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 | 42.96 | 44.63 | 42.81 | 43.53 | -3.93% | 17,051,158 |
| 2026-06-12 | 44.18 | 45.54 | 44.01 | 45.31 | +1.57% | 14,816,462 |
| 2026-06-11 | 47.11 | 47.25 | 44.58 | 44.61 | -4.27% | 14,349,092 |
| 2026-06-10 | 44.95 | 47.17 | 44.95 | 46.60 | +5.74% | 16,820,514 |
| 2026-06-09 | 44.77 | 44.81 | 43.20 | 44.07 | -0.47% | 16,458,393 |
| 2026-06-05 | 45.86 | 46.12 | 44.24 | 44.28 | -4.20% | 11,095,751 |
| 2026-06-02 | 46.05 | 46.86 | 45.75 | 46.22 | -0.19% | 11,827,828 |
| 2026-06-01 | 45.60 | 47.08 | 45.48 | 46.31 | +4.09% | 18,765,049 |
| 2026-05-29 | 44.06 | 44.72 | 43.63 | 44.49 | +0.86% | 21,807,301 |
| 2026-05-28 | 44.76 | 44.79 | 43.86 | 44.11 | -0.36% | 10,267,440 |
| 2026-05-27 | 44.48 | 44.87 | 43.86 | 44.27 | -1.93% | 12,942,912 |
| 2026-05-26 | 46.89 | 47.20 | 45.12 | 45.14 | -4.40% | 13,228,200 |
| 2026-05-22 | 47.04 | 47.61 | 46.80 | 47.22 | +0.23% | 9,123,319 |
| 2026-05-21 | 48.97 | 49.13 | 46.70 | 47.11 | -2.79% | 17,921,241 |
| 2026-05-20 | 49.35 | 50.28 | 48.36 | 48.46 | -2.48% | 12,715,929 |
| 2026-05-19 | 50.13 | 50.37 | 49.06 | 49.69 | +0.02% | 12,242,200 |
| 2026-05-18 | 49.01 | 50.14 | 48.32 | 49.68 | +0.38% | 15,396,126 |
| 2026-05-15 | 47.88 | 49.56 | 47.74 | 49.49 | +4.76% | 16,485,721 |
| 2026-05-14 | 46.44 | 47.41 | 46.38 | 47.24 | +0.72% | 10,112,900 |
| 2026-05-13 | 46.60 | 47.03 | 45.99 | 46.90 | +0.28% | 14,414,400 |
| 2026-05-12 | 46.79 | 47.25 | 46.38 | 46.77 | +0.09% | 14,734,200 |
| 2026-05-11 | 46.41 | 46.99 | 46.20 | 46.73 | +2.46% | 16,317,300 |
| 2026-05-08 | 46.00 | 46.37 | 45.18 | 45.61 | +0.66% | 15,147,820 |
| 2026-05-07 | 45.67 | 45.86 | 44.20 | 45.31 | -11.56% | 26,624,600 |
| 2026-05-04 | 50.93 | 51.23 | 50.37 | 51.23 | +1.33% | 3,810,597 |
| 2026-05-01 | 51.18 | 51.18 | 49.59 | 50.56 | -1.58% | 9,504,621 |
| 2026-04-30 | 50.11 | 51.45 | 49.68 | 51.37 | +0.57% | 9,691,700 |
| 2026-04-29 | 50.08 | 51.30 | 49.89 | 51.08 | +3.23% | 17,092,800 |
| 2026-04-28 | 49.14 | 49.77 | 48.77 | 49.48 | +2.66% | 13,961,900 |
| 2026-04-27 | 48.30 | 48.99 | 47.82 | 48.20 | +0.54% | 8,762,600 |
| 2026-04-24 | 47.93 | 48.15 | 47.46 | 47.94 | -0.44% | 10,877,000 |
| 2026-04-23 | 47.57 | 48.50 | 47.36 | 48.15 | +2.19% | 11,194,709 |
| 2026-04-22 | 46.00 | 47.32 | 45.97 | 47.12 | +3.33% | 12,758,100 |
| 2026-04-21 | 44.94 | 45.73 | 44.51 | 45.60 | +1.47% | 11,074,100 |
| 2026-04-20 | 44.81 | 45.28 | 44.38 | 44.94 | +1.61% | 10,121,300 |
| 2026-04-17 | 43.34 | 44.27 | 41.92 | 44.23 | -3.39% | 22,821,023 |
| 2026-04-16 | 45.25 | 46.31 | 45.19 | 45.78 | +1.22% | 7,604,000 |
| 2026-04-15 | 45.05 | 45.69 | 44.73 | 45.23 | -0.04% | 7,743,728 |
| 2026-04-14 | 46.63 | 46.85 | 44.92 | 45.25 | -4.27% | 12,501,440 |
| 2026-04-13 | 48.33 | 48.64 | 46.82 | 47.27 | -1.09% | 10,285,733 |
| 2026-04-10 | 47.63 | 48.08 | 46.98 | 47.79 | -0.19% | 10,332,200 |
| 2026-04-09 | 48.15 | 49.11 | 47.60 | 47.88 | -0.06% | 13,745,500 |
| 2026-04-08 | 46.27 | 48.10 | 45.10 | 47.91 | -4.08% | 18,025,000 |
| 2026-04-07 | 49.96 | 50.79 | 49.60 | 49.95 | +0.60% | 12,451,000 |
| 2026-04-06 | 49.60 | 49.88 | 49.16 | 49.65 | — | 9,362,200 |