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 |
|---|---|---|---|---|---|---|
| 2026-06-19 | 45.49 | 45.75 | 45.25 | 45.44 | -0.11% | 1,084,300 |
| 2026-06-18 | 45.52 | 46.34 | 45.49 | 45.49 | -0.46% | 1,692,300 |
| 2026-06-17 | 46.75 | 47.12 | 45.70 | 45.70 | -1.00% | 1,845,800 |
| 2026-06-16 | 46.60 | 46.85 | 46.00 | 46.16 | -1.81% | 1,962,400 |
| 2026-06-15 | 48.14 | 48.68 | 46.62 | 47.01 | -0.82% | 3,080,400 |
| 2026-06-12 | 46.56 | 47.64 | 46.11 | 47.40 | +0.68% | 1,674,500 |
| 2026-06-11 | 45.72 | 47.11 | 45.42 | 47.08 | +2.46% | 1,715,800 |
| 2026-06-10 | 46.71 | 46.71 | 45.91 | 45.95 | -1.56% | 1,344,200 |
| 2026-06-09 | 46.67 | 46.98 | 46.15 | 46.68 | +1.02% | 1,947,100 |
| 2026-06-08 | 46.13 | 46.70 | 45.80 | 46.21 | -0.62% | 1,196,700 |
| 2026-06-05 | 47.10 | 47.31 | 46.50 | 46.50 | -1.38% | 2,002,300 |
| 2026-06-03 | 47.46 | 48.16 | 47.03 | 47.15 | -2.88% | 2,895,800 |
| 2026-06-02 | 47.86 | 48.76 | 47.86 | 48.55 | +1.31% | 2,012,100 |
| 2026-06-01 | 48.19 | 48.69 | 47.37 | 47.92 | -0.17% | 3,430,300 |
| 2026-05-29 | 48.25 | 48.53 | 47.51 | 48.00 | -0.83% | 3,589,800 |
| 2026-05-28 | 48.56 | 49.13 | 48.13 | 48.40 | +0.33% | 2,177,000 |
| 2026-05-27 | 49.17 | 49.20 | 48.15 | 48.24 | -0.47% | 1,748,600 |
| 2026-05-26 | 48.96 | 48.96 | 48.01 | 48.47 | -0.98% | 1,911,600 |
| 2026-05-25 | 48.40 | 49.16 | 48.10 | 48.95 | +2.17% | 1,557,000 |
| 2026-05-22 | 47.85 | 48.67 | 47.71 | 47.91 | -1.20% | 1,996,500 |
| 2026-05-21 | 48.55 | 48.90 | 47.92 | 48.49 | -0.43% | 2,217,400 |
| 2026-05-20 | 47.70 | 49.57 | 47.70 | 48.70 | +2.27% | 2,364,600 |
| 2026-05-19 | 48.01 | 48.17 | 47.16 | 47.62 | -1.35% | 1,836,400 |
| 2026-05-18 | 48.42 | 48.89 | 48.20 | 48.27 | -0.39% | 1,233,800 |
| 2026-05-15 | 48.51 | 48.76 | 47.98 | 48.46 | -1.26% | 1,221,700 |
| 2026-05-14 | 49.68 | 49.80 | 49.02 | 49.08 | +0.06% | 1,588,800 |
| 2026-05-13 | 50.47 | 50.55 | 48.43 | 49.05 | -2.85% | 4,108,400 |
| 2026-05-12 | 51.00 | 51.59 | 49.61 | 50.49 | -2.53% | 4,654,100 |
| 2026-05-11 | 51.91 | 53.07 | 51.52 | 51.80 | -1.76% | 1,554,300 |
| 2026-05-08 | 52.23 | 53.46 | 52.23 | 52.73 | +1.02% | 1,796,800 |
| 2026-05-07 | 53.46 | 54.01 | 51.98 | 52.20 | -3.42% | 2,277,500 |
| 2026-05-06 | 53.10 | 54.24 | 53.10 | 54.05 | +1.90% | 2,272,400 |
| 2026-05-05 | 52.00 | 53.30 | 52.00 | 53.04 | +1.07% | 2,247,000 |
| 2026-05-04 | 53.16 | 53.30 | 52.34 | 52.48 | -0.64% | 3,093,100 |
| 2026-04-30 | 52.32 | 53.26 | 52.22 | 52.82 | +1.62% | 6,241,600 |
| 2026-04-29 | 53.26 | 53.68 | 51.58 | 51.98 | -3.26% | 3,850,600 |
| 2026-04-28 | 53.93 | 53.93 | 53.09 | 53.73 | -1.05% | 5,144,800 |
| 2026-04-27 | 55.01 | 55.65 | 54.28 | 54.30 | -1.79% | 1,985,400 |
| 2026-04-24 | 55.97 | 56.00 | 55.23 | 55.29 | -0.38% | 1,489,200 |
| 2026-04-23 | 55.50 | 56.34 | 55.26 | 55.50 | -0.77% | 5,457,700 |
| 2026-04-22 | 57.47 | 57.50 | 55.70 | 55.93 | -2.68% | 2,502,900 |
| 2026-04-20 | 57.64 | 58.02 | 56.79 | 57.47 | +0.21% | 2,144,200 |
| 2026-04-17 | 59.25 | 59.25 | 57.02 | 57.35 | -0.61% | 3,109,200 |
| 2026-04-16 | 58.40 | 58.62 | 57.35 | 57.70 | -0.77% | 1,938,900 |
| 2026-04-15 | 58.47 | 58.53 | 57.84 | 58.15 | — | 3,529,900 |