52 | 50.53 | 50.52 | 50.53 | +0.04% | 1,245,904 |
| 2026-04-07 | 50.51 | 50.51 | 50.49 | 50.51 | +0.02% | 1,412,334 |
| 2026-04-06 | 50.49 | 50.50 | 50.48 | 50.50 | +0.00% | 2,760,200 |
| 2026-04-02 | 50.48 | 50.51 | 50.47 | 50.50 | +0.06% | 2,260,188 |
| 2026-04-01 | 50.46 | 50.48 | 50.45 | 50.47 | -0.30% | 4,059,900 |
| 2026-03-31 | 50.61 | 50.63 | 50.61 | 50.62 | +0.02% | 1,744,144 |
| 2026-03-30 | 50.60 | 50.61 | 50.59 | 50.61 | +0.08% | 1,585,137 |
| 2026-03-26 | 50.57 | 50.58 | 50.57 | 50.57 | -0.02% | 1,515,100 |
| 2026-03-25 | 50.58 | 50.59 | 50.58 | 50.58 | +0.00% | 1,093,500 |
| 2026-03-24 | 50.57 | 50.58 | 50.57 | 50.58 | +0.00% | 1,062,600 |
| 2026-03-23 | 50.57 | 50.59 | 50.56 | 50.58 | +0.06% | 1,405,200 |
| 2026-03-20 | 50.57 | 50.57 | 50.55 | 50.55 | -0.06% | 2,281,900 |
| 2026-03-19 | 50.56 | 50.58 | 50.55 | 50.58 | +0.00% | 1,652,600 |
| 2026-03-18 | 50.59 | 50.59 | 50.58 | 50.58 | +0.00% | 959,165 |
| 2026-03-17 | 50.59 | 50.59 | 50.58 | 50.58 | +0.00% | 906,422 |
| 2026-03-16 | 50.58 | 50.58 | 50.57 | 50.58 | +0.04% | 1,026,100 |
| 2026-03-13 | 50.55 | 50.56 | 50.55 | 50.56 | +0.04% | 1,473,700 |
| 2026-03-12 | 50.57 | 50.57 | 50.54 | 50.54 | -0.06% | 2,262,712 |
| 2026-03-11 | 50.58 | 50.58 | 50.57 | 50.57 | — | 1,676,296 |