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 | 44.97 | 44.97 | 43.74 | 43.74 | -5.30% | 12,913,600 |
| 2026-06-12 | 46.10 | 46.72 | 45.57 | 46.19 | -1.30% | 7,362,100 |
| 2026-06-11 | 46.77 | 47.57 | 46.24 | 46.80 | -0.02% | 11,248,300 |
| 2026-06-10 | 45.98 | 47.49 | 45.98 | 46.81 | +1.50% | 13,363,300 |
| 2026-06-09 | 45.80 | 46.43 | 45.52 | 46.12 | +0.90% | 11,099,400 |
| 2026-06-05 | 45.80 | 46.22 | 45.49 | 45.71 | -1.64% | 9,364,300 |
| 2026-06-02 | 46.85 | 46.96 | 46.28 | 46.47 | -1.84% | 7,738,700 |
| 2026-06-01 | 47.30 | 48.37 | 47.10 | 47.34 | +1.31% | 13,682,400 |
| 2026-05-29 | 47.16 | 47.59 | 46.73 | 46.73 | -1.70% | 23,804,900 |
| 2026-05-28 | 48.38 | 48.58 | 47.43 | 47.54 | -1.16% | 5,799,200 |
| 2026-05-27 | 47.63 | 48.54 | 47.55 | 48.10 | -1.62% | 10,616,700 |
| 2026-05-26 | 48.72 | 49.38 | 48.52 | 48.89 | +0.41% | 10,356,300 |
| 2026-05-25 | 49.04 | 49.25 | 48.39 | 48.69 | -2.91% | 5,163,100 |
| 2026-05-22 | 49.82 | 50.15 | 49.11 | 50.15 | -0.30% | 12,674,000 |
| 2026-05-21 | 50.30 | 51.26 | 49.82 | 50.30 | +1.25% | 12,664,900 |
| 2026-05-20 | 51.31 | 52.16 | 49.68 | 49.68 | -3.85% | 12,384,700 |
| 2026-05-19 | 51.23 | 51.74 | 50.80 | 51.67 | -0.23% | 17,051,600 |
| 2026-05-18 | 49.57 | 51.79 | 49.12 | 51.79 | +2.66% | 17,232,600 |
| 2026-05-15 | 49.93 | 50.51 | 49.45 | 50.45 | +2.17% | 9,431,900 |
| 2026-05-14 | 48.90 | 49.89 | 48.81 | 49.38 | +0.82% | 7,969,300 |
| 2026-05-13 | 50.20 | 50.40 | 48.79 | 48.98 | -2.47% | 11,692,100 |
| 2026-05-12 | 50.69 | 50.78 | 49.45 | 50.22 | -1.16% | 13,872,700 |
| 2026-05-11 | 50.56 | 51.09 | 49.74 | 50.81 | +1.40% | 9,110,500 |
| 2026-05-08 | 50.53 | 50.78 | 49.80 | 50.11 | -0.87% | 5,742,400 |
| 2026-05-07 | 50.46 | 50.86 | 49.08 | 50.55 | -6.39% | 15,342,700 |
| 2026-04-10 | 52.81 | 54.00 | 52.35 | 54.00 | +2.49% | 12,758,500 |
| 2026-04-09 | 52.26 | 53.45 | 51.70 | 52.69 | +2.93% | 18,429,600 |
| 2026-04-08 | 49.39 | 51.28 | 48.69 | 51.19 | -4.42% | 38,584,900 |
| 2026-04-07 | 53.76 | 54.50 | 53.20 | 53.56 | -0.28% | 11,500,200 |
| 2026-04-06 | 53.02 | 53.95 | 52.74 | 53.71 | +1.15% | 9,873,500 |
| 2026-04-02 | 53.95 | 54.41 | 52.72 | 53.10 | +2.25% | 14,827,700 |
| 2026-04-01 | 52.80 | 53.21 | 51.14 | 51.93 | -3.67% | 28,287,800 |
| 2026-03-31 | 55.15 | 55.78 | 52.64 | 53.91 | -1.35% | 20,490,900 |
| 2026-03-30 | 54.76 | 56.14 | 54.38 | 54.65 | +2.40% | 17,779,800 |
| 2026-03-26 | 52.50 | 53.96 | 52.24 | 53.37 | +2.16% | 12,658,200 |
| 2026-03-25 | 51.40 | 52.24 | 51.02 | 52.24 | +0.56% | 13,755,000 |
| 2026-03-24 | 50.68 | 52.65 | 50.60 | 51.95 | +2.51% | 14,302,700 |
| 2026-03-23 | 48.81 | 50.93 | 48.81 | 50.68 | +0.68% | 27,956,200 |
| 2026-03-20 | 51.80 | 52.18 | 49.66 | 50.34 | -2.39% | 23,607,500 |
| 2026-03-19 | 51.95 | 53.21 | 51.45 | 51.57 | -0.12% | 18,102,600 |
| 2026-03-18 | 51.20 | 51.94 | 50.98 | 51.63 | +1.77% | 16,908,500 |
| 2026-03-17 | 50.53 | 51.78 | 50.43 | 50.73 | +1.22% | 16,170,000 |
| 2026-03-16 | 49.66 | 50.61 | 49.40 | 50.12 | +1.50% | 9,216,500 |
| 2026-03-13 | 49.20 | 50.10 | 48.95 | 49.38 | -0.54% | 11,663,100 |
| 2026-03-12 | 50.08 | 50.32 | 48.52 | 49.65 | — | 22,729,300 |