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 |
|---|---|---|---|---|---|---|
| 2026-06-18 | 44.98 | 44.98 | 44.18 | 44.53 | -0.25% | 4,144,513 |
| 2026-06-17 | 45.34 | 45.49 | 44.48 | 44.64 | -1.89% | 2,196,144 |
| 2026-06-16 | 45.28 | 45.57 | 44.77 | 45.50 | +0.64% | 2,724,700 |
| 2026-06-15 | 45.37 | 45.83 | 44.77 | 45.21 | -1.22% | 3,449,700 |
| 2026-06-12 | 45.50 | 46.37 | 45.39 | 45.77 | +1.08% | 1,496,200 |
| 2026-06-11 | 46.01 | 46.34 | 45.27 | 45.28 | -1.26% | 2,483,115 |
| 2026-06-10 | 46.00 | 46.46 | 45.54 | 45.86 | +0.42% | 2,508,378 |
| 2026-06-09 | 44.00 | 45.69 | 43.95 | 45.67 | +4.27% | 3,288,985 |
| 2026-06-08 | 44.30 | 44.73 | 43.39 | 43.80 | -1.51% | 4,628,600 |
| 2026-06-05 | 43.65 | 45.16 | 43.59 | 44.47 | +1.83% | 3,643,996 |
| 2026-06-04 | 44.63 | 44.92 | 43.15 | 43.67 | -0.86% | 2,355,519 |
| 2026-06-03 | 44.48 | 45.13 | 44.04 | 44.05 | -1.70% | 2,128,921 |
| 2026-06-02 | 45.27 | 45.67 | 44.71 | 44.81 | -1.26% | 2,877,305 |
| 2026-06-01 | 46.53 | 46.84 | 45.37 | 45.38 | -2.95% | 2,204,514 |
| 2026-05-29 | 47.10 | 47.10 | 46.40 | 46.76 | -0.60% | 3,052,869 |
| 2026-05-28 | 47.81 | 47.86 | 46.78 | 47.04 | -1.45% | 1,881,611 |
| 2026-05-27 | 48.20 | 48.29 | 47.57 | 47.73 | -1.26% | 2,623,579 |
| 2026-05-26 | 48.00 | 48.59 | 47.80 | 48.34 | +0.92% | 2,105,859 |
| 2026-05-22 | 47.91 | 48.17 | 47.36 | 47.90 | -0.75% | 2,013,900 |
| 2026-05-21 | 48.93 | 48.97 | 48.17 | 48.26 | -1.49% | 1,569,795 |
| 2026-05-20 | 48.74 | 49.33 | 48.57 | 48.99 | +0.51% | 1,954,852 |
| 2026-05-19 | 48.36 | 48.93 | 48.11 | 48.74 | +0.87% | 2,055,753 |
| 2026-05-18 | 47.45 | 48.38 | 47.45 | 48.32 | +2.09% | 1,944,200 |
| 2026-05-15 | 48.07 | 48.14 | 47.24 | 47.33 | -1.25% | 3,392,816 |
| 2026-05-14 | 48.20 | 48.29 | 47.63 | 47.93 | -0.15% | 2,656,400 |
| 2026-05-13 | 47.67 | 48.03 | 47.00 | 48.00 | +0.73% | 2,871,038 |
| 2026-05-12 | 47.16 | 47.74 | 46.82 | 47.65 | +1.36% | 1,902,209 |
| 2026-05-11 | 47.50 | 47.81 | 46.94 | 47.01 | -0.38% | 1,947,381 |
| 2026-05-08 | 46.40 | 47.28 | 46.37 | 47.19 | +2.30% | 1,819,843 |
| 2026-05-07 | 46.03 | 46.34 | 45.34 | 46.13 | +0.13% | 1,971,500 |
| 2026-05-06 | 46.04 | 46.39 | 45.50 | 46.07 | -0.11% | 3,143,936 |
| 2026-05-05 | 46.24 | 46.40 | 45.65 | 46.12 | -0.19% | 1,543,556 |
| 2026-05-04 | 46.04 | 46.55 | 45.63 | 46.21 | -1.64% | 1,949,100 |
| 2026-05-01 | 47.00 | 47.34 | 46.74 | 46.98 | +0.02% | 1,898,320 |
| 2026-04-30 | 46.84 | 47.30 | 46.61 | 46.97 | +0.51% | 2,458,003 |
| 2026-04-29 | 47.40 | 48.34 | 46.05 | 46.73 | -1.46% | 3,234,420 |
| 2026-04-28 | 46.99 | 47.53 | 46.98 | 47.42 | +1.61% | 3,326,394 |
| 2026-04-27 | 46.45 | 47.20 | 46.45 | 46.67 | +0.56% | 2,176,033 |
| 2026-04-24 | 46.29 | 46.61 | 46.05 | 46.41 | +0.13% | 2,176,102 |
| 2026-04-23 | 45.25 | 46.53 | 45.25 | 46.35 | +2.98% | 2,519,813 |
| 2026-04-22 | 46.00 | 46.04 | 44.67 | 45.01 | -2.05% | 2,724,246 |
| 2026-04-21 | 46.47 | 46.47 | 45.47 | 45.95 | -1.20% | 2,240,100 |
| 2026-04-20 | 46.92 | 47.05 | 46.46 | 46.51 | -0.66% | 1,723,490 |
| 2026-04-17 | 46.50 | 46.92 | 46.43 | 46.82 | +0.52% | 2,291,200 |
| 2026-04-16 | 46.62 | 46.96 | 46.27 | 46.58 | — | 2,485,911 |