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 | 55.85 | 57.48 | 55.28 | 55.38 | -1.55% | 9,840 |
| 2026-06-17 | 56.75 | 57.24 | 56.25 | 56.25 | -1.64% | 111 |
| 2026-06-16 | 57.69 | 58.00 | 57.19 | 57.19 | +0.02% | 349 |
| 2026-06-15 | 57.43 | 57.46 | 56.01 | 57.18 | -0.03% | 732 |
| 2026-06-12 | 56.17 | 57.79 | 55.49 | 57.20 | +2.00% | 1,680 |
| 2026-06-11 | 56.12 | 56.65 | 55.50 | 56.08 | +0.23% | 1,207 |
| 2026-06-10 | 56.02 | 57.49 | 55.95 | 55.95 | -1.60% | 930 |
| 2026-06-09 | 56.77 | 57.50 | 56.48 | 56.86 | -0.51% | 533 |
| 2026-06-08 | 59.66 | 59.66 | 57.10 | 57.15 | -3.27% | 2,711 |
| 2026-06-05 | 57.54 | 59.08 | 57.00 | 59.08 | +3.23% | 740 |
| 2026-06-04 | 58.00 | 58.10 | 56.49 | 57.23 | -3.49% | 930 |
| 2026-06-03 | 59.30 | 60.69 | 59.18 | 59.30 | -1.40% | 629 |
| 2026-06-02 | 60.52 | 60.53 | 59.60 | 60.14 | -0.30% | 705 |
| 2026-06-01 | 61.74 | 61.74 | 59.69 | 60.32 | -1.61% | 20,869 |
| 2026-05-29 | 63.01 | 63.01 | 61.23 | 61.31 | -2.37% | 2,770 |
| 2026-05-28 | 66.02 | 66.48 | 62.03 | 62.80 | -5.66% | 2,717 |
| 2026-05-27 | 65.11 | 66.78 | 65.11 | 66.57 | +2.29% | 2,179 |
| 2026-05-26 | 64.17 | 65.69 | 64.17 | 65.08 | -1.29% | 855 |
| 2026-05-22 | 66.99 | 66.99 | 65.79 | 65.93 | -1.23% | 558 |
| 2026-05-21 | 65.80 | 67.01 | 64.11 | 66.75 | +0.41% | 1,720 |
| 2026-05-20 | 63.96 | 66.68 | 63.96 | 66.48 | +0.88% | 70 |
| 2026-05-19 | 67.49 | 67.49 | 65.90 | 65.90 | -1.08% | 1,766 |
| 2026-05-18 | 67.73 | 67.73 | 65.70 | 66.62 | +0.74% | 775 |
| 2026-05-15 | 64.12 | 67.50 | 64.12 | 66.13 | -1.17% | 5,399 |
| 2026-05-14 | 68.14 | 68.85 | 66.67 | 66.91 | +0.80% | 1,899 |
| 2026-05-13 | 65.25 | 68.20 | 65.25 | 66.38 | -1.96% | 3,671 |
| 2026-05-12 | 66.03 | 68.00 | 66.03 | 67.71 | +1.76% | 4,421 |
| 2026-05-11 | 68.85 | 69.96 | 65.32 | 66.54 | -2.80% | 1,407 |
| 2026-05-08 | 65.72 | 68.64 | 65.72 | 68.46 | +1.35% | 383 |
| 2026-05-07 | 69.88 | 69.88 | 66.56 | 67.55 | -0.91% | 412 |
| 2026-05-06 | 68.44 | 69.00 | 67.36 | 68.17 | +0.10% | 796 |
| 2026-05-05 | 68.75 | 69.74 | 66.85 | 68.10 | +7.24% | 1,896 |
| 2026-05-01 | 64.15 | 64.40 | 63.50 | 63.50 | -1.24% | 188 |
| 2026-04-30 | 63.73 | 64.52 | 63.50 | 64.30 | +1.58% | 460 |
| 2026-04-29 | 64.76 | 64.76 | 63.22 | 63.30 | -0.52% | 91 |
| 2026-04-28 | 63.11 | 64.80 | 63.11 | 63.63 | -0.36% | 235 |
| 2026-04-27 | 63.52 | 64.43 | 63.52 | 63.86 | +0.13% | 486 |
| 2026-04-24 | 65.73 | 65.79 | 63.62 | 63.78 | -2.13% | 430 |
| 2026-04-23 | 65.17 | 65.45 | 64.32 | 65.17 | +1.31% | 1,032 |
| 2026-04-22 | 64.53 | 64.90 | 63.93 | 64.33 | -0.29% | 303 |
| 2026-04-21 | 63.00 | 64.52 | 63.00 | 64.52 | +0.70% | 345 |
| 2026-04-20 | 64.46 | 64.99 | 63.87 | 64.07 | -0.65% | 2,453 |
| 2026-04-17 | 62.52 | 64.72 | 62.52 | 64.49 | +1.72% | 1,948 |
| 2026-04-16 | 60.76 | 64.65 | 60.76 | 63.40 | -1.51% | 199 |
| 2026-04-15 | 65.32 | 65.32 | 63.60 | 64.37 | — | 2,430 |