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 | 40.09 | 40.52 | 39.51 | 39.51 | -0.45% | 1,715,200 |
| 2026-06-12 | 39.72 | 39.94 | 39.43 | 39.69 | -0.03% | 1,026,500 |
| 2026-06-11 | 39.08 | 39.78 | 38.82 | 39.70 | +1.82% | 2,055,000 |
| 2026-06-10 | 39.24 | 39.26 | 38.65 | 38.99 | -0.64% | 1,084,500 |
| 2026-06-09 | 38.97 | 39.49 | 38.93 | 39.24 | +1.66% | 1,585,700 |
| 2026-06-05 | 38.98 | 39.27 | 38.48 | 38.60 | -1.66% | 1,211,000 |
| 2026-06-02 | 38.94 | 39.33 | 38.87 | 39.25 | +0.90% | 1,198,800 |
| 2026-06-01 | 39.43 | 39.53 | 38.77 | 38.90 | -0.66% | 1,234,000 |
| 2026-05-29 | 39.53 | 39.53 | 38.84 | 39.16 | -0.15% | 1,822,400 |
| 2026-05-28 | 39.54 | 40.01 | 39.22 | 39.22 | -0.38% | 1,694,700 |
| 2026-05-27 | 39.21 | 39.56 | 38.99 | 39.37 | +0.95% | 2,327,700 |
| 2026-05-26 | 39.75 | 39.75 | 38.78 | 39.00 | -1.29% | 2,060,600 |
| 2026-05-25 | 39.00 | 39.65 | 38.91 | 39.51 | +2.01% | 1,157,200 |
| 2026-05-22 | 38.61 | 38.95 | 38.20 | 38.73 | +0.81% | 1,107,000 |
| 2026-05-21 | 38.55 | 38.88 | 38.10 | 38.42 | -0.36% | 2,049,800 |
| 2026-05-20 | 38.20 | 38.88 | 38.11 | 38.56 | +1.34% | 1,352,600 |
| 2026-05-19 | 38.48 | 38.50 | 37.95 | 38.05 | -1.30% | 1,970,900 |
| 2026-05-18 | 38.26 | 38.76 | 38.10 | 38.55 | +0.68% | 2,590,500 |
| 2026-05-15 | 38.40 | 38.56 | 37.92 | 38.29 | -0.83% | 2,051,400 |
| 2026-05-14 | 39.05 | 39.25 | 38.51 | 38.61 | -0.13% | 1,714,400 |
| 2026-05-13 | 39.88 | 39.88 | 38.52 | 38.66 | -2.79% | 2,169,600 |
| 2026-05-12 | 40.94 | 41.28 | 39.77 | 39.77 | -3.94% | 1,913,700 |
| 2026-05-11 | 41.24 | 41.53 | 40.97 | 41.40 | +1.07% | 3,066,200 |
| 2026-05-08 | 41.26 | 41.78 | 40.96 | 40.96 | +0.29% | 2,857,900 |
| 2026-05-07 | 42.18 | 42.36 | 40.67 | 40.84 | -9.69% | 3,666,800 |
| 2026-04-10 | 44.96 | 45.40 | 44.94 | 45.22 | +0.71% | 1,381,700 |
| 2026-04-09 | 44.05 | 45.31 | 43.84 | 44.90 | +1.79% | 1,816,000 |
| 2026-04-08 | 44.13 | 44.71 | 43.89 | 44.11 | +2.89% | 5,496,400 |
| 2026-04-07 | 43.00 | 43.10 | 42.19 | 42.87 | -0.16% | 2,872,400 |
| 2026-04-06 | 42.83 | 43.35 | 42.62 | 42.94 | +0.26% | 817,100 |
| 2026-04-02 | 42.28 | 43.33 | 41.81 | 42.83 | +0.09% | 1,804,000 |
| 2026-04-01 | 43.05 | 43.65 | 42.75 | 42.79 | -0.51% | 2,098,800 |
| 2026-03-31 | 42.04 | 43.01 | 41.77 | 43.01 | +3.36% | 2,508,900 |
| 2026-03-30 | 41.62 | 41.98 | 41.16 | 41.61 | -0.48% | 1,299,200 |
| 2026-03-26 | 42.19 | 42.54 | 41.67 | 41.81 | -1.97% | 1,083,300 |
| 2026-03-25 | 41.99 | 43.01 | 41.99 | 42.65 | +1.57% | 1,755,000 |
| 2026-03-24 | 42.30 | 42.46 | 41.45 | 41.99 | -1.11% | 1,461,800 |
| 2026-03-23 | 41.24 | 42.60 | 41.13 | 42.46 | +3.99% | 1,855,500 |
| 2026-03-20 | 42.09 | 42.17 | 40.53 | 40.83 | -3.09% | 3,643,900 |
| 2026-03-19 | 41.74 | 42.32 | 41.01 | 42.13 | +0.67% | 2,068,800 |
| 2026-03-18 | 42.38 | 43.76 | 41.64 | 41.85 | -1.11% | 3,213,100 |
| 2026-03-17 | 42.84 | 43.33 | 42.21 | 42.32 | -0.73% | 1,346,900 |
| 2026-03-16 | 42.55 | 43.08 | 42.43 | 42.63 | +1.02% | 1,291,500 |
| 2026-03-13 | 42.15 | 43.00 | 42.01 | 42.20 | +0.21% | 1,756,900 |
| 2026-03-12 | 42.85 | 42.90 | 41.87 | 42.11 | — | 1,799,800 |