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 | 56.55 | 57.38 | 56.17 | 56.24 | -1.58% | 961,287 |
| 2026-06-17 | 56.86 | 57.97 | 56.62 | 57.14 | +0.63% | 205,315 |
| 2026-06-16 | 55.84 | 57.04 | 55.65 | 56.78 | +1.32% | 53,073 |
| 2026-06-15 | 56.50 | 56.82 | 56.00 | 56.04 | +0.43% | 43,670 |
| 2026-06-12 | 55.16 | 56.19 | 54.99 | 55.80 | +1.34% | 321,298 |
| 2026-06-11 | 54.81 | 55.30 | 54.13 | 55.06 | +0.46% | 63,008 |
| 2026-06-10 | 54.22 | 55.30 | 53.75 | 54.81 | +1.13% | 50,035 |
| 2026-06-09 | 53.50 | 54.62 | 53.22 | 54.20 | +0.80% | 55,716 |
| 2026-06-08 | 53.67 | 54.33 | 53.60 | 53.77 | +0.11% | 71,567 |
| 2026-06-05 | 53.88 | 54.39 | 52.96 | 53.71 | -0.33% | 53,226 |
| 2026-06-04 | 52.60 | 54.33 | 51.70 | 53.89 | +3.93% | 74,918 |
| 2026-06-03 | 52.41 | 52.68 | 51.23 | 51.85 | -1.35% | 54,478 |
| 2026-06-02 | 51.44 | 52.64 | 51.21 | 52.56 | +1.55% | 61,463 |
| 2026-06-01 | 51.45 | 51.99 | 50.96 | 51.76 | +0.90% | 864,438 |
| 2026-05-29 | 50.75 | 51.51 | 50.66 | 51.30 | +1.06% | 164,399 |
| 2026-05-28 | 51.22 | 51.50 | 50.68 | 50.76 | -0.49% | 53,495 |
| 2026-05-27 | 52.20 | 52.55 | 50.76 | 51.01 | -2.39% | 877,179 |
| 2026-05-26 | 51.98 | 52.50 | 51.82 | 52.26 | +0.73% | 47,498 |
| 2026-05-22 | 51.51 | 52.15 | 50.90 | 51.88 | +1.05% | 56,020 |
| 2026-05-21 | 51.24 | 51.50 | 50.76 | 51.34 | +0.18% | 357,377 |
| 2026-05-20 | 50.79 | 51.50 | 50.50 | 51.25 | +0.20% | 35,084 |
| 2026-05-19 | 50.60 | 51.25 | 50.39 | 51.15 | +0.97% | 380,486 |
| 2026-05-18 | 49.55 | 50.84 | 49.03 | 50.66 | +2.65% | 90,516 |
| 2026-05-15 | 49.85 | 50.20 | 49.35 | 49.35 | -2.08% | 2,524,080 |
| 2026-05-14 | 49.87 | 50.45 | 49.51 | 50.40 | -0.41% | 23,774 |
| 2026-05-13 | 50.79 | 50.99 | 49.95 | 50.61 | -0.59% | 56,182 |
| 2026-05-12 | 50.56 | 51.05 | 49.86 | 50.91 | +0.39% | 47,125 |
| 2026-05-11 | 51.27 | 51.45 | 50.28 | 50.71 | -1.21% | 84,643 |
| 2026-05-08 | 52.84 | 53.81 | 51.16 | 51.33 | -2.84% | 31,306 |
| 2026-05-07 | 53.56 | 54.62 | 52.77 | 52.83 | -1.34% | 105,025 |
| 2026-05-06 | 53.12 | 54.19 | 53.12 | 53.55 | +0.68% | 62,241 |
| 2026-05-05 | 52.38 | 53.27 | 52.01 | 53.19 | -0.24% | 26,513 |
| 2026-05-01 | 53.41 | 54.04 | 53.11 | 53.32 | -0.21% | 21,990 |
| 2026-04-30 | 52.47 | 53.51 | 52.10 | 53.43 | +1.44% | 24,149 |
| 2026-04-29 | 52.69 | 53.22 | 51.83 | 52.67 | -0.17% | 52,924 |
| 2026-04-28 | 52.61 | 53.43 | 52.61 | 52.76 | +0.55% | 24,566 |
| 2026-04-27 | 51.96 | 52.90 | 51.61 | 52.47 | +0.69% | 40,270 |
| 2026-04-24 | 52.40 | 53.27 | 51.99 | 52.11 | -0.65% | 14,652 |
| 2026-04-23 | 52.95 | 54.00 | 52.25 | 52.45 | -1.13% | 27,203 |
| 2026-04-22 | 53.82 | 53.87 | 53.04 | 53.05 | -0.99% | 21,878 |
| 2026-04-21 | 54.10 | 55.00 | 53.47 | 53.58 | -0.41% | 18,301 |
| 2026-04-20 | 53.51 | 53.91 | 53.16 | 53.80 | -0.33% | 20,246 |
| 2026-04-17 | 53.68 | 54.59 | 53.50 | 53.98 | +0.47% | 163,719 |
| 2026-04-16 | 54.21 | 54.64 | 53.50 | 53.73 | -1.41% | 130,699 |
| 2026-04-15 | 53.40 | 55.37 | 53.00 | 54.50 | — | 99,242 |