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 | 42.42 | 42.70 | 41.58 | 42.02 | -1.50% | 11,007,484 |
| 2026-06-17 | 43.34 | 43.34 | 42.20 | 42.66 | -1.57% | 6,306,739 |
| 2026-06-16 | 44.20 | 44.40 | 43.14 | 43.34 | -2.61% | 3,864,379 |
| 2026-06-15 | 45.30 | 45.80 | 44.38 | 44.50 | -0.89% | 6,428,914 |
| 2026-06-12 | 44.00 | 45.08 | 43.86 | 44.90 | +4.37% | 8,039,754 |
| 2026-06-11 | 43.22 | 43.58 | 42.68 | 43.02 | -1.33% | 4,274,216 |
| 2026-06-10 | 43.00 | 43.74 | 42.62 | 43.60 | +1.07% | 4,037,641 |
| 2026-06-09 | 43.38 | 43.38 | 42.82 | 43.14 | -0.60% | 6,046,375 |
| 2026-06-08 | 43.50 | 43.98 | 42.80 | 43.40 | -0.78% | 3,752,569 |
| 2026-06-05 | 44.40 | 44.68 | 43.64 | 43.74 | -1.62% | 7,372,659 |
| 2026-06-04 | 44.84 | 44.92 | 44.28 | 44.46 | -1.94% | 6,880,878 |
| 2026-06-03 | 46.80 | 46.94 | 45.08 | 45.34 | -5.54% | 7,663,256 |
| 2026-06-02 | 47.60 | 48.30 | 46.92 | 48.00 | +1.10% | 6,231,969 |
| 2026-06-01 | 46.10 | 47.74 | 45.62 | 47.48 | +2.28% | 9,684,170 |
| 2026-05-29 | 46.56 | 46.96 | 45.92 | 46.42 | +0.39% | 9,346,896 |
| 2026-05-28 | 46.24 | 46.44 | 45.50 | 46.24 | +1.18% | 7,943,612 |
| 2026-05-27 | 46.62 | 46.62 | 45.24 | 45.70 | -2.02% | 12,308,986 |
| 2026-05-26 | 46.80 | 47.26 | 46.24 | 46.64 | +0.78% | 5,688,139 |
| 2026-05-22 | 46.98 | 46.98 | 46.00 | 46.28 | -0.04% | 5,816,378 |
| 2026-05-21 | 45.60 | 47.00 | 45.60 | 46.30 | +2.43% | 6,838,478 |
| 2026-05-20 | 45.20 | 45.46 | 44.84 | 45.20 | -0.66% | 7,614,685 |
| 2026-05-19 | 45.44 | 45.74 | 45.28 | 45.50 | -0.31% | 11,757,564 |
| 2026-05-18 | 46.20 | 46.20 | 45.30 | 45.64 | -1.85% | 11,530,664 |
| 2026-05-15 | 47.90 | 47.90 | 46.32 | 46.50 | -2.31% | 7,146,337 |
| 2026-05-14 | 47.28 | 48.46 | 47.12 | 47.60 | +2.72% | 6,938,770 |
| 2026-05-13 | 46.70 | 47.06 | 46.22 | 46.34 | -1.32% | 3,303,750 |
| 2026-05-12 | 46.00 | 46.96 | 45.80 | 46.96 | +1.34% | 12,003,390 |
| 2026-05-11 | 46.50 | 47.00 | 45.90 | 46.34 | -0.39% | 6,021,860 |
| 2026-05-08 | 45.60 | 46.60 | 45.60 | 46.52 | +0.43% | 10,191,907 |
| 2026-05-07 | 46.50 | 47.24 | 46.00 | 46.32 | +0.78% | 10,107,684 |
| 2026-05-06 | 45.82 | 46.56 | 45.62 | 45.96 | +0.35% | 10,392,018 |
| 2026-05-05 | 46.50 | 46.50 | 45.42 | 45.80 | -2.01% | 7,650,829 |
| 2026-05-04 | 46.76 | 47.78 | 46.62 | 46.74 | -0.13% | 9,252,081 |
| 2026-04-30 | 47.00 | 48.06 | 46.80 | 46.80 | -3.19% | 7,129,042 |
| 2026-04-29 | 47.92 | 48.58 | 47.52 | 48.34 | +0.88% | 4,825,658 |
| 2026-04-28 | 47.62 | 48.10 | 47.20 | 47.92 | +0.63% | 3,594,463 |
| 2026-04-27 | 47.76 | 48.34 | 47.40 | 47.62 | -0.29% | 3,736,903 |
| 2026-04-24 | 47.92 | 48.08 | 47.20 | 47.76 | -1.16% | 6,330,107 |
| 2026-04-23 | 48.54 | 48.74 | 47.86 | 48.32 | -0.29% | 5,011,719 |
| 2026-04-22 | 48.88 | 49.12 | 48.24 | 48.46 | -3.37% | 9,161,967 |
| 2026-04-21 | 49.68 | 50.60 | 49.28 | 50.15 | +1.97% | 7,730,008 |
| 2026-04-20 | 47.88 | 49.64 | 47.76 | 49.18 | +2.97% | 7,556,408 |
| 2026-04-17 | 47.34 | 47.76 | 46.68 | 47.76 | -0.21% | 8,159,753 |
| 2026-04-16 | 47.22 | 47.86 | 47.10 | 47.86 | +1.87% | 7,916,637 |
| 2026-04-15 | 48.50 | 48.50 | 46.92 | 46.98 | — | 9,383,142 |