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 | 38.25 | 38.55 | 34.55 | 34.78 | -3.52% | 475,900 |
| 2026-06-12 | 37.13 | 37.74 | 35.65 | 36.05 | -2.14% | 159,000 |
| 2026-06-11 | 35.02 | 37.39 | 34.58 | 36.84 | +7.75% | 187,751 |
| 2026-06-10 | 34.85 | 36.36 | 34.17 | 34.19 | -5.13% | 226,829 |
| 2026-06-09 | 37.12 | 37.94 | 34.15 | 36.04 | +2.33% | 220,834 |
| 2026-06-05 | 38.38 | 39.54 | 34.85 | 35.22 | -19.95% | 306,266 |
| 2026-06-02 | 43.99 | 44.69 | 43.15 | 44.00 | -1.28% | 181,833 |
| 2026-06-01 | 41.27 | 45.46 | 40.17 | 44.57 | +7.76% | 267,603 |
| 2026-05-29 | 39.93 | 41.37 | 39.18 | 41.36 | +4.63% | 210,185 |
| 2026-05-28 | 38.61 | 40.08 | 38.10 | 39.53 | +0.18% | 179,682 |
| 2026-05-27 | 39.23 | 39.72 | 37.54 | 39.46 | +1.31% | 184,353 |
| 2026-05-26 | 38.29 | 39.50 | 38.01 | 38.95 | +3.54% | 206,310 |
| 2026-05-22 | 36.94 | 38.47 | 36.66 | 37.62 | +4.07% | 260,941 |
| 2026-05-21 | 34.94 | 36.99 | 34.75 | 36.15 | +4.18% | 201,235 |
| 2026-05-20 | 34.29 | 34.94 | 33.10 | 34.70 | +1.55% | 191,900 |
| 2026-05-19 | 34.67 | 34.99 | 33.12 | 34.17 | -4.02% | 186,600 |
| 2026-05-18 | 37.15 | 37.30 | 34.27 | 35.60 | -1.63% | 251,136 |
| 2026-05-15 | 36.77 | 37.00 | 35.61 | 36.19 | -7.66% | 292,237 |
| 2026-05-14 | 41.59 | 41.99 | 38.80 | 39.19 | -5.63% | 345,057 |
| 2026-05-13 | 40.92 | 41.88 | 40.03 | 41.53 | +2.59% | 286,100 |
| 2026-05-12 | 40.50 | 40.97 | 38.61 | 40.48 | -1.96% | 379,000 |
| 2026-05-11 | 41.53 | 43.07 | 41.15 | 41.29 | +0.19% | 390,228 |
| 2026-05-08 | 41.43 | 42.91 | 40.55 | 41.21 | +1.33% | 460,736 |
| 2026-05-07 | 38.14 | 41.69 | 37.02 | 40.67 | +27.53% | 788,934 |
| 2026-04-10 | 31.88 | 33.10 | 31.71 | 31.89 | +2.47% | 216,900 |
| 2026-04-09 | 30.65 | 31.94 | 30.65 | 31.12 | +0.55% | 168,645 |
| 2026-04-08 | 30.15 | 30.95 | 29.70 | 30.95 | +13.74% | 274,575 |
| 2026-04-07 | 27.00 | 27.41 | 26.05 | 27.21 | +1.19% | 208,600 |
| 2026-04-06 | 27.33 | 27.58 | 26.23 | 26.89 | -1.25% | 113,052 |
| 2026-04-02 | 26.01 | 28.33 | 25.76 | 27.23 | -1.55% | 188,915 |
| 2026-04-01 | 27.81 | 28.39 | 27.23 | 27.66 | +6.22% | 386,300 |
| 2026-03-31 | 24.61 | 26.50 | 24.61 | 26.04 | +8.23% | 379,828 |
| 2026-03-30 | 24.37 | 25.37 | 23.66 | 24.06 | +9.46% | 423,300 |
| 2026-03-26 | 23.47 | 23.95 | 21.66 | 21.98 | -11.01% | 329,100 |
| 2026-03-25 | 24.48 | 25.24 | 24.18 | 24.70 | +6.24% | 231,923 |
| 2026-03-24 | 23.89 | 24.08 | 22.75 | 23.25 | -5.79% | 247,127 |
| 2026-03-23 | 24.17 | 25.22 | 23.23 | 24.68 | +5.97% | 388,143 |
| 2026-03-20 | 25.02 | 25.02 | 23.01 | 23.29 | -7.91% | 865,877 |
| 2026-03-19 | 25.09 | 25.85 | 23.82 | 25.29 | -3.73% | 592,700 |
| 2026-03-18 | 28.12 | 28.23 | 26.23 | 26.27 | -6.58% | 435,200 |
| 2026-03-17 | 29.84 | 30.40 | 27.82 | 28.12 | -4.48% | 581,100 |
| 2026-03-16 | 31.24 | 32.49 | 27.61 | 29.44 | -15.57% | 1,168,200 |
| 2026-03-13 | 38.59 | 39.01 | 33.67 | 34.87 | -14.03% | 550,408 |
| 2026-03-12 | 43.18 | 44.90 | 40.32 | 40.56 | -18.24% | 376,800 |
| 2026-03-11 | 49.99 | 51.70 | 48.59 | 49.61 | — | 213,082 |