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 | 51.70 | 52.78 | 50.78 | 50.97 | +5.88% | 7,278,749 |
| 2026-06-12 | 46.51 | 48.70 | 46.30 | 48.14 | +3.46% | 6,062,373 |
| 2026-06-11 | 43.82 | 46.63 | 43.82 | 46.53 | +5.34% | 4,986,674 |
| 2026-06-10 | 44.22 | 45.73 | 43.94 | 44.17 | -4.25% | 5,255,841 |
| 2026-06-09 | 47.82 | 48.09 | 44.25 | 46.13 | -3.05% | 7,340,958 |
| 2026-06-05 | 51.55 | 51.93 | 47.14 | 47.58 | -13.80% | 8,015,382 |
| 2026-06-02 | 56.13 | 56.36 | 54.44 | 55.20 | -0.54% | 3,969,383 |
| 2026-06-01 | 55.41 | 56.46 | 54.13 | 55.50 | -2.61% | 4,166,000 |
| 2026-05-29 | 55.00 | 57.06 | 54.54 | 56.99 | +3.32% | 4,200,390 |
| 2026-05-28 | 52.76 | 55.83 | 52.22 | 55.16 | +3.45% | 3,420,112 |
| 2026-05-27 | 53.33 | 54.37 | 52.93 | 53.32 | -3.67% | 3,974,116 |
| 2026-05-26 | 55.38 | 55.94 | 54.53 | 55.35 | +2.61% | 3,650,351 |
| 2026-05-22 | 54.41 | 54.63 | 53.13 | 53.94 | -1.57% | 2,549,245 |
| 2026-05-21 | 53.80 | 55.63 | 53.36 | 54.80 | -0.05% | 2,933,700 |
| 2026-05-20 | 53.38 | 55.17 | 52.86 | 54.83 | +3.71% | 4,154,810 |
| 2026-05-19 | 53.69 | 54.40 | 52.67 | 52.87 | -4.20% | 7,040,319 |
| 2026-05-18 | 56.68 | 57.41 | 54.78 | 55.19 | -2.15% | 12,110,420 |
| 2026-05-15 | 58.12 | 58.22 | 55.83 | 56.40 | -7.68% | 7,443,910 |
| 2026-05-14 | 63.11 | 63.28 | 60.85 | 61.09 | -4.04% | 3,632,647 |
| 2026-05-13 | 63.99 | 64.94 | 62.28 | 63.66 | -0.19% | 4,786,700 |
| 2026-05-12 | 61.08 | 64.27 | 60.26 | 63.78 | +2.39% | 5,383,802 |
| 2026-05-11 | 61.00 | 62.69 | 60.80 | 62.29 | +5.33% | 6,344,441 |
| 2026-05-08 | 58.94 | 60.24 | 58.46 | 59.14 | +2.30% | 5,956,802 |
| 2026-05-07 | 59.05 | 61.34 | 57.79 | 57.81 | +0.29% | 7,512,007 |
| 2026-04-10 | 57.20 | 58.25 | 57.12 | 57.64 | +1.39% | 2,867,519 |
| 2026-04-09 | 57.48 | 58.67 | 56.14 | 56.85 | -0.91% | 4,054,001 |
| 2026-04-08 | 59.38 | 59.90 | 56.32 | 57.37 | +2.08% | 6,067,000 |
| 2026-04-07 | 55.61 | 56.29 | 54.21 | 56.20 | +0.43% | 5,060,419 |
| 2026-04-06 | 55.97 | 56.46 | 55.51 | 55.96 | +0.34% | 3,648,600 |
| 2026-04-02 | 52.88 | 56.26 | 52.68 | 55.77 | +0.34% | 5,108,409 |
| 2026-04-01 | 55.66 | 56.97 | 54.98 | 55.58 | +1.74% | 6,629,605 |
| 2026-03-31 | 52.39 | 54.69 | 52.30 | 54.63 | +6.78% | 5,696,400 |
| 2026-03-30 | 52.52 | 52.91 | 50.41 | 51.16 | +3.04% | 5,585,604 |
| 2026-03-26 | 49.56 | 52.23 | 49.38 | 49.65 | -3.52% | 6,932,314 |
| 2026-03-25 | 52.50 | 52.91 | 50.86 | 51.46 | +3.19% | 6,369,200 |
| 2026-03-24 | 48.44 | 50.15 | 47.67 | 49.87 | +1.55% | 5,934,801 |
| 2026-03-23 | 46.87 | 49.69 | 46.26 | 49.11 | +5.25% | 10,519,724 |
| 2026-03-20 | 48.45 | 48.45 | 46.06 | 46.66 | -3.48% | 28,015,500 |
| 2026-03-19 | 47.56 | 48.89 | 45.94 | 48.34 | -6.66% | 15,575,008 |
| 2026-03-18 | 52.95 | 53.33 | 51.02 | 51.79 | -7.20% | 9,949,400 |
| 2026-03-17 | 56.80 | 57.95 | 55.12 | 55.81 | -1.06% | 7,131,700 |
| 2026-03-16 | 55.55 | 56.97 | 54.02 | 56.41 | +0.52% | 8,856,300 |
| 2026-03-13 | 59.24 | 59.24 | 55.67 | 56.12 | -6.58% | 7,812,900 |
| 2026-03-12 | 60.49 | 60.50 | 58.24 | 60.07 | -1.25% | 5,524,500 |
| 2026-03-11 | 60.19 | 60.87 | 58.69 | 60.83 | — | 6,590,384 |