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 | 53.10 | 53.22 | 51.78 | 53.09 | -0.93% | 1,624,124 |
| 2026-06-15 | 53.90 | 54.64 | 53.53 | 53.59 | -1.40% | 1,001,096 |
| 2026-06-12 | 54.01 | 54.85 | 53.57 | 54.35 | +0.41% | 1,337,000 |
| 2026-06-11 | 54.21 | 54.67 | 53.89 | 54.13 | +0.35% | 957,863 |
| 2026-06-10 | 52.73 | 54.20 | 52.73 | 53.94 | +3.23% | 777,615 |
| 2026-06-09 | 52.12 | 53.25 | 51.81 | 52.25 | -0.25% | 763,398 |
| 2026-06-05 | 51.00 | 52.67 | 50.83 | 52.38 | +2.79% | 915,900 |
| 2026-06-02 | 50.39 | 51.33 | 49.96 | 50.96 | +0.65% | 1,289,627 |
| 2026-06-01 | 49.83 | 51.02 | 49.61 | 50.63 | +1.18% | 1,068,381 |
| 2026-05-29 | 49.24 | 50.67 | 48.89 | 50.04 | -2.83% | 1,169,300 |
| 2026-05-28 | 52.10 | 52.63 | 51.49 | 51.50 | -1.06% | 885,125 |
| 2026-05-27 | 52.99 | 53.42 | 51.99 | 52.05 | -0.50% | 791,600 |
| 2026-05-26 | 52.05 | 52.70 | 51.83 | 52.31 | -0.48% | 546,230 |
| 2026-05-22 | 53.14 | 53.40 | 52.47 | 52.56 | -0.85% | 524,100 |
| 2026-05-21 | 52.25 | 53.26 | 51.74 | 53.01 | +0.70% | 848,300 |
| 2026-05-20 | 52.44 | 52.90 | 51.67 | 52.64 | +0.96% | 797,100 |
| 2026-05-19 | 53.37 | 54.18 | 52.01 | 52.14 | -1.60% | 913,000 |
| 2026-05-18 | 50.82 | 52.99 | 50.82 | 52.99 | +4.27% | 1,503,119 |
| 2026-05-15 | 50.98 | 51.46 | 50.35 | 50.82 | +1.88% | 1,547,044 |
| 2026-05-14 | 48.33 | 50.42 | 48.19 | 49.88 | +4.42% | 1,403,000 |
| 2026-05-13 | 48.08 | 48.72 | 47.26 | 47.77 | -1.57% | 1,404,442 |
| 2026-05-12 | 48.69 | 49.01 | 47.56 | 48.53 | +0.39% | 1,228,700 |
| 2026-05-11 | 49.20 | 49.57 | 48.28 | 48.34 | -1.45% | 1,166,000 |
| 2026-05-08 | 49.50 | 49.50 | 48.65 | 49.05 | -1.15% | 637,013 |
| 2026-05-07 | 48.89 | 50.05 | 48.66 | 49.62 | -14.45% | 731,014 |
| 2026-04-10 | 58.47 | 58.47 | 57.20 | 58.00 | -1.18% | 562,503 |
| 2026-04-09 | 58.06 | 59.31 | 58.06 | 58.69 | +0.09% | 451,700 |
| 2026-04-08 | 57.14 | 58.73 | 57.11 | 58.64 | +1.49% | 780,900 |
| 2026-04-07 | 57.16 | 58.29 | 56.96 | 57.78 | -0.43% | 569,343 |
| 2026-04-06 | 58.47 | 58.50 | 57.76 | 58.03 | -0.19% | 597,019 |
| 2026-04-02 | 57.28 | 58.43 | 57.03 | 58.14 | +2.11% | 657,900 |
| 2026-04-01 | 56.84 | 57.34 | 55.91 | 56.94 | -0.18% | 686,882 |
| 2026-03-31 | 57.66 | 57.66 | 56.62 | 57.04 | -0.51% | 572,840 |
| 2026-03-30 | 56.58 | 57.68 | 56.29 | 57.33 | +0.05% | 486,832 |
| 2026-03-26 | 57.10 | 57.81 | 56.93 | 57.30 | +0.58% | 563,800 |
| 2026-03-25 | 58.34 | 58.47 | 56.94 | 56.97 | -1.74% | 449,700 |
| 2026-03-24 | 57.85 | 58.44 | 57.68 | 57.98 | +0.57% | 435,200 |
| 2026-03-23 | 58.61 | 58.79 | 57.63 | 57.65 | -0.53% | 616,856 |
| 2026-03-20 | 58.10 | 58.68 | 57.74 | 57.96 | -0.22% | 1,203,041 |
| 2026-03-19 | 59.39 | 59.52 | 58.05 | 58.09 | -1.56% | 580,000 |
| 2026-03-18 | 60.74 | 61.01 | 58.32 | 59.01 | -3.61% | 770,800 |
| 2026-03-17 | 61.93 | 62.41 | 61.21 | 61.22 | -0.42% | 492,200 |
| 2026-03-16 | 62.00 | 62.66 | 61.46 | 61.48 | -0.57% | 495,800 |
| 2026-03-13 | 62.78 | 63.23 | 61.66 | 61.83 | -0.26% | 859,900 |
| 2026-03-12 | 59.95 | 62.50 | 59.40 | 61.99 | — | 1,156,800 |