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 | 45.28 | 45.40 | 44.07 | 44.38 | -2.78% | 9,891,698 |
| 2026-06-12 | 44.80 | 46.15 | 43.72 | 45.65 | +1.67% | 14,241,145 |
| 2026-06-11 | 43.73 | 45.39 | 43.70 | 44.90 | +1.93% | 10,432,520 |
| 2026-06-10 | 43.69 | 44.65 | 43.68 | 44.05 | -0.34% | 8,558,115 |
| 2026-06-09 | 43.75 | 44.85 | 43.55 | 44.20 | +0.25% | 7,577,060 |
| 2026-06-05 | 44.42 | 45.10 | 43.95 | 44.09 | -6.59% | 7,537,488 |
| 2026-06-02 | 48.40 | 48.50 | 46.30 | 47.20 | -2.80% | 10,922,641 |
| 2026-06-01 | 46.85 | 48.85 | 46.85 | 48.56 | +3.69% | 15,934,511 |
| 2026-05-29 | 46.07 | 47.87 | 45.72 | 46.83 | +1.54% | 16,148,011 |
| 2026-05-28 | 46.30 | 47.61 | 46.03 | 46.12 | -0.67% | 9,075,887 |
| 2026-05-27 | 47.12 | 47.20 | 46.14 | 46.43 | -1.42% | 6,891,645 |
| 2026-05-26 | 44.80 | 47.48 | 44.70 | 47.10 | +4.50% | 14,117,121 |
| 2026-05-25 | 46.00 | 46.00 | 44.83 | 45.07 | -1.34% | 7,664,967 |
| 2026-05-22 | 45.46 | 46.32 | 44.58 | 45.68 | +1.22% | 12,348,573 |
| 2026-05-21 | 45.47 | 46.55 | 45.06 | 45.13 | +0.09% | 9,735,455 |
| 2026-05-20 | 45.58 | 47.17 | 45.06 | 45.09 | -1.55% | 9,596,134 |
| 2026-05-19 | 46.15 | 47.03 | 45.40 | 45.80 | -1.23% | 9,245,191 |
| 2026-05-18 | 47.50 | 47.74 | 46.08 | 46.37 | -2.58% | 9,806,333 |
| 2026-05-15 | 47.17 | 48.25 | 46.22 | 47.60 | -0.04% | 12,603,671 |
| 2026-05-14 | 46.50 | 48.44 | 46.50 | 47.62 | +4.38% | 26,186,605 |
| 2026-05-13 | 46.03 | 46.05 | 44.90 | 45.62 | -0.63% | 15,725,354 |
| 2026-05-12 | 46.30 | 46.30 | 45.25 | 45.91 | -1.08% | 13,850,079 |
| 2026-05-11 | 46.82 | 47.38 | 45.85 | 46.41 | -0.19% | 17,761,414 |
| 2026-05-08 | 47.40 | 47.55 | 46.13 | 46.50 | -1.90% | 12,520,557 |
| 2026-05-07 | 48.21 | 48.50 | 47.16 | 47.40 | -2.67% | 11,483,090 |
| 2026-04-10 | 50.15 | 50.16 | 48.44 | 48.70 | -2.60% | 17,468,899 |
| 2026-04-09 | 50.52 | 51.00 | 49.70 | 50.00 | -1.79% | 9,118,000 |
| 2026-04-08 | 50.50 | 51.98 | 50.50 | 50.91 | +1.29% | 7,805,357 |
| 2026-04-07 | 52.02 | 52.02 | 49.85 | 50.26 | -3.07% | 8,352,697 |
| 2026-04-03 | 52.60 | 52.88 | 51.68 | 51.85 | -2.21% | 3,905,600 |
| 2026-04-02 | 50.66 | 53.68 | 50.58 | 53.02 | +4.39% | 12,251,646 |
| 2026-04-01 | 50.66 | 51.10 | 50.05 | 50.79 | +1.97% | 5,299,027 |
| 2026-03-31 | 50.86 | 51.13 | 49.81 | 49.81 | -1.66% | 5,622,968 |
| 2026-03-30 | 51.66 | 52.29 | 50.51 | 50.65 | -1.94% | 6,873,188 |
| 2026-03-26 | 52.31 | 52.78 | 51.33 | 51.65 | -1.58% | 6,283,854 |
| 2026-03-25 | 52.20 | 52.80 | 51.55 | 52.48 | +0.88% | 6,309,758 |
| 2026-03-24 | 52.43 | 52.85 | 51.40 | 52.02 | +0.12% | 7,019,100 |
| 2026-03-23 | 54.40 | 54.44 | 51.20 | 51.96 | -5.30% | 15,115,961 |
| 2026-03-20 | 54.88 | 56.10 | 54.62 | 54.87 | -0.13% | 6,977,769 |
| 2026-03-19 | 55.32 | 55.50 | 54.41 | 54.94 | -1.03% | 7,286,720 |
| 2026-03-18 | 56.25 | 56.73 | 55.00 | 55.51 | -0.59% | 7,992,400 |
| 2026-03-17 | 57.74 | 57.86 | 55.81 | 55.84 | -3.29% | 8,520,268 |
| 2026-03-16 | 56.75 | 58.75 | 56.51 | 57.74 | +2.18% | 12,702,139 |
| 2026-03-13 | 56.71 | 57.30 | 56.18 | 56.51 | +0.02% | 7,637,725 |
| 2026-03-12 | 55.08 | 56.76 | 54.06 | 56.50 | — | 11,246,178 |