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 | 76.00 | 79.92 | 75.81 | 78.07 | +5.49% | 1,958,720 |
| 2026-06-12 | 77.51 | 78.57 | 73.76 | 74.01 | -2.67% | 1,562,045 |
| 2026-06-11 | 69.85 | 76.04 | 69.78 | 76.04 | +11.43% | 1,862,808 |
| 2026-06-10 | 67.13 | 70.00 | 66.11 | 68.24 | -0.54% | 1,898,312 |
| 2026-06-09 | 72.99 | 73.37 | 65.20 | 68.61 | -1.12% | 2,590,077 |
| 2026-06-05 | 73.85 | 74.64 | 68.21 | 69.39 | -3.52% | 2,694,068 |
| 2026-06-02 | 69.47 | 73.12 | 69.04 | 71.92 | +4.69% | 2,416,724 |
| 2026-06-01 | 69.78 | 70.00 | 66.33 | 68.70 | -1.21% | 2,000,643 |
| 2026-05-29 | 68.11 | 69.75 | 65.56 | 69.54 | +1.25% | 3,010,272 |
| 2026-05-28 | 71.17 | 71.17 | 67.78 | 68.68 | -3.93% | 2,795,856 |
| 2026-05-27 | 74.54 | 75.68 | 71.30 | 71.49 | -5.15% | 2,429,688 |
| 2026-05-26 | 76.18 | 76.65 | 73.11 | 75.37 | +1.48% | 2,020,317 |
| 2026-05-22 | 74.50 | 76.16 | 72.89 | 74.27 | +1.14% | 1,815,710 |
| 2026-05-21 | 71.54 | 74.46 | 71.29 | 73.43 | +2.77% | 1,740,300 |
| 2026-05-20 | 74.13 | 75.84 | 71.22 | 71.45 | -1.37% | 2,205,100 |
| 2026-05-19 | 70.29 | 73.54 | 67.99 | 72.44 | +0.43% | 4,072,510 |
| 2026-05-18 | 78.75 | 78.86 | 70.66 | 72.13 | -8.21% | 3,961,024 |
| 2026-05-15 | 75.40 | 79.17 | 74.44 | 78.58 | +0.40% | 2,660,234 |
| 2026-05-14 | 77.22 | 79.06 | 75.96 | 78.27 | +1.40% | 1,815,400 |
| 2026-05-13 | 77.22 | 78.84 | 73.67 | 77.19 | +1.26% | 2,506,388 |
| 2026-05-12 | 74.20 | 76.90 | 70.58 | 76.23 | +2.10% | 2,298,714 |
| 2026-05-11 | 73.55 | 75.50 | 72.94 | 74.66 | +2.33% | 1,866,600 |
| 2026-05-08 | 73.83 | 74.02 | 71.42 | 72.96 | -0.15% | 1,660,008 |
| 2026-05-07 | 76.50 | 76.50 | 71.00 | 73.07 | +17.12% | 2,766,647 |
| 2026-04-10 | 60.64 | 63.95 | 59.41 | 62.39 | +2.26% | 1,949,456 |
| 2026-04-09 | 60.86 | 64.00 | 60.60 | 61.01 | -0.05% | 2,837,646 |
| 2026-04-08 | 59.00 | 63.00 | 58.99 | 61.04 | +9.55% | 4,010,800 |
| 2026-04-07 | 54.72 | 55.80 | 52.32 | 55.72 | +1.02% | 1,841,100 |
| 2026-04-06 | 55.80 | 56.80 | 53.13 | 55.16 | -1.15% | 1,353,100 |
| 2026-04-02 | 53.39 | 57.88 | 52.93 | 55.80 | +0.59% | 1,978,734 |
| 2026-04-01 | 58.00 | 59.80 | 54.53 | 55.47 | -1.84% | 2,326,800 |
| 2026-03-31 | 53.63 | 57.46 | 53.21 | 56.51 | +6.95% | 2,866,443 |
| 2026-03-30 | 59.00 | 61.90 | 51.66 | 52.84 | -12.59% | 3,094,192 |
| 2026-03-26 | 60.74 | 62.27 | 59.00 | 60.45 | -1.43% | 1,690,287 |
| 2026-03-25 | 62.00 | 63.53 | 60.36 | 61.33 | +0.54% | 1,550,031 |
| 2026-03-24 | 60.26 | 64.61 | 60.21 | 61.00 | -0.03% | 2,386,000 |
| 2026-03-23 | 60.88 | 64.35 | 60.33 | 61.02 | -1.28% | 2,722,838 |
| 2026-03-20 | 65.25 | 65.40 | 60.62 | 61.81 | -6.18% | 3,527,921 |
| 2026-03-19 | 66.43 | 67.71 | 65.16 | 65.88 | -3.91% | 2,345,339 |
| 2026-03-18 | 64.14 | 70.17 | 64.14 | 68.56 | +8.50% | 6,241,641 |
| 2026-03-17 | 59.55 | 66.66 | 59.55 | 63.19 | +10.88% | 6,675,100 |
| 2026-03-16 | 53.72 | 57.31 | 52.60 | 56.99 | +9.60% | 2,031,835 |
| 2026-03-13 | 53.44 | 55.17 | 51.59 | 52.00 | -2.49% | 1,631,486 |
| 2026-03-12 | 54.45 | 54.58 | 51.46 | 53.33 | -3.65% | 2,092,103 |
| 2026-03-11 | 53.62 | 57.29 | 53.06 | 55.35 | — | 2,279,300 |